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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,740 | 4,775 | 4,560 | 4,640 | 594,400 |
| 2018/12/27 | 4,650 | 4,745 | 4,550 | 4,680 | 587,400 |
| 2018/12/26 | 4,360 | 4,470 | 4,305 | 4,380 | 586,300 |
| 2018/12/25 | 4,410 | 4,505 | 4,350 | 4,365 | 566,500 |
| 2018/12/21 | 4,675 | 4,735 | 4,610 | 4,645 | 660,400 |
| 2018/12/20 | 4,840 | 4,910 | 4,655 | 4,715 | 642,900 |
| 2018/12/19 | 4,870 | 4,950 | 4,805 | 4,895 | 574,700 |
| 2018/12/18 | 4,910 | 5,020 | 4,835 | 4,890 | 661,100 |
| 2018/12/17 | 5,050 | 5,080 | 4,980 | 4,995 | 571,400 |
| 2018/12/14 | 5,190 | 5,220 | 5,040 | 5,070 | 605,800 |
| 2018/12/13 | 5,150 | 5,310 | 5,120 | 5,200 | 927,700 |
| 2018/12/12 | 5,120 | 5,200 | 5,080 | 5,130 | 908,300 |
| 2018/12/11 | 5,470 | 5,480 | 5,090 | 5,110 | 1,027,200 |
| 2018/12/10 | 5,560 | 5,560 | 5,380 | 5,450 | 646,900 |
| 2018/12/07 | 5,520 | 5,710 | 5,490 | 5,660 | 1,215,500 |
| 2018/12/06 | 5,390 | 5,460 | 5,250 | 5,340 | 593,300 |
| 2018/12/05 | 5,460 | 5,460 | 5,270 | 5,390 | 709,100 |
| 2018/12/04 | 5,450 | 5,470 | 5,360 | 5,380 | 633,000 |
| 2018/12/03 | 5,480 | 5,590 | 5,380 | 5,440 | 899,800 |
| 2018/11/30 | 5,300 | 5,400 | 5,180 | 5,320 | 7,520,100 |
| 2018/11/29 | 5,470 | 5,470 | 5,300 | 5,340 | 941,800 |
| 2018/11/28 | 5,470 | 5,510 | 5,380 | 5,390 | 638,600 |
| 2018/11/27 | 5,560 | 5,580 | 5,390 | 5,430 | 834,300 |
| 2018/11/26 | 5,450 | 5,540 | 5,450 | 5,530 | 827,300 |
| 2018/11/22 | 5,060 | 5,430 | 5,060 | 5,370 | 1,390,600 |
| 2018/11/21 | 5,100 | 5,210 | 5,010 | 5,150 | 879,000 |
| 2018/11/20 | 5,240 | 5,270 | 5,130 | 5,160 | 594,400 |
| 2018/11/19 | 5,200 | 5,320 | 5,130 | 5,290 | 715,600 |
| 2018/11/16 | 5,250 | 5,260 | 5,070 | 5,160 | 878,000 |
| 2018/11/15 | 5,150 | 5,220 | 5,050 | 5,160 | 1,255,600 |
| 2018/11/14 | 5,000 | 5,370 | 4,915 | 5,250 | 2,351,700 |
| 2018/11/13 | 4,685 | 4,705 | 4,480 | 4,675 | 1,199,100 |
| 2018/11/12 | 4,930 | 4,970 | 4,830 | 4,840 | 778,500 |
| 2018/11/09 | 4,915 | 4,955 | 4,815 | 4,860 | 743,000 |
| 2018/11/08 | 4,915 | 4,985 | 4,865 | 4,910 | 817,700 |
| 2018/11/07 | 4,815 | 4,880 | 4,730 | 4,835 | 836,100 |
| 2018/11/06 | 4,735 | 4,765 | 4,690 | 4,755 | 510,500 |
| 2018/11/05 | 4,810 | 4,860 | 4,720 | 4,725 | 697,300 |
| 2018/11/02 | 4,665 | 4,770 | 4,640 | 4,765 | 666,500 |
| 2018/11/01 | 4,580 | 4,665 | 4,565 | 4,640 | 1,032,200 |
| 2018/10/31 | 4,555 | 4,635 | 4,465 | 4,615 | 2,357,900 |
| 2018/10/30 | 4,360 | 4,590 | 4,320 | 4,490 | 3,106,400 |
| 2018/10/29 | 4,755 | 4,800 | 4,485 | 4,500 | 1,399,800 |
| 2018/10/26 | 4,920 | 4,995 | 4,660 | 4,690 | 1,512,100 |
| 2018/10/25 | 5,060 | 5,080 | 4,855 | 4,895 | 1,688,300 |
| 2018/10/24 | 5,180 | 5,270 | 5,110 | 5,250 | 631,500 |
| 2018/10/23 | 5,230 | 5,360 | 5,220 | 5,230 | 561,700 |
| 2018/10/22 | 5,310 | 5,380 | 5,200 | 5,310 | 599,600 |
| 2018/10/19 | 5,160 | 5,340 | 5,080 | 5,270 | 848,200 |
| 2018/10/18 | 5,170 | 5,300 | 5,170 | 5,210 | 807,100 |
| 2018/10/17 | 5,050 | 5,150 | 5,020 | 5,130 | 648,100 |
| 2018/10/16 | 5,000 | 5,120 | 4,940 | 5,000 | 883,400 |
| 2018/10/15 | 5,160 | 5,210 | 5,070 | 5,080 | 569,800 |
| 2018/10/12 | 5,050 | 5,230 | 5,050 | 5,180 | 556,300 |
| 2018/10/11 | 5,020 | 5,130 | 4,965 | 5,070 | 713,800 |
| 2018/10/10 | 5,130 | 5,300 | 5,100 | 5,240 | 931,300 |
| 2018/10/09 | 5,220 | 5,310 | 5,020 | 5,130 | 1,241,700 |
| 2018/10/05 | 5,170 | 5,320 | 5,090 | 5,290 | 899,700 |
| 2018/10/04 | 5,180 | 5,270 | 5,040 | 5,220 | 886,100 |
| 2018/10/03 | 5,110 | 5,290 | 5,100 | 5,280 | 876,700 |
| 2018/10/02 | 5,060 | 5,220 | 5,060 | 5,140 | 807,300 |
| 2018/10/01 | 4,910 | 5,070 | 4,875 | 5,030 | 716,600 |
| 2018/09/28 | 4,830 | 4,975 | 4,775 | 4,960 | 884,000 |
| 2018/09/27 | 4,850 | 4,860 | 4,750 | 4,770 | 600,400 |
| 2018/09/26 | 4,815 | 4,875 | 4,795 | 4,835 | 857,000 |
| 2018/09/25 | 4,640 | 4,890 | 4,550 | 4,840 | 1,643,900 |
| 2018/09/21 | 5,000 | 5,040 | 4,765 | 4,780 | 4,244,700 |
| 2018/09/20 | 4,805 | 4,980 | 4,800 | 4,940 | 1,365,500 |
| 2018/09/19 | 4,930 | 4,945 | 4,830 | 4,875 | 1,020,500 |
| 2018/09/18 | 4,740 | 4,925 | 4,720 | 4,915 | 1,128,100 |
| 2018/09/14 | 4,675 | 4,785 | 4,675 | 4,745 | 837,500 |
| 2018/09/13 | 4,520 | 4,695 | 4,500 | 4,690 | 1,192,300 |
| 2018/09/12 | 4,375 | 4,485 | 4,355 | 4,485 | 1,281,000 |
| 2018/09/11 | 4,370 | 4,440 | 4,320 | 4,405 | 1,206,000 |
| 2018/09/10 | 4,190 | 4,385 | 4,190 | 4,360 | 733,900 |
| 2018/09/07 | 4,200 | 4,240 | 4,175 | 4,215 | 315,700 |
| 2018/09/06 | 4,180 | 4,235 | 4,165 | 4,200 | 275,700 |
| 2018/09/05 | 4,180 | 4,285 | 4,120 | 4,235 | 663,600 |
| 2018/09/04 | 4,260 | 4,375 | 4,205 | 4,255 | 1,347,100 |
| 2018/09/03 | 4,235 | 4,275 | 4,175 | 4,190 | 255,100 |
| 2018/08/31 | 4,155 | 4,270 | 4,150 | 4,235 | 396,000 |
| 2018/08/30 | 4,150 | 4,180 | 4,120 | 4,155 | 283,200 |
| 2018/08/29 | 4,115 | 4,165 | 4,080 | 4,155 | 232,100 |
| 2018/08/28 | 4,150 | 4,150 | 4,070 | 4,115 | 221,500 |
| 2018/08/27 | 4,065 | 4,140 | 4,020 | 4,135 | 389,000 |
| 2018/08/24 | 3,955 | 4,065 | 3,910 | 4,055 | 518,500 |
| 2018/08/23 | 4,125 | 4,125 | 3,890 | 3,915 | 814,500 |
| 2018/08/22 | 3,970 | 4,180 | 3,960 | 4,105 | 388,600 |
| 2018/08/21 | 3,965 | 4,035 | 3,885 | 3,970 | 343,400 |
| 2018/08/20 | 4,085 | 4,100 | 3,915 | 3,965 | 328,200 |
| 2018/08/17 | 4,200 | 4,250 | 4,100 | 4,110 | 323,500 |
| 2018/08/16 | 4,095 | 4,185 | 4,080 | 4,170 | 432,400 |
| 2018/08/15 | 4,105 | 4,145 | 4,020 | 4,100 | 492,000 |
| 2018/08/14 | 4,175 | 4,175 | 4,025 | 4,035 | 474,600 |
| 2018/08/13 | 4,145 | 4,175 | 4,015 | 4,080 | 485,200 |
| 2018/08/10 | 4,110 | 4,205 | 4,110 | 4,145 | 394,100 |
| 2018/08/09 | 4,120 | 4,175 | 4,095 | 4,110 | 390,900 |
| 2018/08/08 | 4,040 | 4,130 | 4,005 | 4,115 | 513,600 |
| 2018/08/07 | 4,170 | 4,170 | 4,020 | 4,040 | 452,600 |
| 2018/08/06 | 4,175 | 4,260 | 4,175 | 4,225 | 174,600 |
| 2018/08/03 | 4,245 | 4,265 | 4,200 | 4,220 | 127,000 |
| 2018/08/02 | 4,250 | 4,280 | 4,205 | 4,210 | 277,000 |
| 2018/08/01 | 4,295 | 4,365 | 4,270 | 4,315 | 207,900 |
| 2018/07/31 | 4,220 | 4,285 | 4,185 | 4,265 | 277,400 |
| 2018/07/30 | 4,310 | 4,365 | 4,235 | 4,255 | 283,400 |
| 2018/07/27 | 4,315 | 4,380 | 4,265 | 4,350 | 410,800 |
| 2018/07/26 | 4,355 | 4,375 | 4,265 | 4,315 | 188,300 |
| 2018/07/25 | 4,320 | 4,390 | 4,255 | 4,350 | 419,000 |
| 2018/07/24 | 4,275 | 4,380 | 4,275 | 4,315 | 295,300 |
| 2018/07/23 | 4,315 | 4,360 | 4,240 | 4,265 | 173,100 |
| 2018/07/20 | 4,255 | 4,345 | 4,255 | 4,310 | 302,900 |
| 2018/07/19 | 4,285 | 4,380 | 4,255 | 4,260 | 298,000 |
| 2018/07/18 | 4,330 | 4,375 | 4,260 | 4,275 | 537,100 |
| 2018/07/17 | 4,550 | 4,555 | 4,325 | 4,370 | 604,000 |
| 2018/07/13 | 4,380 | 4,540 | 4,375 | 4,490 | 569,700 |
| 2018/07/12 | 4,380 | 4,380 | 4,290 | 4,345 | 560,800 |
| 2018/07/11 | 4,175 | 4,360 | 4,165 | 4,345 | 551,500 |
| 2018/07/10 | 4,185 | 4,220 | 4,140 | 4,200 | 337,000 |
| 2018/07/09 | 4,165 | 4,250 | 4,160 | 4,185 | 227,400 |
| 2018/07/06 | 4,100 | 4,180 | 4,025 | 4,155 | 324,600 |
| 2018/07/05 | 4,110 | 4,205 | 4,085 | 4,125 | 443,000 |
| 2018/07/04 | 3,915 | 4,165 | 3,900 | 4,125 | 722,900 |
| 2018/07/03 | 4,045 | 4,100 | 3,940 | 3,965 | 431,000 |
| 2018/07/02 | 4,155 | 4,170 | 4,005 | 4,005 | 468,500 |
| 2018/06/29 | 4,175 | 4,245 | 4,135 | 4,190 | 405,300 |
| 2018/06/28 | 4,155 | 4,220 | 4,120 | 4,155 | 243,800 |
| 2018/06/27 | 4,190 | 4,285 | 4,190 | 4,210 | 271,100 |
| 2018/06/26 | 4,175 | 4,235 | 4,130 | 4,210 | 352,600 |
| 2018/06/25 | 4,305 | 4,305 | 4,230 | 4,245 | 192,200 |
| 2018/06/22 | 4,250 | 4,355 | 4,235 | 4,270 | 505,400 |
| 2018/06/21 | 4,175 | 4,295 | 4,165 | 4,275 | 550,900 |
| 2018/06/20 | 4,035 | 4,120 | 4,000 | 4,105 | 295,400 |
| 2018/06/19 | 4,120 | 4,150 | 4,035 | 4,035 | 318,200 |
| 2018/06/18 | 4,175 | 4,200 | 4,085 | 4,120 | 344,400 |
| 2018/06/15 | 4,200 | 4,290 | 4,175 | 4,225 | 528,700 |
| 2018/06/14 | 4,320 | 4,320 | 4,250 | 4,250 | 391,100 |
| 2018/06/13 | 4,115 | 4,295 | 4,115 | 4,285 | 715,500 |
| 2018/06/12 | 3,945 | 4,145 | 3,925 | 4,140 | 746,700 |
| 2018/06/11 | 3,850 | 3,900 | 3,840 | 3,895 | 187,400 |
| 2018/06/08 | 3,900 | 3,910 | 3,785 | 3,845 | 554,000 |
| 2018/06/07 | 4,010 | 4,040 | 3,915 | 3,950 | 250,500 |
| 2018/06/06 | 3,915 | 4,000 | 3,900 | 3,970 | 386,900 |
| 2018/06/05 | 3,950 | 3,985 | 3,905 | 3,915 | 367,800 |
| 2018/06/04 | 3,910 | 3,950 | 3,855 | 3,915 | 319,400 |
| 2018/06/01 | 3,900 | 4,015 | 3,860 | 3,870 | 472,400 |
| 2018/05/31 | 3,820 | 3,925 | 3,760 | 3,910 | 561,400 |
| 2018/05/30 | 3,790 | 3,820 | 3,740 | 3,750 | 425,600 |
| 2018/05/29 | 3,810 | 3,850 | 3,800 | 3,825 | 342,700 |
| 2018/05/28 | 3,790 | 3,815 | 3,740 | 3,805 | 287,900 |
| 2018/05/25 | 3,730 | 3,790 | 3,705 | 3,775 | 289,300 |
| 2018/05/24 | 3,765 | 3,805 | 3,735 | 3,770 | 345,400 |
| 2018/05/23 | 3,730 | 3,795 | 3,715 | 3,785 | 471,100 |
| 2018/05/22 | 3,855 | 3,865 | 3,725 | 3,735 | 473,700 |
| 2018/05/21 | 3,800 | 3,910 | 3,800 | 3,835 | 488,400 |
| 2018/05/18 | 3,815 | 3,875 | 3,780 | 3,795 | 487,600 |
| 2018/05/17 | 3,790 | 3,870 | 3,790 | 3,855 | 463,500 |
| 2018/05/16 | 4,010 | 4,010 | 3,760 | 3,800 | 959,100 |
| 2018/05/15 | 4,005 | 4,030 | 3,910 | 3,950 | 393,100 |
| 2018/05/14 | 3,925 | 3,975 | 3,900 | 3,955 | 315,500 |
| 2018/05/11 | 3,840 | 3,985 | 3,840 | 3,970 | 219,300 |
| 2018/05/10 | 3,880 | 3,885 | 3,800 | 3,855 | 196,400 |
| 2018/05/09 | 3,905 | 3,955 | 3,885 | 3,895 | 214,900 |
| 2018/05/08 | 3,955 | 3,960 | 3,875 | 3,910 | 319,900 |
| 2018/05/07 | 3,915 | 4,000 | 3,905 | 3,955 | 328,700 |
| 2018/05/02 | 3,930 | 3,945 | 3,850 | 3,910 | 234,500 |
| 2018/05/01 | 3,900 | 3,950 | 3,865 | 3,935 | 491,900 |
| 2018/04/27 | 3,840 | 3,860 | 3,800 | 3,835 | 195,000 |
| 2018/04/26 | 3,800 | 3,830 | 3,770 | 3,795 | 285,400 |
| 2018/04/25 | 3,870 | 3,870 | 3,790 | 3,790 | 406,500 |
| 2018/04/24 | 3,940 | 3,965 | 3,865 | 3,870 | 219,200 |
| 2018/04/23 | 3,970 | 3,990 | 3,865 | 3,895 | 264,800 |
| 2018/04/20 | 3,925 | 3,990 | 3,885 | 3,970 | 228,400 |
| 2018/04/19 | 3,945 | 4,000 | 3,930 | 3,945 | 309,800 |
| 2018/04/18 | 3,900 | 3,990 | 3,865 | 3,945 | 614,900 |
| 2018/04/17 | 4,055 | 4,085 | 3,885 | 3,915 | 723,200 |
| 2018/04/16 | 4,140 | 4,160 | 4,010 | 4,050 | 400,900 |
| 2018/04/13 | 4,220 | 4,280 | 4,080 | 4,100 | 952,600 |
| 2018/04/12 | 4,160 | 4,190 | 4,065 | 4,080 | 395,700 |
| 2018/04/11 | 4,215 | 4,230 | 4,065 | 4,180 | 426,600 |
| 2018/04/10 | 4,300 | 4,360 | 4,240 | 4,260 | 392,400 |
| 2018/04/09 | 4,245 | 4,340 | 4,220 | 4,290 | 360,900 |
| 2018/04/06 | 4,250 | 4,325 | 4,225 | 4,245 | 381,600 |
| 2018/04/05 | 4,215 | 4,260 | 4,165 | 4,200 | 371,300 |
| 2018/04/04 | 4,365 | 4,375 | 4,135 | 4,195 | 690,400 |
| 2018/04/03 | 4,250 | 4,435 | 4,245 | 4,410 | 609,900 |
| 2018/04/02 | 4,240 | 4,360 | 4,220 | 4,295 | 443,200 |
| 2018/03/30 | 4,245 | 4,285 | 4,135 | 4,215 | 683,600 |
| 2018/03/29 | 4,140 | 4,260 | 4,100 | 4,245 | 774,600 |
| 2018/03/28 | 3,950 | 4,070 | 3,950 | 4,070 | 365,300 |
| 2018/03/27 | 3,965 | 4,000 | 3,900 | 4,000 | 472,600 |
| 2018/03/26 | 3,770 | 3,900 | 3,750 | 3,895 | 552,100 |
| 2018/03/23 | 3,800 | 3,835 | 3,740 | 3,780 | 323,400 |
| 2018/03/22 | 3,880 | 3,945 | 3,870 | 3,920 | 242,900 |
| 2018/03/20 | 3,800 | 3,865 | 3,760 | 3,860 | 287,000 |
| 2018/03/19 | 3,900 | 3,950 | 3,810 | 3,860 | 266,900 |
| 2018/03/16 | 3,985 | 4,030 | 3,865 | 3,910 | 401,400 |
| 2018/03/15 | 3,900 | 3,985 | 3,865 | 3,960 | 426,900 |
| 2018/03/14 | 3,800 | 3,880 | 3,800 | 3,880 | 255,000 |
| 2018/03/13 | 3,745 | 3,830 | 3,740 | 3,825 | 348,700 |
| 2018/03/12 | 3,860 | 3,860 | 3,755 | 3,760 | 520,000 |
| 2018/03/09 | 3,955 | 3,980 | 3,805 | 3,825 | 552,000 |
| 2018/03/08 | 3,850 | 3,985 | 3,815 | 3,980 | 533,900 |
| 2018/03/07 | 3,765 | 3,885 | 3,725 | 3,835 | 367,600 |
| 2018/03/06 | 3,715 | 3,845 | 3,710 | 3,805 | 397,800 |
| 2018/03/05 | 3,750 | 3,780 | 3,660 | 3,665 | 566,100 |
| 2018/03/02 | 3,770 | 3,865 | 3,750 | 3,820 | 428,200 |
| 2018/03/01 | 3,790 | 3,870 | 3,770 | 3,840 | 367,100 |
| 2018/02/28 | 3,790 | 3,870 | 3,760 | 3,800 | 856,100 |
| 2018/02/27 | 3,940 | 3,940 | 3,725 | 3,760 | 1,000,300 |
| 2018/02/26 | 3,830 | 3,975 | 3,800 | 3,965 | 736,900 |
| 2018/02/23 | 4,005 | 4,010 | 3,830 | 3,865 | 664,500 |
| 2018/02/22 | 4,045 | 4,060 | 3,965 | 4,020 | 344,000 |
| 2018/02/21 | 4,115 | 4,115 | 3,995 | 4,020 | 437,000 |
| 2018/02/20 | 4,145 | 4,155 | 4,050 | 4,075 | 267,000 |
| 2018/02/19 | 4,120 | 4,155 | 4,070 | 4,155 | 264,300 |
| 2018/02/16 | 4,150 | 4,170 | 4,075 | 4,095 | 343,400 |
| 2018/02/15 | 4,105 | 4,140 | 4,005 | 4,080 | 496,800 |
| 2018/02/14 | 4,050 | 4,080 | 3,905 | 3,955 | 516,800 |
| 2018/02/13 | 4,045 | 4,155 | 3,995 | 4,105 | 472,400 |
| 2018/02/09 | 3,915 | 4,010 | 3,880 | 4,005 | 437,500 |
| 2018/02/08 | 4,055 | 4,140 | 4,030 | 4,055 | 442,600 |
| 2018/02/07 | 4,235 | 4,290 | 4,035 | 4,045 | 366,600 |
| 2018/02/06 | 4,025 | 4,045 | 3,855 | 3,955 | 458,300 |
| 2018/02/05 | 4,135 | 4,240 | 4,125 | 4,165 | 414,200 |
| 2018/02/02 | 4,230 | 4,265 | 4,195 | 4,230 | 271,400 |
| 2018/02/01 | 4,250 | 4,290 | 4,220 | 4,245 | 289,500 |
| 2018/01/31 | 4,190 | 4,295 | 4,175 | 4,235 | 270,100 |
| 2018/01/30 | 4,260 | 4,270 | 4,195 | 4,220 | 266,700 |
| 2018/01/29 | 4,305 | 4,335 | 4,255 | 4,260 | 290,000 |
| 2018/01/26 | 4,240 | 4,290 | 4,200 | 4,245 | 206,700 |
| 2018/01/25 | 4,245 | 4,255 | 4,160 | 4,170 | 297,100 |
| 2018/01/24 | 4,205 | 4,220 | 4,155 | 4,175 | 348,000 |
| 2018/01/23 | 4,200 | 4,285 | 4,175 | 4,240 | 364,500 |
| 2018/01/22 | 4,175 | 4,175 | 4,110 | 4,175 | 190,800 |
| 2018/01/19 | 4,155 | 4,200 | 4,145 | 4,150 | 363,100 |
| 2018/01/18 | 4,285 | 4,300 | 4,135 | 4,140 | 462,300 |
| 2018/01/17 | 4,180 | 4,275 | 4,160 | 4,215 | 295,500 |
| 2018/01/16 | 4,100 | 4,170 | 4,045 | 4,170 | 252,900 |
| 2018/01/15 | 3,990 | 4,090 | 3,960 | 4,075 | 253,500 |
| 2018/01/12 | 3,935 | 3,990 | 3,915 | 3,945 | 379,900 |
| 2018/01/11 | 3,965 | 4,000 | 3,880 | 3,935 | 470,300 |
| 2018/01/10 | 4,060 | 4,065 | 4,000 | 4,015 | 290,900 |
| 2018/01/09 | 4,200 | 4,210 | 4,015 | 4,060 | 506,600 |
| 2018/01/05 | 4,060 | 4,160 | 4,050 | 4,160 | 301,000 |
| 2018/01/04 | 3,950 | 4,080 | 3,920 | 4,050 | 311,400 |