朝日インテック(7747)の株価時系列情報
朝日インテック(7747)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,590 | 5,640 | 5,530 | 5,590 | 126,000 |
| 2015/12/29 | 5,600 | 5,640 | 5,540 | 5,540 | 193,400 |
| 2015/12/28 | 5,330 | 5,390 | 5,220 | 5,390 | 80,100 |
| 2015/12/25 | 5,260 | 5,430 | 5,250 | 5,330 | 92,400 |
| 2015/12/24 | 5,450 | 5,480 | 5,260 | 5,260 | 119,100 |
| 2015/12/22 | 5,420 | 5,480 | 5,360 | 5,430 | 192,500 |
| 2015/12/21 | 5,570 | 5,570 | 5,320 | 5,370 | 220,200 |
| 2015/12/18 | 5,420 | 5,620 | 5,420 | 5,580 | 343,100 |
| 2015/12/17 | 5,300 | 5,390 | 5,180 | 5,370 | 196,000 |
| 2015/12/16 | 5,360 | 5,390 | 5,100 | 5,130 | 386,600 |
| 2015/12/15 | 5,470 | 5,540 | 5,270 | 5,290 | 176,600 |
| 2015/12/14 | 5,340 | 5,590 | 5,330 | 5,470 | 185,500 |
| 2015/12/11 | 5,280 | 5,490 | 5,280 | 5,470 | 147,900 |
| 2015/12/10 | 5,370 | 5,400 | 5,240 | 5,270 | 166,400 |
| 2015/12/09 | 5,630 | 5,650 | 5,400 | 5,470 | 178,000 |
| 2015/12/08 | 5,610 | 5,650 | 5,520 | 5,620 | 155,400 |
| 2015/12/07 | 5,580 | 5,600 | 5,450 | 5,600 | 152,600 |
| 2015/12/04 | 5,610 | 5,660 | 5,510 | 5,510 | 182,400 |
| 2015/12/03 | 5,760 | 5,780 | 5,620 | 5,700 | 370,900 |
| 2015/12/02 | 5,400 | 5,670 | 5,400 | 5,660 | 297,100 |
| 2015/12/01 | 5,410 | 5,480 | 5,350 | 5,420 | 124,700 |
| 2015/11/30 | 5,460 | 5,490 | 5,320 | 5,350 | 173,100 |
| 2015/11/27 | 5,480 | 5,520 | 5,410 | 5,480 | 90,800 |
| 2015/11/26 | 5,300 | 5,550 | 5,300 | 5,490 | 231,800 |
| 2015/11/25 | 5,440 | 5,440 | 5,280 | 5,300 | 125,300 |
| 2015/11/24 | 5,460 | 5,480 | 5,330 | 5,380 | 192,700 |
| 2015/11/20 | 5,410 | 5,570 | 5,410 | 5,510 | 194,200 |
| 2015/11/19 | 5,490 | 5,700 | 5,460 | 5,510 | 235,700 |
| 2015/11/18 | 5,310 | 5,460 | 5,250 | 5,400 | 233,700 |
| 2015/11/17 | 5,370 | 5,460 | 5,310 | 5,410 | 194,100 |
| 2015/11/16 | 5,140 | 5,670 | 5,110 | 5,310 | 703,500 |
| 2015/11/13 | 4,900 | 5,050 | 4,855 | 5,040 | 190,500 |
| 2015/11/12 | 4,950 | 4,965 | 4,895 | 4,920 | 93,200 |
| 2015/11/11 | 4,975 | 5,000 | 4,880 | 4,960 | 181,800 |
| 2015/11/10 | 4,780 | 5,030 | 4,775 | 4,980 | 255,200 |
| 2015/11/09 | 4,735 | 4,820 | 4,670 | 4,815 | 169,000 |
| 2015/11/06 | 4,525 | 4,725 | 4,525 | 4,710 | 173,400 |
| 2015/11/05 | 4,470 | 4,640 | 4,470 | 4,595 | 90,200 |
| 2015/11/04 | 4,540 | 4,595 | 4,450 | 4,450 | 67,300 |
| 2015/11/02 | 4,560 | 4,635 | 4,485 | 4,490 | 179,400 |
| 2015/10/30 | 4,500 | 4,750 | 4,465 | 4,700 | 284,900 |
| 2015/10/29 | 4,240 | 4,470 | 4,240 | 4,450 | 151,200 |
| 2015/10/28 | 4,205 | 4,340 | 4,200 | 4,310 | 104,800 |
| 2015/10/27 | 4,290 | 4,390 | 4,260 | 4,260 | 128,500 |
| 2015/10/26 | 4,430 | 4,430 | 4,355 | 4,360 | 102,400 |
| 2015/10/23 | 4,215 | 4,345 | 4,185 | 4,330 | 213,500 |
| 2015/10/22 | 4,185 | 4,200 | 4,095 | 4,130 | 295,100 |
| 2015/10/21 | 4,270 | 4,295 | 4,205 | 4,225 | 144,000 |
| 2015/10/20 | 4,280 | 4,365 | 4,245 | 4,305 | 105,900 |
| 2015/10/19 | 4,330 | 4,395 | 4,300 | 4,300 | 136,400 |
| 2015/10/16 | 4,370 | 4,435 | 4,315 | 4,315 | 74,400 |
| 2015/10/15 | 4,265 | 4,385 | 4,260 | 4,370 | 115,400 |
| 2015/10/14 | 4,265 | 4,350 | 4,215 | 4,335 | 207,700 |
| 2015/10/13 | 4,185 | 4,410 | 4,155 | 4,365 | 258,000 |
| 2015/10/09 | 4,230 | 4,280 | 4,135 | 4,255 | 237,600 |
| 2015/10/08 | 4,505 | 4,520 | 4,275 | 4,300 | 242,400 |
| 2015/10/07 | 4,465 | 4,550 | 4,380 | 4,505 | 207,300 |
| 2015/10/06 | 4,395 | 4,590 | 4,375 | 4,500 | 333,900 |
| 2015/10/05 | 4,355 | 4,385 | 4,285 | 4,330 | 111,700 |
| 2015/10/02 | 4,310 | 4,360 | 4,250 | 4,285 | 172,600 |
| 2015/10/01 | 4,360 | 4,425 | 4,265 | 4,405 | 241,700 |
| 2015/09/30 | 4,100 | 4,320 | 4,075 | 4,290 | 251,200 |
| 2015/09/29 | 4,125 | 4,195 | 4,025 | 4,080 | 225,000 |
| 2015/09/28 | 4,150 | 4,330 | 4,140 | 4,280 | 210,500 |
| 2015/09/25 | 4,120 | 4,215 | 3,975 | 4,185 | 350,700 |
| 2015/09/24 | 4,100 | 4,200 | 4,090 | 4,125 | 333,100 |
| 2015/09/18 | 4,395 | 4,500 | 4,220 | 4,220 | 886,900 |
| 2015/09/17 | 4,455 | 4,485 | 4,380 | 4,465 | 161,900 |
| 2015/09/16 | 4,435 | 4,460 | 4,300 | 4,385 | 248,300 |
| 2015/09/15 | 4,475 | 4,600 | 4,320 | 4,440 | 316,600 |
| 2015/09/14 | 4,455 | 4,635 | 4,430 | 4,525 | 312,800 |
| 2015/09/11 | 4,435 | 4,490 | 4,355 | 4,435 | 336,000 |
| 2015/09/10 | 4,385 | 4,585 | 4,280 | 4,585 | 316,800 |
| 2015/09/09 | 4,390 | 4,425 | 4,305 | 4,385 | 203,000 |
| 2015/09/08 | 4,260 | 4,340 | 4,155 | 4,205 | 342,700 |
| 2015/09/07 | 4,370 | 4,380 | 4,245 | 4,275 | 479,700 |
| 2015/09/04 | 4,660 | 4,670 | 4,435 | 4,460 | 523,900 |
| 2015/09/03 | 4,855 | 4,895 | 4,660 | 4,670 | 463,900 |
| 2015/09/02 | 4,660 | 4,825 | 4,555 | 4,690 | 390,800 |
| 2015/09/01 | 4,845 | 4,895 | 4,770 | 4,800 | 428,600 |
| 2015/08/31 | 4,750 | 4,915 | 4,685 | 4,915 | 358,600 |
| 2015/08/28 | 4,705 | 4,760 | 4,635 | 4,760 | 232,600 |
| 2015/08/27 | 4,430 | 4,740 | 4,415 | 4,575 | 283,200 |
| 2015/08/26 | 4,215 | 4,355 | 4,165 | 4,310 | 460,900 |
| 2015/08/25 | 4,100 | 4,340 | 4,050 | 4,150 | 525,000 |
| 2015/08/24 | 4,450 | 4,690 | 4,320 | 4,355 | 324,700 |
| 2015/08/21 | 4,520 | 4,720 | 4,455 | 4,580 | 490,700 |
| 2015/08/20 | 4,705 | 4,780 | 4,565 | 4,580 | 207,100 |
| 2015/08/19 | 4,850 | 4,895 | 4,530 | 4,775 | 169,400 |
| 2015/08/18 | 4,970 | 4,990 | 4,860 | 4,900 | 160,600 |
| 2015/08/17 | 4,880 | 4,985 | 4,800 | 4,970 | 181,600 |
| 2015/08/14 | 4,800 | 4,870 | 4,735 | 4,835 | 193,900 |
| 2015/08/13 | 4,700 | 4,825 | 4,610 | 4,810 | 275,800 |
| 2015/08/12 | 4,595 | 4,825 | 4,500 | 4,630 | 583,600 |
| 2015/08/11 | 4,480 | 4,560 | 4,425 | 4,480 | 200,800 |
| 2015/08/10 | 4,365 | 4,435 | 4,350 | 4,415 | 208,700 |
| 2015/08/07 | 4,450 | 4,480 | 4,320 | 4,345 | 219,500 |
| 2015/08/06 | 4,480 | 4,600 | 4,460 | 4,475 | 293,800 |
| 2015/08/05 | 4,345 | 4,455 | 4,330 | 4,430 | 299,300 |
| 2015/08/04 | 4,195 | 4,320 | 4,155 | 4,225 | 168,200 |
| 2015/08/03 | 4,135 | 4,230 | 4,110 | 4,170 | 99,500 |
| 2015/07/31 | 4,165 | 4,185 | 4,100 | 4,150 | 89,400 |
| 2015/07/30 | 4,210 | 4,245 | 4,130 | 4,165 | 97,600 |
| 2015/07/29 | 4,250 | 4,250 | 4,140 | 4,195 | 84,500 |
| 2015/07/29 | 1 -> 2.00 分割 | ||||
| 2015/07/28 | 8,300 | 8,350 | 8,210 | 8,270 | 94,800 |
| 2015/07/27 | 8,410 | 8,510 | 8,340 | 8,430 | 53,600 |
| 2015/07/24 | 8,480 | 8,550 | 8,340 | 8,510 | 120,700 |
| 2015/07/23 | 8,250 | 8,450 | 8,210 | 8,410 | 67,400 |
| 2015/07/22 | 8,300 | 8,330 | 8,140 | 8,260 | 92,200 |
| 2015/07/21 | 8,350 | 8,460 | 8,210 | 8,360 | 107,500 |
| 2015/07/17 | 8,110 | 8,380 | 8,110 | 8,350 | 81,800 |
| 2015/07/16 | 8,030 | 8,220 | 8,030 | 8,200 | 78,000 |
| 2015/07/15 | 7,990 | 8,100 | 7,910 | 8,090 | 131,300 |
| 2015/07/14 | 8,120 | 8,140 | 7,960 | 8,050 | 220,500 |
| 2015/07/13 | 7,760 | 7,780 | 7,600 | 7,720 | 47,800 |
| 2015/07/10 | 7,630 | 7,700 | 7,430 | 7,570 | 163,400 |
| 2015/07/09 | 7,450 | 7,640 | 7,240 | 7,630 | 103,500 |
| 2015/07/08 | 7,900 | 7,930 | 7,590 | 7,600 | 118,200 |
| 2015/07/07 | 7,650 | 7,910 | 7,610 | 7,830 | 170,100 |
| 2015/07/06 | 7,500 | 7,770 | 7,450 | 7,570 | 221,600 |
| 2015/07/03 | 8,070 | 8,160 | 7,530 | 7,570 | 365,200 |
| 2015/07/02 | 8,380 | 8,490 | 8,270 | 8,310 | 89,700 |
| 2015/07/01 | 8,500 | 8,680 | 8,340 | 8,490 | 205,100 |
| 2015/06/30 | 8,030 | 8,440 | 8,030 | 8,390 | 118,700 |
| 2015/06/29 | 7,820 | 8,210 | 7,800 | 8,180 | 97,600 |
| 2015/06/26 | 8,030 | 8,290 | 8,030 | 8,230 | 83,600 |
| 2015/06/25 | 8,200 | 8,230 | 8,110 | 8,180 | 49,100 |
| 2015/06/24 | 8,200 | 8,270 | 8,160 | 8,270 | 51,100 |
| 2015/06/23 | 8,150 | 8,190 | 8,000 | 8,190 | 64,400 |
| 2015/06/22 | 7,950 | 8,120 | 7,950 | 8,120 | 98,500 |
| 2015/06/19 | 7,890 | 7,960 | 7,860 | 7,950 | 62,000 |
| 2015/06/18 | 7,900 | 7,900 | 7,800 | 7,880 | 72,400 |
| 2015/06/17 | 7,730 | 7,900 | 7,730 | 7,890 | 162,200 |
| 2015/06/16 | 7,460 | 7,690 | 7,400 | 7,670 | 99,900 |
| 2015/06/15 | 7,340 | 7,510 | 7,300 | 7,490 | 73,400 |
| 2015/06/12 | 7,180 | 7,270 | 7,120 | 7,240 | 44,500 |
| 2015/06/11 | 7,050 | 7,170 | 7,040 | 7,170 | 37,800 |
| 2015/06/10 | 7,000 | 7,140 | 6,900 | 7,050 | 82,700 |
| 2015/06/09 | 7,140 | 7,170 | 7,020 | 7,020 | 88,700 |
| 2015/06/08 | 7,280 | 7,280 | 7,160 | 7,200 | 47,600 |
| 2015/06/05 | 7,250 | 7,310 | 7,230 | 7,280 | 47,500 |
| 2015/06/04 | 7,320 | 7,370 | 7,250 | 7,250 | 25,000 |
| 2015/06/03 | 7,440 | 7,440 | 7,280 | 7,320 | 58,700 |
| 2015/06/02 | 7,330 | 7,490 | 7,310 | 7,430 | 72,200 |
| 2015/06/01 | 7,250 | 7,290 | 7,170 | 7,280 | 53,400 |
| 2015/05/29 | 7,190 | 7,310 | 7,050 | 7,310 | 187,800 |
| 2015/05/28 | 7,190 | 7,270 | 7,060 | 7,060 | 102,300 |
| 2015/05/27 | 7,330 | 7,330 | 6,910 | 7,130 | 247,100 |
| 2015/05/26 | 7,410 | 7,440 | 7,140 | 7,220 | 114,000 |
| 2015/05/25 | 7,590 | 7,590 | 7,450 | 7,460 | 61,200 |
| 2015/05/22 | 7,680 | 7,700 | 7,580 | 7,590 | 43,700 |
| 2015/05/21 | 7,650 | 7,700 | 7,640 | 7,650 | 44,400 |
| 2015/05/20 | 7,720 | 7,720 | 7,650 | 7,710 | 53,900 |
| 2015/05/19 | 7,900 | 7,900 | 7,600 | 7,670 | 88,300 |
| 2015/05/18 | 7,700 | 7,890 | 7,690 | 7,830 | 145,400 |
| 2015/05/15 | 7,580 | 7,580 | 7,370 | 7,420 | 41,000 |
| 2015/05/14 | 7,460 | 7,570 | 7,370 | 7,520 | 74,000 |
| 2015/05/13 | 7,300 | 7,380 | 7,260 | 7,350 | 45,200 |
| 2015/05/12 | 7,190 | 7,340 | 7,150 | 7,300 | 60,500 |
| 2015/05/11 | 7,330 | 7,350 | 7,170 | 7,210 | 59,400 |
| 2015/05/08 | 7,010 | 7,250 | 7,010 | 7,230 | 66,000 |
| 2015/05/07 | 7,290 | 7,310 | 7,040 | 7,060 | 82,900 |
| 2015/05/01 | 7,390 | 7,530 | 7,250 | 7,360 | 132,200 |
| 2015/04/30 | 7,310 | 7,550 | 7,250 | 7,390 | 129,600 |
| 2015/04/28 | 7,400 | 7,400 | 7,310 | 7,310 | 46,100 |
| 2015/04/27 | 7,490 | 7,530 | 7,330 | 7,400 | 57,600 |
| 2015/04/24 | 7,460 | 7,480 | 7,360 | 7,450 | 80,100 |
| 2015/04/23 | 7,520 | 7,560 | 7,280 | 7,310 | 174,500 |
| 2015/04/22 | 7,910 | 7,950 | 7,550 | 7,590 | 163,000 |
| 2015/04/21 | 7,350 | 7,790 | 7,330 | 7,760 | 212,700 |
| 2015/04/20 | 6,860 | 7,480 | 6,840 | 7,420 | 356,000 |
| 2015/04/17 | 7,350 | 7,350 | 7,010 | 7,010 | 314,700 |
| 2015/04/16 | 7,790 | 7,800 | 7,380 | 7,440 | 293,000 |
| 2015/04/15 | 8,140 | 8,170 | 7,780 | 7,790 | 154,800 |
| 2015/04/14 | 8,010 | 8,180 | 7,970 | 8,160 | 120,300 |
| 2015/04/13 | 8,250 | 8,280 | 7,900 | 7,900 | 295,400 |
| 2015/04/10 | 8,620 | 8,660 | 8,160 | 8,380 | 255,200 |
| 2015/04/09 | 8,360 | 8,680 | 8,300 | 8,660 | 202,500 |
| 2015/04/08 | 8,220 | 8,290 | 8,170 | 8,210 | 84,900 |
| 2015/04/07 | 8,280 | 8,400 | 8,100 | 8,150 | 69,700 |
| 2015/04/06 | 8,020 | 8,260 | 8,020 | 8,230 | 89,200 |
| 2015/04/03 | 7,980 | 8,110 | 7,930 | 8,010 | 112,300 |
| 2015/04/02 | 8,160 | 8,160 | 7,930 | 8,000 | 142,100 |
| 2015/04/01 | 8,140 | 8,290 | 7,980 | 8,230 | 248,000 |
| 2015/03/31 | 8,220 | 8,500 | 8,220 | 8,400 | 148,700 |
| 2015/03/30 | 7,840 | 8,140 | 7,820 | 8,110 | 70,200 |
| 2015/03/27 | 7,800 | 7,900 | 7,750 | 7,850 | 66,100 |
| 2015/03/26 | 7,600 | 7,770 | 7,560 | 7,650 | 66,900 |
| 2015/03/25 | 7,730 | 7,780 | 7,570 | 7,630 | 88,500 |
| 2015/03/24 | 7,840 | 7,870 | 7,720 | 7,740 | 72,200 |
| 2015/03/23 | 8,000 | 8,020 | 7,860 | 7,900 | 69,900 |
| 2015/03/20 | 7,900 | 7,930 | 7,820 | 7,930 | 72,800 |
| 2015/03/19 | 8,010 | 8,030 | 7,790 | 7,880 | 105,900 |
| 2015/03/18 | 7,900 | 8,000 | 7,850 | 7,890 | 84,100 |
| 2015/03/17 | 7,960 | 7,980 | 7,850 | 7,910 | 113,000 |
| 2015/03/16 | 7,900 | 8,000 | 7,870 | 7,900 | 120,400 |
| 2015/03/13 | 7,900 | 8,080 | 7,900 | 8,010 | 130,600 |
| 2015/03/12 | 7,800 | 7,870 | 7,650 | 7,780 | 116,400 |
| 2015/03/11 | 7,590 | 7,730 | 7,590 | 7,720 | 131,200 |
| 2015/03/10 | 7,450 | 7,650 | 7,390 | 7,540 | 108,600 |
| 2015/03/09 | 7,090 | 7,390 | 7,090 | 7,300 | 117,400 |
| 2015/03/06 | 6,980 | 7,130 | 6,920 | 7,090 | 68,100 |
| 2015/03/05 | 6,990 | 7,070 | 6,940 | 6,950 | 56,800 |
| 2015/03/04 | 7,070 | 7,240 | 7,000 | 7,050 | 75,000 |
| 2015/03/03 | 7,200 | 7,300 | 7,200 | 7,240 | 66,100 |
| 2015/03/02 | 7,210 | 7,320 | 7,150 | 7,250 | 68,800 |
| 2015/02/27 | 6,900 | 7,200 | 6,880 | 7,170 | 175,500 |
| 2015/02/26 | 7,030 | 7,080 | 6,810 | 6,830 | 143,100 |
| 2015/02/25 | 7,070 | 7,170 | 7,010 | 7,030 | 103,700 |
| 2015/02/24 | 7,070 | 7,320 | 7,050 | 7,210 | 158,400 |
| 2015/02/23 | 7,050 | 7,770 | 7,050 | 7,220 | 283,900 |
| 2015/02/20 | 7,100 | 7,200 | 7,010 | 7,060 | 109,600 |
| 2015/02/19 | 6,800 | 7,240 | 6,770 | 7,210 | 204,300 |
| 2015/02/18 | 6,640 | 6,760 | 6,610 | 6,670 | 75,000 |
| 2015/02/17 | 6,490 | 6,600 | 6,430 | 6,570 | 63,200 |
| 2015/02/16 | 6,430 | 6,430 | 6,280 | 6,390 | 57,300 |
| 2015/02/13 | 6,500 | 6,590 | 6,210 | 6,450 | 79,800 |
| 2015/02/12 | 6,260 | 6,380 | 6,200 | 6,200 | 106,300 |
| 2015/02/10 | 6,440 | 6,440 | 6,230 | 6,240 | 54,200 |
| 2015/02/09 | 6,390 | 6,410 | 6,340 | 6,390 | 25,000 |
| 2015/02/06 | 6,360 | 6,450 | 6,260 | 6,280 | 31,900 |
| 2015/02/05 | 6,400 | 6,460 | 6,300 | 6,340 | 53,900 |
| 2015/02/04 | 6,570 | 6,570 | 6,290 | 6,300 | 74,300 |
| 2015/02/03 | 6,700 | 6,780 | 6,340 | 6,470 | 98,500 |
| 2015/02/02 | 6,390 | 6,640 | 6,340 | 6,640 | 84,000 |
| 2015/01/30 | 6,400 | 6,460 | 6,280 | 6,280 | 67,300 |
| 2015/01/29 | 6,320 | 6,380 | 6,300 | 6,360 | 65,700 |
| 2015/01/28 | 6,280 | 6,340 | 6,220 | 6,290 | 118,100 |
| 2015/01/27 | 6,420 | 6,470 | 6,410 | 6,410 | 40,900 |
| 2015/01/26 | 6,430 | 6,440 | 6,350 | 6,390 | 73,100 |
| 2015/01/23 | 6,660 | 6,680 | 6,510 | 6,510 | 50,900 |
| 2015/01/22 | 6,470 | 6,580 | 6,430 | 6,500 | 35,200 |
| 2015/01/21 | 6,450 | 6,500 | 6,350 | 6,460 | 61,700 |
| 2015/01/20 | 6,500 | 6,560 | 6,450 | 6,460 | 87,800 |
| 2015/01/19 | 6,420 | 6,780 | 6,420 | 6,600 | 157,100 |
| 2015/01/16 | 6,200 | 6,350 | 6,160 | 6,320 | 106,700 |
| 2015/01/15 | 6,170 | 6,370 | 6,140 | 6,340 | 88,500 |
| 2015/01/14 | 6,130 | 6,290 | 6,110 | 6,170 | 79,800 |
| 2015/01/13 | 5,950 | 6,240 | 5,930 | 6,210 | 76,600 |
| 2015/01/09 | 6,050 | 6,150 | 5,970 | 5,980 | 71,300 |
| 2015/01/08 | 6,130 | 6,220 | 6,020 | 6,070 | 82,600 |
| 2015/01/07 | 6,160 | 6,420 | 6,090 | 6,140 | 113,400 |
| 2015/01/06 | 5,980 | 6,190 | 5,980 | 6,160 | 58,500 |
| 2015/01/05 | 5,880 | 6,080 | 5,860 | 6,050 | 74,500 |