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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,690 | 4,735 | 4,645 | 4,735 | 134,800 |
| 2016/12/29 | 4,700 | 4,710 | 4,645 | 4,680 | 136,200 |
| 2016/12/28 | 4,655 | 4,720 | 4,615 | 4,720 | 130,400 |
| 2016/12/27 | 4,690 | 4,700 | 4,635 | 4,660 | 92,200 |
| 2016/12/26 | 4,700 | 4,740 | 4,635 | 4,665 | 220,800 |
| 2016/12/22 | 4,720 | 4,755 | 4,610 | 4,675 | 379,400 |
| 2016/12/21 | 4,600 | 4,730 | 4,575 | 4,670 | 699,800 |
| 2016/12/20 | 4,400 | 4,580 | 4,390 | 4,565 | 438,300 |
| 2016/12/19 | 4,380 | 4,410 | 4,340 | 4,375 | 170,000 |
| 2016/12/16 | 4,400 | 4,450 | 4,375 | 4,380 | 290,300 |
| 2016/12/15 | 4,330 | 4,435 | 4,320 | 4,385 | 327,700 |
| 2016/12/14 | 4,280 | 4,335 | 4,240 | 4,295 | 288,400 |
| 2016/12/13 | 4,100 | 4,315 | 4,085 | 4,295 | 353,200 |
| 2016/12/12 | 4,070 | 4,185 | 3,980 | 4,170 | 511,500 |
| 2016/12/09 | 3,915 | 4,080 | 3,840 | 4,075 | 567,200 |
| 2016/12/08 | 4,180 | 4,225 | 4,015 | 4,050 | 441,700 |
| 2016/12/07 | 4,260 | 4,295 | 4,180 | 4,220 | 321,100 |
| 2016/12/06 | 4,255 | 4,295 | 4,195 | 4,200 | 325,900 |
| 2016/12/05 | 4,250 | 4,300 | 4,195 | 4,250 | 310,200 |
| 2016/12/02 | 4,330 | 4,335 | 4,250 | 4,285 | 291,200 |
| 2016/12/01 | 4,495 | 4,525 | 4,360 | 4,385 | 239,000 |
| 2016/11/30 | 4,605 | 4,610 | 4,400 | 4,445 | 268,100 |
| 2016/11/29 | 4,640 | 4,665 | 4,560 | 4,605 | 144,700 |
| 2016/11/28 | 4,685 | 4,740 | 4,660 | 4,675 | 103,600 |
| 2016/11/25 | 4,695 | 4,740 | 4,635 | 4,740 | 156,400 |
| 2016/11/24 | 4,640 | 4,730 | 4,625 | 4,695 | 216,500 |
| 2016/11/22 | 4,645 | 4,710 | 4,615 | 4,690 | 159,800 |
| 2016/11/21 | 4,690 | 4,690 | 4,610 | 4,645 | 154,900 |
| 2016/11/18 | 4,655 | 4,680 | 4,575 | 4,640 | 161,800 |
| 2016/11/17 | 4,735 | 4,765 | 4,625 | 4,655 | 150,600 |
| 2016/11/16 | 4,710 | 4,805 | 4,710 | 4,725 | 157,900 |
| 2016/11/15 | 4,620 | 4,690 | 4,580 | 4,675 | 231,000 |
| 2016/11/14 | 4,500 | 4,630 | 4,465 | 4,555 | 441,900 |
| 2016/11/11 | 4,250 | 4,310 | 4,130 | 4,255 | 413,400 |
| 2016/11/10 | 4,500 | 4,500 | 4,310 | 4,325 | 248,600 |
| 2016/11/09 | 4,480 | 4,530 | 4,205 | 4,260 | 163,900 |
| 2016/11/08 | 4,585 | 4,600 | 4,470 | 4,480 | 79,800 |
| 2016/11/07 | 4,585 | 4,660 | 4,555 | 4,595 | 151,200 |
| 2016/11/04 | 4,435 | 4,490 | 4,410 | 4,450 | 206,200 |
| 2016/11/02 | 4,520 | 4,575 | 4,475 | 4,505 | 148,800 |
| 2016/11/01 | 4,515 | 4,620 | 4,510 | 4,595 | 161,600 |
| 2016/10/31 | 4,525 | 4,585 | 4,510 | 4,550 | 181,500 |
| 2016/10/28 | 4,705 | 4,720 | 4,530 | 4,555 | 196,200 |
| 2016/10/27 | 4,710 | 4,780 | 4,690 | 4,700 | 108,300 |
| 2016/10/26 | 4,700 | 4,800 | 4,640 | 4,780 | 145,800 |
| 2016/10/25 | 4,665 | 4,765 | 4,640 | 4,755 | 141,000 |
| 2016/10/24 | 4,640 | 4,700 | 4,590 | 4,675 | 151,800 |
| 2016/10/21 | 4,760 | 4,790 | 4,605 | 4,635 | 155,800 |
| 2016/10/20 | 4,725 | 4,795 | 4,725 | 4,760 | 122,400 |
| 2016/10/19 | 4,695 | 4,820 | 4,695 | 4,795 | 190,200 |
| 2016/10/18 | 4,605 | 4,705 | 4,580 | 4,690 | 239,300 |
| 2016/10/17 | 4,560 | 4,565 | 4,465 | 4,540 | 138,300 |
| 2016/10/14 | 4,510 | 4,560 | 4,490 | 4,520 | 120,500 |
| 2016/10/13 | 4,400 | 4,590 | 4,380 | 4,580 | 205,200 |
| 2016/10/12 | 4,440 | 4,505 | 4,410 | 4,415 | 125,100 |
| 2016/10/11 | 4,470 | 4,525 | 4,435 | 4,490 | 124,500 |
| 2016/10/07 | 4,525 | 4,525 | 4,405 | 4,435 | 281,300 |
| 2016/10/06 | 4,570 | 4,585 | 4,500 | 4,550 | 194,900 |
| 2016/10/05 | 4,620 | 4,690 | 4,540 | 4,570 | 272,700 |
| 2016/10/04 | 4,680 | 4,710 | 4,610 | 4,660 | 179,400 |
| 2016/10/03 | 4,665 | 4,715 | 4,650 | 4,680 | 184,300 |
| 2016/09/30 | 4,700 | 4,730 | 4,585 | 4,605 | 285,700 |
| 2016/09/29 | 4,855 | 4,880 | 4,770 | 4,840 | 103,000 |
| 2016/09/28 | 4,780 | 4,860 | 4,750 | 4,815 | 137,800 |
| 2016/09/27 | 4,670 | 4,850 | 4,655 | 4,850 | 252,400 |
| 2016/09/26 | 4,700 | 4,775 | 4,675 | 4,735 | 141,700 |
| 2016/09/23 | 4,600 | 4,765 | 4,600 | 4,760 | 222,500 |
| 2016/09/21 | 4,650 | 4,750 | 4,595 | 4,750 | 212,600 |
| 2016/09/20 | 4,505 | 4,645 | 4,505 | 4,625 | 127,700 |
| 2016/09/16 | 4,540 | 4,580 | 4,500 | 4,545 | 98,100 |
| 2016/09/15 | 4,545 | 4,595 | 4,510 | 4,580 | 115,400 |
| 2016/09/14 | 4,500 | 4,570 | 4,460 | 4,555 | 174,400 |
| 2016/09/13 | 4,515 | 4,615 | 4,500 | 4,575 | 169,700 |
| 2016/09/12 | 4,530 | 4,555 | 4,450 | 4,475 | 154,300 |
| 2016/09/09 | 4,755 | 4,775 | 4,570 | 4,570 | 166,100 |
| 2016/09/08 | 4,775 | 4,785 | 4,685 | 4,730 | 286,500 |
| 2016/09/07 | 4,460 | 4,670 | 4,455 | 4,665 | 243,900 |
| 2016/09/06 | 4,400 | 4,520 | 4,400 | 4,510 | 273,900 |
| 2016/09/05 | 4,560 | 4,590 | 4,355 | 4,390 | 345,000 |
| 2016/09/02 | 4,565 | 4,585 | 4,480 | 4,500 | 159,300 |
| 2016/09/01 | 4,670 | 4,670 | 4,510 | 4,555 | 124,100 |
| 2016/08/31 | 4,540 | 4,625 | 4,520 | 4,600 | 324,000 |
| 2016/08/30 | 4,685 | 4,690 | 4,500 | 4,500 | 558,100 |
| 2016/08/29 | 4,610 | 4,675 | 4,595 | 4,635 | 280,900 |
| 2016/08/26 | 4,540 | 4,595 | 4,500 | 4,520 | 406,300 |
| 2016/08/25 | 4,475 | 4,610 | 4,455 | 4,475 | 539,800 |
| 2016/08/24 | 4,390 | 4,485 | 4,350 | 4,445 | 552,100 |
| 2016/08/23 | 4,215 | 4,310 | 4,175 | 4,260 | 263,200 |
| 2016/08/22 | 4,190 | 4,245 | 4,090 | 4,215 | 341,100 |
| 2016/08/19 | 4,285 | 4,285 | 4,030 | 4,170 | 711,100 |
| 2016/08/18 | 4,660 | 4,750 | 4,310 | 4,340 | 436,900 |
| 2016/08/17 | 4,710 | 4,745 | 4,595 | 4,665 | 278,000 |
| 2016/08/16 | 4,855 | 4,920 | 4,730 | 4,785 | 384,400 |
| 2016/08/15 | 4,910 | 5,070 | 4,880 | 4,920 | 339,400 |
| 2016/08/12 | 4,960 | 5,030 | 4,780 | 4,970 | 665,000 |
| 2016/08/10 | 4,580 | 4,580 | 4,460 | 4,540 | 250,000 |
| 2016/08/09 | 4,405 | 4,545 | 4,340 | 4,530 | 364,200 |
| 2016/08/08 | 4,455 | 4,550 | 4,335 | 4,455 | 360,400 |
| 2016/08/05 | 4,550 | 4,615 | 4,260 | 4,485 | 635,000 |
| 2016/08/04 | 4,785 | 4,845 | 4,690 | 4,720 | 250,800 |
| 2016/08/03 | 4,685 | 4,860 | 4,650 | 4,800 | 182,800 |
| 2016/08/02 | 4,775 | 4,865 | 4,740 | 4,755 | 181,900 |
| 2016/08/01 | 4,745 | 4,830 | 4,730 | 4,775 | 159,700 |
| 2016/07/29 | 4,600 | 4,760 | 4,550 | 4,745 | 288,200 |
| 2016/07/28 | 4,785 | 4,820 | 4,580 | 4,620 | 202,800 |
| 2016/07/27 | 4,780 | 4,940 | 4,705 | 4,725 | 259,500 |
| 2016/07/26 | 4,635 | 4,855 | 4,565 | 4,800 | 365,200 |
| 2016/07/25 | 4,580 | 4,725 | 4,510 | 4,670 | 295,800 |
| 2016/07/22 | 4,445 | 4,515 | 4,420 | 4,510 | 227,700 |
| 2016/07/21 | 4,620 | 4,640 | 4,425 | 4,445 | 330,800 |
| 2016/07/20 | 4,515 | 4,580 | 4,385 | 4,570 | 567,700 |
| 2016/07/19 | 4,505 | 4,665 | 4,470 | 4,615 | 541,400 |
| 2016/07/15 | 4,810 | 4,915 | 4,570 | 4,620 | 332,300 |
| 2016/07/14 | 4,705 | 4,810 | 4,675 | 4,800 | 202,700 |
| 2016/07/13 | 4,850 | 4,850 | 4,550 | 4,625 | 453,900 |
| 2016/07/12 | 4,805 | 4,840 | 4,655 | 4,690 | 239,600 |
| 2016/07/11 | 4,610 | 4,775 | 4,595 | 4,735 | 277,000 |
| 2016/07/08 | 4,680 | 4,790 | 4,580 | 4,605 | 178,400 |
| 2016/07/07 | 4,785 | 4,785 | 4,640 | 4,755 | 213,900 |
| 2016/07/06 | 4,890 | 4,890 | 4,740 | 4,810 | 219,500 |
| 2016/07/05 | 5,040 | 5,050 | 4,975 | 4,975 | 173,800 |
| 2016/07/04 | 5,130 | 5,140 | 5,000 | 5,090 | 133,500 |
| 2016/07/01 | 5,030 | 5,130 | 5,000 | 5,110 | 138,000 |
| 2016/06/30 | 5,040 | 5,050 | 4,935 | 4,975 | 177,800 |
| 2016/06/29 | 4,905 | 5,040 | 4,885 | 5,000 | 397,600 |
| 2016/06/28 | 4,765 | 4,860 | 4,575 | 4,820 | 394,100 |
| 2016/06/27 | 4,995 | 5,040 | 4,745 | 4,765 | 306,000 |
| 2016/06/24 | 5,200 | 5,240 | 4,705 | 4,965 | 241,000 |
| 2016/06/23 | 5,200 | 5,240 | 5,100 | 5,120 | 111,800 |
| 2016/06/22 | 5,200 | 5,270 | 5,120 | 5,220 | 193,000 |
| 2016/06/21 | 5,120 | 5,250 | 5,060 | 5,240 | 127,100 |
| 2016/06/20 | 5,190 | 5,250 | 5,110 | 5,110 | 157,000 |
| 2016/06/17 | 5,190 | 5,220 | 5,100 | 5,100 | 258,100 |
| 2016/06/16 | 5,200 | 5,270 | 4,985 | 5,050 | 225,000 |
| 2016/06/15 | 5,100 | 5,190 | 5,040 | 5,170 | 288,900 |
| 2016/06/14 | 5,310 | 5,320 | 5,120 | 5,150 | 234,800 |
| 2016/06/13 | 5,370 | 5,380 | 5,230 | 5,290 | 143,100 |
| 2016/06/10 | 5,500 | 5,520 | 5,400 | 5,430 | 121,800 |
| 2016/06/09 | 5,580 | 5,610 | 5,470 | 5,500 | 267,700 |
| 2016/06/08 | 5,630 | 5,690 | 5,560 | 5,620 | 151,100 |
| 2016/06/07 | 5,730 | 5,730 | 5,630 | 5,650 | 104,400 |
| 2016/06/06 | 5,600 | 5,730 | 5,600 | 5,730 | 119,500 |
| 2016/06/03 | 5,700 | 5,790 | 5,640 | 5,680 | 252,800 |
| 2016/06/02 | 5,510 | 5,550 | 5,470 | 5,510 | 157,100 |
| 2016/06/01 | 5,580 | 5,680 | 5,510 | 5,510 | 237,700 |
| 2016/05/31 | 5,700 | 5,740 | 5,590 | 5,600 | 277,000 |
| 2016/05/30 | 5,550 | 5,730 | 5,540 | 5,680 | 163,100 |
| 2016/05/27 | 5,620 | 5,650 | 5,560 | 5,580 | 179,700 |
| 2016/05/26 | 5,710 | 5,740 | 5,510 | 5,620 | 378,600 |
| 2016/05/25 | 5,760 | 5,840 | 5,630 | 5,700 | 280,400 |
| 2016/05/24 | 5,630 | 5,700 | 5,620 | 5,660 | 192,300 |
| 2016/05/23 | 5,820 | 5,850 | 5,670 | 5,700 | 179,600 |
| 2016/05/20 | 5,770 | 5,910 | 5,750 | 5,840 | 105,600 |
| 2016/05/19 | 5,960 | 6,070 | 5,770 | 5,780 | 301,400 |
| 2016/05/18 | 6,000 | 6,030 | 5,730 | 5,760 | 267,400 |
| 2016/05/17 | 6,120 | 6,120 | 5,880 | 5,990 | 299,800 |
| 2016/05/16 | 5,880 | 6,480 | 5,810 | 6,120 | 752,800 |
| 2016/05/13 | 5,370 | 5,540 | 5,370 | 5,480 | 117,200 |
| 2016/05/12 | 5,330 | 5,450 | 5,280 | 5,400 | 103,400 |
| 2016/05/11 | 5,410 | 5,450 | 5,330 | 5,380 | 99,900 |
| 2016/05/10 | 5,280 | 5,350 | 5,230 | 5,350 | 130,500 |
| 2016/05/09 | 5,200 | 5,280 | 5,170 | 5,250 | 83,100 |
| 2016/05/06 | 5,280 | 5,340 | 5,170 | 5,220 | 110,600 |
| 2016/05/02 | 5,280 | 5,280 | 5,170 | 5,210 | 114,500 |
| 2016/04/28 | 5,350 | 5,520 | 5,290 | 5,310 | 175,000 |
| 2016/04/27 | 5,510 | 5,610 | 5,330 | 5,370 | 219,800 |
| 2016/04/26 | 5,550 | 5,600 | 5,470 | 5,550 | 98,600 |
| 2016/04/25 | 5,650 | 5,670 | 5,570 | 5,600 | 78,800 |
| 2016/04/22 | 5,600 | 5,680 | 5,500 | 5,660 | 130,100 |
| 2016/04/21 | 5,650 | 5,650 | 5,550 | 5,600 | 83,200 |
| 2016/04/20 | 5,550 | 5,660 | 5,550 | 5,600 | 145,500 |
| 2016/04/19 | 5,490 | 5,560 | 5,380 | 5,550 | 147,300 |
| 2016/04/18 | 5,340 | 5,490 | 5,270 | 5,370 | 180,500 |
| 2016/04/15 | 5,570 | 5,610 | 5,520 | 5,540 | 68,600 |
| 2016/04/14 | 5,550 | 5,630 | 5,550 | 5,630 | 154,900 |
| 2016/04/13 | 5,450 | 5,520 | 5,360 | 5,510 | 187,800 |
| 2016/04/12 | 5,350 | 5,500 | 5,350 | 5,450 | 227,000 |
| 2016/04/11 | 5,330 | 5,340 | 5,260 | 5,320 | 106,600 |
| 2016/04/08 | 5,160 | 5,370 | 5,120 | 5,320 | 155,300 |
| 2016/04/07 | 5,130 | 5,280 | 5,080 | 5,160 | 90,800 |
| 2016/04/06 | 5,110 | 5,180 | 4,990 | 5,170 | 140,300 |
| 2016/04/05 | 5,230 | 5,250 | 5,110 | 5,130 | 156,100 |
| 2016/04/04 | 5,180 | 5,280 | 5,160 | 5,220 | 131,000 |
| 2016/04/01 | 5,350 | 5,550 | 5,130 | 5,220 | 213,300 |
| 2016/03/31 | 5,430 | 5,460 | 5,270 | 5,270 | 106,500 |
| 2016/03/30 | 5,510 | 5,540 | 5,370 | 5,440 | 153,800 |
| 2016/03/29 | 5,460 | 5,570 | 5,430 | 5,510 | 166,100 |
| 2016/03/28 | 5,390 | 5,450 | 5,360 | 5,420 | 118,600 |
| 2016/03/25 | 5,350 | 5,390 | 5,290 | 5,360 | 145,000 |
| 2016/03/24 | 5,070 | 5,430 | 5,070 | 5,400 | 276,100 |
| 2016/03/23 | 5,060 | 5,120 | 5,040 | 5,060 | 82,000 |
| 2016/03/22 | 4,995 | 5,160 | 4,990 | 5,060 | 140,400 |
| 2016/03/18 | 5,040 | 5,090 | 4,885 | 4,890 | 157,400 |
| 2016/03/17 | 5,180 | 5,200 | 5,060 | 5,060 | 121,500 |
| 2016/03/16 | 5,110 | 5,140 | 5,010 | 5,130 | 96,800 |
| 2016/03/15 | 5,190 | 5,240 | 5,110 | 5,130 | 97,300 |
| 2016/03/14 | 5,110 | 5,200 | 5,110 | 5,180 | 102,500 |
| 2016/03/11 | 5,030 | 5,150 | 4,990 | 5,100 | 254,100 |
| 2016/03/10 | 5,150 | 5,230 | 5,110 | 5,150 | 135,000 |
| 2016/03/09 | 5,210 | 5,230 | 5,090 | 5,110 | 150,700 |
| 2016/03/08 | 5,150 | 5,200 | 5,060 | 5,190 | 215,600 |
| 2016/03/07 | 5,170 | 5,190 | 5,040 | 5,100 | 178,700 |
| 2016/03/04 | 4,990 | 5,080 | 4,905 | 5,080 | 231,300 |
| 2016/03/03 | 5,030 | 5,060 | 4,920 | 4,980 | 245,400 |
| 2016/03/02 | 5,050 | 5,110 | 5,020 | 5,090 | 209,900 |
| 2016/03/01 | 5,200 | 5,240 | 4,995 | 5,040 | 217,400 |
| 2016/02/29 | 5,190 | 5,310 | 5,180 | 5,250 | 196,000 |
| 2016/02/26 | 5,080 | 5,170 | 5,050 | 5,120 | 159,900 |
| 2016/02/25 | 5,060 | 5,110 | 4,995 | 5,030 | 170,400 |
| 2016/02/24 | 4,885 | 4,975 | 4,830 | 4,880 | 179,300 |
| 2016/02/23 | 4,975 | 5,050 | 4,850 | 4,915 | 197,200 |
| 2016/02/22 | 4,860 | 4,940 | 4,770 | 4,915 | 237,800 |
| 2016/02/19 | 4,705 | 4,870 | 4,645 | 4,870 | 296,800 |
| 2016/02/18 | 4,890 | 4,935 | 4,715 | 4,745 | 287,200 |
| 2016/02/17 | 4,580 | 4,665 | 4,415 | 4,665 | 424,200 |
| 2016/02/16 | 4,470 | 4,640 | 4,400 | 4,565 | 297,300 |
| 2016/02/15 | 4,175 | 4,700 | 4,015 | 4,540 | 878,100 |
| 2016/02/12 | 4,470 | 4,610 | 4,375 | 4,445 | 475,600 |
| 2016/02/10 | 4,880 | 4,890 | 4,640 | 4,715 | 243,800 |
| 2016/02/09 | 5,010 | 5,150 | 4,870 | 4,895 | 198,800 |
| 2016/02/08 | 5,150 | 5,290 | 5,060 | 5,270 | 209,200 |
| 2016/02/05 | 5,330 | 5,350 | 5,160 | 5,230 | 199,200 |
| 2016/02/04 | 5,590 | 5,670 | 5,400 | 5,410 | 126,300 |
| 2016/02/03 | 5,640 | 5,700 | 5,520 | 5,630 | 145,200 |
| 2016/02/02 | 5,670 | 5,790 | 5,670 | 5,780 | 170,900 |
| 2016/02/01 | 5,630 | 5,770 | 5,590 | 5,670 | 256,500 |
| 2016/01/29 | 5,430 | 5,540 | 5,340 | 5,490 | 263,200 |
| 2016/01/28 | 5,210 | 5,380 | 5,180 | 5,340 | 152,400 |
| 2016/01/27 | 5,230 | 5,390 | 5,190 | 5,310 | 326,500 |
| 2016/01/26 | 4,975 | 5,250 | 4,970 | 5,190 | 196,500 |
| 2016/01/25 | 5,060 | 5,160 | 5,010 | 5,050 | 241,300 |
| 2016/01/22 | 4,705 | 5,080 | 4,535 | 5,070 | 453,800 |
| 2016/01/21 | 4,700 | 4,820 | 4,570 | 4,580 | 281,500 |
| 2016/01/20 | 4,980 | 5,050 | 4,770 | 4,800 | 215,800 |
| 2016/01/19 | 4,990 | 5,050 | 4,880 | 4,910 | 274,400 |
| 2016/01/18 | 5,000 | 5,100 | 4,965 | 5,070 | 160,900 |
| 2016/01/15 | 5,320 | 5,410 | 5,120 | 5,140 | 163,100 |
| 2016/01/14 | 5,270 | 5,290 | 5,170 | 5,270 | 170,900 |
| 2016/01/13 | 5,310 | 5,470 | 5,220 | 5,440 | 179,300 |
| 2016/01/12 | 5,280 | 5,370 | 5,170 | 5,230 | 230,900 |
| 2016/01/08 | 5,360 | 5,400 | 5,220 | 5,320 | 244,900 |
| 2016/01/07 | 5,510 | 5,530 | 5,320 | 5,360 | 111,100 |
| 2016/01/06 | 5,490 | 5,540 | 5,430 | 5,480 | 142,000 |
| 2016/01/05 | 5,420 | 5,510 | 5,350 | 5,440 | 123,600 |
| 2016/01/04 | 5,490 | 5,620 | 5,460 | 5,520 | 99,000 |