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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,225 | 3,235 | 3,190 | 3,200 | 358,400 |
| 2019/12/27 | 3,250 | 3,250 | 3,190 | 3,190 | 232,600 |
| 2019/12/26 | 3,240 | 3,250 | 3,210 | 3,230 | 281,400 |
| 2019/12/25 | 3,250 | 3,270 | 3,210 | 3,220 | 415,200 |
| 2019/12/24 | 3,190 | 3,245 | 3,185 | 3,245 | 419,200 |
| 2019/12/23 | 3,180 | 3,200 | 3,155 | 3,200 | 390,500 |
| 2019/12/20 | 3,160 | 3,190 | 3,140 | 3,180 | 459,000 |
| 2019/12/19 | 3,180 | 3,190 | 3,110 | 3,160 | 542,900 |
| 2019/12/18 | 3,180 | 3,200 | 3,165 | 3,185 | 405,600 |
| 2019/12/17 | 3,180 | 3,185 | 3,115 | 3,165 | 440,000 |
| 2019/12/16 | 3,100 | 3,155 | 3,095 | 3,125 | 404,700 |
| 2019/12/13 | 3,075 | 3,085 | 3,050 | 3,080 | 943,700 |
| 2019/12/12 | 3,130 | 3,150 | 3,090 | 3,145 | 549,200 |
| 2019/12/11 | 3,055 | 3,105 | 3,055 | 3,100 | 400,000 |
| 2019/12/10 | 3,075 | 3,110 | 3,065 | 3,090 | 450,000 |
| 2019/12/09 | 3,090 | 3,095 | 3,025 | 3,080 | 575,900 |
| 2019/12/06 | 3,110 | 3,135 | 3,065 | 3,085 | 788,900 |
| 2019/12/05 | 3,185 | 3,200 | 3,120 | 3,145 | 387,900 |
| 2019/12/04 | 3,190 | 3,200 | 3,165 | 3,180 | 449,000 |
| 2019/12/03 | 3,175 | 3,210 | 3,150 | 3,190 | 365,200 |
| 2019/12/02 | 3,240 | 3,240 | 3,195 | 3,195 | 287,300 |
| 2019/11/29 | 3,215 | 3,240 | 3,170 | 3,190 | 593,300 |
| 2019/11/28 | 3,170 | 3,210 | 3,165 | 3,205 | 497,800 |
| 2019/11/27 | 3,180 | 3,200 | 3,145 | 3,200 | 395,800 |
| 2019/11/26 | 3,145 | 3,200 | 3,130 | 3,185 | 585,900 |
| 2019/11/25 | 3,190 | 3,200 | 3,125 | 3,145 | 478,800 |
| 2019/11/22 | 3,200 | 3,225 | 3,160 | 3,185 | 606,800 |
| 2019/11/21 | 3,145 | 3,155 | 3,090 | 3,150 | 450,900 |
| 2019/11/20 | 3,130 | 3,165 | 3,120 | 3,155 | 448,800 |
| 2019/11/19 | 3,115 | 3,155 | 3,085 | 3,145 | 547,300 |
| 2019/11/18 | 3,170 | 3,215 | 3,090 | 3,120 | 752,200 |
| 2019/11/15 | 3,130 | 3,225 | 3,120 | 3,155 | 1,463,200 |
| 2019/11/14 | 3,055 | 3,075 | 3,020 | 3,035 | 710,400 |
| 2019/11/13 | 3,075 | 3,090 | 3,050 | 3,070 | 450,800 |
| 2019/11/12 | 3,115 | 3,115 | 3,040 | 3,055 | 775,800 |
| 2019/11/11 | 3,065 | 3,120 | 3,040 | 3,115 | 992,200 |
| 2019/11/08 | 3,050 | 3,095 | 3,025 | 3,080 | 868,000 |
| 2019/11/07 | 3,020 | 3,050 | 3,005 | 3,040 | 446,200 |
| 2019/11/06 | 3,005 | 3,025 | 2,981 | 2,998 | 515,200 |
| 2019/11/05 | 3,050 | 3,050 | 2,987 | 3,010 | 651,500 |
| 2019/11/01 | 2,998 | 3,030 | 2,967 | 3,020 | 767,300 |
| 2019/10/31 | 2,938 | 3,005 | 2,911 | 2,990 | 902,100 |
| 2019/10/30 | 2,930 | 3,010 | 2,924 | 3,000 | 1,174,900 |
| 2019/10/29 | 2,899 | 2,940 | 2,882 | 2,906 | 744,100 |
| 2019/10/28 | 2,859 | 2,895 | 2,840 | 2,888 | 550,100 |
| 2019/10/25 | 2,796 | 2,863 | 2,786 | 2,860 | 696,100 |
| 2019/10/24 | 2,799 | 2,812 | 2,779 | 2,790 | 1,115,000 |
| 2019/10/23 | 2,815 | 2,833 | 2,783 | 2,798 | 867,000 |
| 2019/10/21 | 2,847 | 2,900 | 2,835 | 2,840 | 662,000 |
| 2019/10/18 | 2,833 | 2,866 | 2,814 | 2,824 | 667,300 |
| 2019/10/17 | 2,804 | 2,824 | 2,784 | 2,816 | 933,400 |
| 2019/10/16 | 2,860 | 2,869 | 2,803 | 2,816 | 1,218,600 |
| 2019/10/15 | 2,849 | 2,857 | 2,791 | 2,850 | 1,013,700 |
| 2019/10/11 | 2,815 | 2,828 | 2,767 | 2,802 | 786,000 |
| 2019/10/10 | 2,840 | 2,853 | 2,804 | 2,812 | 877,100 |
| 2019/10/09 | 2,830 | 2,861 | 2,813 | 2,858 | 596,100 |
| 2019/10/08 | 2,847 | 2,875 | 2,812 | 2,868 | 936,200 |
| 2019/10/07 | 2,812 | 2,814 | 2,795 | 2,807 | 1,061,900 |
| 2019/10/04 | 2,787 | 2,817 | 2,777 | 2,813 | 809,800 |
| 2019/10/03 | 2,795 | 2,838 | 2,784 | 2,808 | 1,093,400 |
| 2019/10/02 | 2,826 | 2,853 | 2,820 | 2,836 | 810,500 |
| 2019/10/01 | 2,854 | 2,880 | 2,835 | 2,856 | 761,800 |
| 2019/09/30 | 2,810 | 2,864 | 2,804 | 2,837 | 1,824,300 |
| 2019/09/27 | 2,830 | 2,839 | 2,785 | 2,812 | 1,304,400 |
| 2019/09/26 | 2,830 | 2,853 | 2,795 | 2,807 | 1,463,200 |
| 2019/09/25 | 2,739 | 2,832 | 2,724 | 2,830 | 1,176,500 |
| 2019/09/24 | 2,800 | 2,813 | 2,767 | 2,770 | 1,390,900 |
| 2019/09/20 | 2,766 | 2,785 | 2,751 | 2,776 | 1,329,700 |
| 2019/09/19 | 2,716 | 2,784 | 2,714 | 2,753 | 1,396,300 |
| 2019/09/18 | 2,673 | 2,689 | 2,657 | 2,680 | 1,619,100 |
| 2019/09/17 | 2,574 | 2,677 | 2,574 | 2,665 | 1,754,600 |
| 2019/09/13 | 2,524 | 2,571 | 2,518 | 2,571 | 1,305,800 |
| 2019/09/12 | 2,488 | 2,508 | 2,462 | 2,504 | 1,020,100 |
| 2019/09/11 | 2,432 | 2,477 | 2,427 | 2,475 | 891,600 |
| 2019/09/10 | 2,459 | 2,466 | 2,417 | 2,430 | 983,300 |
| 2019/09/09 | 2,436 | 2,461 | 2,415 | 2,444 | 679,900 |
| 2019/09/06 | 2,460 | 2,501 | 2,427 | 2,460 | 1,329,900 |
| 2019/09/05 | 2,368 | 2,442 | 2,360 | 2,426 | 679,700 |
| 2019/09/04 | 2,392 | 2,395 | 2,357 | 2,370 | 585,100 |
| 2019/09/03 | 2,339 | 2,409 | 2,329 | 2,401 | 801,800 |
| 2019/09/02 | 2,360 | 2,387 | 2,325 | 2,325 | 867,800 |
| 2019/08/30 | 2,369 | 2,387 | 2,323 | 2,374 | 1,039,400 |
| 2019/08/29 | 2,356 | 2,362 | 2,303 | 2,341 | 920,000 |
| 2019/08/28 | 2,318 | 2,387 | 2,300 | 2,355 | 1,333,000 |
| 2019/08/27 | 2,330 | 2,366 | 2,296 | 2,335 | 1,135,200 |
| 2019/08/26 | 2,247 | 2,318 | 2,239 | 2,300 | 1,763,300 |
| 2019/08/23 | 2,341 | 2,373 | 2,303 | 2,366 | 2,144,700 |
| 2019/08/22 | 2,665 | 2,668 | 2,432 | 2,441 | 3,050,500 |
| 2019/08/21 | 2,622 | 2,708 | 2,593 | 2,688 | 1,333,900 |
| 2019/08/20 | 2,630 | 2,631 | 2,581 | 2,615 | 1,069,600 |
| 2019/08/19 | 2,698 | 2,700 | 2,586 | 2,612 | 852,700 |
| 2019/08/16 | 2,573 | 2,673 | 2,564 | 2,670 | 1,365,200 |
| 2019/08/15 | 2,555 | 2,561 | 2,514 | 2,555 | 1,041,200 |
| 2019/08/14 | 2,642 | 2,680 | 2,596 | 2,629 | 1,261,100 |
| 2019/08/13 | 2,626 | 2,695 | 2,561 | 2,618 | 2,510,500 |
| 2019/08/09 | 2,903 | 2,924 | 2,858 | 2,876 | 838,600 |
| 2019/08/08 | 2,874 | 2,909 | 2,832 | 2,853 | 730,400 |
| 2019/08/07 | 2,800 | 2,851 | 2,755 | 2,850 | 675,400 |
| 2019/08/06 | 2,768 | 2,811 | 2,759 | 2,795 | 1,160,500 |
| 2019/08/05 | 2,877 | 2,907 | 2,817 | 2,887 | 699,500 |
| 2019/08/02 | 2,907 | 2,958 | 2,884 | 2,931 | 1,142,700 |
| 2019/08/01 | 2,842 | 2,927 | 2,820 | 2,923 | 658,700 |
| 2019/07/31 | 2,879 | 2,897 | 2,846 | 2,870 | 820,400 |
| 2019/07/30 | 2,900 | 2,923 | 2,866 | 2,905 | 794,400 |
| 2019/07/29 | 2,831 | 2,915 | 2,824 | 2,913 | 790,800 |
| 2019/07/26 | 2,865 | 2,893 | 2,824 | 2,830 | 715,400 |
| 2019/07/25 | 2,840 | 2,894 | 2,835 | 2,884 | 757,500 |
| 2019/07/24 | 2,815 | 2,829 | 2,781 | 2,818 | 474,300 |
| 2019/07/23 | 2,755 | 2,825 | 2,753 | 2,799 | 642,300 |
| 2019/07/22 | 2,769 | 2,775 | 2,727 | 2,761 | 459,800 |
| 2019/07/19 | 2,722 | 2,814 | 2,722 | 2,806 | 677,100 |
| 2019/07/18 | 2,720 | 2,727 | 2,700 | 2,708 | 627,100 |
| 2019/07/17 | 2,753 | 2,789 | 2,723 | 2,740 | 769,500 |
| 2019/07/16 | 2,777 | 2,783 | 2,730 | 2,762 | 645,800 |
| 2019/07/12 | 2,776 | 2,798 | 2,754 | 2,798 | 621,200 |
| 2019/07/11 | 2,763 | 2,777 | 2,743 | 2,759 | 490,600 |
| 2019/07/10 | 2,717 | 2,770 | 2,688 | 2,764 | 554,600 |
| 2019/07/09 | 2,721 | 2,764 | 2,707 | 2,740 | 527,400 |
| 2019/07/08 | 2,774 | 2,781 | 2,713 | 2,727 | 565,600 |
| 2019/07/05 | 2,723 | 2,775 | 2,706 | 2,774 | 727,200 |
| 2019/07/04 | 2,707 | 2,720 | 2,689 | 2,705 | 378,000 |
| 2019/07/03 | 2,744 | 2,744 | 2,665 | 2,691 | 922,900 |
| 2019/07/02 | 2,737 | 2,758 | 2,716 | 2,758 | 981,600 |
| 2019/07/01 | 2,720 | 2,724 | 2,671 | 2,702 | 1,090,800 |
| 2019/06/28 | 2,624 | 2,662 | 2,594 | 2,654 | 1,418,000 |
| 2019/06/27 | 2,523 | 2,575 | 2,501 | 2,574 | 903,100 |
| 2019/06/26 | 2,537 | 2,556 | 2,484 | 2,533 | 1,192,200 |
| 2019/06/26 | 1 -> 2.00 分割 | ||||
| 2019/06/25 | 5,190 | 5,230 | 5,100 | 5,140 | 368,100 |
| 2019/06/24 | 5,190 | 5,240 | 5,170 | 5,230 | 314,500 |
| 2019/06/21 | 5,190 | 5,190 | 5,110 | 5,140 | 660,000 |
| 2019/06/20 | 5,220 | 5,220 | 5,170 | 5,180 | 373,800 |
| 2019/06/19 | 5,140 | 5,200 | 5,090 | 5,200 | 537,500 |
| 2019/06/18 | 5,200 | 5,260 | 5,070 | 5,090 | 661,800 |
| 2019/06/17 | 5,450 | 5,470 | 5,280 | 5,290 | 459,000 |
| 2019/06/14 | 5,470 | 5,510 | 5,410 | 5,500 | 426,000 |
| 2019/06/13 | 5,500 | 5,540 | 5,450 | 5,460 | 394,800 |
| 2019/06/12 | 5,520 | 5,620 | 5,510 | 5,580 | 332,700 |
| 2019/06/11 | 5,600 | 5,620 | 5,490 | 5,510 | 314,700 |
| 2019/06/10 | 5,550 | 5,610 | 5,500 | 5,610 | 255,800 |
| 2019/06/07 | 5,470 | 5,510 | 5,450 | 5,480 | 285,500 |
| 2019/06/06 | 5,540 | 5,540 | 5,440 | 5,460 | 351,600 |
| 2019/06/05 | 5,670 | 5,690 | 5,490 | 5,560 | 515,200 |
| 2019/06/04 | 5,570 | 5,580 | 5,420 | 5,560 | 541,400 |
| 2019/06/03 | 5,460 | 5,560 | 5,410 | 5,520 | 341,100 |
| 2019/05/31 | 5,560 | 5,620 | 5,460 | 5,560 | 544,800 |
| 2019/05/30 | 5,600 | 5,600 | 5,510 | 5,530 | 842,700 |
| 2019/05/29 | 5,860 | 5,930 | 5,730 | 5,740 | 881,700 |
| 2019/05/28 | 6,110 | 6,160 | 6,080 | 6,160 | 379,600 |
| 2019/05/27 | 6,120 | 6,180 | 6,050 | 6,090 | 656,300 |
| 2019/05/24 | 5,840 | 5,990 | 5,830 | 5,990 | 619,200 |
| 2019/05/23 | 5,860 | 5,900 | 5,800 | 5,850 | 570,000 |
| 2019/05/22 | 5,890 | 5,890 | 5,790 | 5,810 | 510,700 |
| 2019/05/21 | 5,800 | 5,820 | 5,690 | 5,780 | 395,100 |
| 2019/05/20 | 5,850 | 5,880 | 5,750 | 5,770 | 352,000 |
| 2019/05/17 | 5,700 | 5,850 | 5,680 | 5,790 | 497,200 |
| 2019/05/16 | 5,650 | 5,670 | 5,490 | 5,640 | 735,200 |
| 2019/05/15 | 5,450 | 5,500 | 5,390 | 5,450 | 443,700 |
| 2019/05/14 | 5,260 | 5,390 | 5,250 | 5,380 | 387,700 |
| 2019/05/13 | 5,460 | 5,490 | 5,390 | 5,410 | 299,700 |
| 2019/05/10 | 5,440 | 5,520 | 5,360 | 5,460 | 582,000 |
| 2019/05/09 | 5,560 | 5,590 | 5,430 | 5,490 | 607,500 |
| 2019/05/08 | 5,660 | 5,710 | 5,560 | 5,590 | 587,600 |
| 2019/05/07 | 5,650 | 5,700 | 5,610 | 5,700 | 603,400 |
| 2019/04/26 | 5,470 | 5,640 | 5,440 | 5,610 | 695,600 |
| 2019/04/25 | 5,450 | 5,490 | 5,430 | 5,470 | 483,400 |
| 2019/04/24 | 5,330 | 5,490 | 5,320 | 5,470 | 772,100 |
| 2019/04/23 | 5,140 | 5,310 | 5,130 | 5,290 | 485,300 |
| 2019/04/22 | 5,110 | 5,150 | 5,080 | 5,140 | 357,100 |
| 2019/04/19 | 5,010 | 5,100 | 4,960 | 5,080 | 610,100 |
| 2019/04/18 | 5,210 | 5,220 | 5,040 | 5,060 | 719,900 |
| 2019/04/17 | 5,320 | 5,320 | 5,220 | 5,280 | 501,100 |
| 2019/04/16 | 5,270 | 5,340 | 5,230 | 5,310 | 334,400 |
| 2019/04/15 | 5,210 | 5,270 | 5,170 | 5,240 | 331,300 |
| 2019/04/12 | 5,160 | 5,160 | 5,070 | 5,140 | 325,100 |
| 2019/04/11 | 5,100 | 5,190 | 5,100 | 5,130 | 286,200 |
| 2019/04/10 | 5,080 | 5,170 | 5,080 | 5,110 | 333,600 |
| 2019/04/09 | 5,140 | 5,160 | 5,100 | 5,110 | 318,700 |
| 2019/04/08 | 5,200 | 5,200 | 5,070 | 5,180 | 452,200 |
| 2019/04/05 | 5,230 | 5,290 | 5,210 | 5,240 | 334,900 |
| 2019/04/04 | 5,240 | 5,240 | 5,160 | 5,220 | 362,700 |
| 2019/04/03 | 5,120 | 5,270 | 5,060 | 5,260 | 428,900 |
| 2019/04/02 | 5,210 | 5,250 | 5,100 | 5,140 | 399,300 |
| 2019/04/01 | 5,290 | 5,320 | 5,170 | 5,190 | 399,000 |
| 2019/03/29 | 5,240 | 5,290 | 5,140 | 5,200 | 535,500 |
| 2019/03/28 | 5,250 | 5,250 | 5,120 | 5,210 | 522,600 |
| 2019/03/27 | 5,230 | 5,300 | 5,210 | 5,270 | 593,000 |
| 2019/03/26 | 5,090 | 5,160 | 5,050 | 5,130 | 530,100 |
| 2019/03/25 | 5,070 | 5,100 | 4,985 | 5,020 | 560,200 |
| 2019/03/22 | 5,200 | 5,250 | 5,160 | 5,170 | 329,800 |
| 2019/03/20 | 5,120 | 5,120 | 5,040 | 5,100 | 303,400 |
| 2019/03/19 | 5,170 | 5,170 | 5,020 | 5,110 | 503,000 |
| 2019/03/18 | 5,060 | 5,140 | 5,020 | 5,110 | 356,800 |
| 2019/03/15 | 4,955 | 5,080 | 4,945 | 5,060 | 668,200 |
| 2019/03/14 | 5,060 | 5,090 | 4,950 | 4,980 | 534,800 |
| 2019/03/13 | 5,090 | 5,110 | 5,020 | 5,090 | 527,300 |
| 2019/03/12 | 5,120 | 5,160 | 5,070 | 5,120 | 602,200 |
| 2019/03/11 | 5,100 | 5,130 | 5,030 | 5,060 | 493,800 |
| 2019/03/08 | 5,150 | 5,180 | 5,120 | 5,120 | 465,300 |
| 2019/03/07 | 5,220 | 5,250 | 5,170 | 5,200 | 365,800 |
| 2019/03/06 | 5,290 | 5,350 | 5,270 | 5,300 | 468,300 |
| 2019/03/05 | 5,270 | 5,300 | 5,200 | 5,250 | 636,100 |
| 2019/03/04 | 5,410 | 5,460 | 5,340 | 5,360 | 458,900 |
| 2019/03/01 | 5,330 | 5,450 | 5,290 | 5,370 | 688,200 |
| 2019/02/28 | 5,310 | 5,420 | 5,260 | 5,350 | 713,700 |
| 2019/02/27 | 5,420 | 5,440 | 5,330 | 5,360 | 643,500 |
| 2019/02/26 | 5,560 | 5,610 | 5,440 | 5,490 | 720,300 |
| 2019/02/25 | 5,700 | 5,750 | 5,600 | 5,620 | 474,500 |
| 2019/02/22 | 5,590 | 5,640 | 5,510 | 5,630 | 628,600 |
| 2019/02/21 | 5,550 | 5,580 | 5,430 | 5,570 | 625,400 |
| 2019/02/20 | 5,390 | 5,500 | 5,370 | 5,490 | 441,700 |
| 2019/02/19 | 5,420 | 5,470 | 5,370 | 5,390 | 618,200 |
| 2019/02/18 | 5,460 | 5,520 | 5,370 | 5,440 | 488,800 |
| 2019/02/15 | 5,270 | 5,390 | 5,200 | 5,380 | 590,300 |
| 2019/02/14 | 5,270 | 5,370 | 5,060 | 5,320 | 900,400 |
| 2019/02/13 | 5,070 | 5,250 | 5,040 | 5,170 | 803,700 |
| 2019/02/12 | 4,950 | 5,030 | 4,930 | 4,995 | 729,000 |
| 2019/02/08 | 4,780 | 4,920 | 4,780 | 4,870 | 408,900 |
| 2019/02/07 | 4,900 | 4,935 | 4,830 | 4,890 | 417,800 |
| 2019/02/06 | 4,945 | 4,985 | 4,910 | 4,920 | 350,400 |
| 2019/02/05 | 4,990 | 4,995 | 4,890 | 4,935 | 493,800 |
| 2019/02/04 | 4,870 | 5,000 | 4,855 | 4,990 | 548,900 |
| 2019/02/01 | 4,730 | 4,820 | 4,720 | 4,815 | 472,700 |
| 2019/01/31 | 4,745 | 4,755 | 4,675 | 4,720 | 563,500 |
| 2019/01/30 | 4,610 | 4,730 | 4,575 | 4,685 | 1,553,700 |
| 2019/01/29 | 4,725 | 4,745 | 4,585 | 4,630 | 1,179,400 |
| 2019/01/28 | 4,695 | 4,695 | 4,550 | 4,585 | 853,400 |
| 2019/01/25 | 4,745 | 4,795 | 4,685 | 4,765 | 671,700 |
| 2019/01/24 | 4,825 | 4,850 | 4,765 | 4,795 | 335,700 |
| 2019/01/23 | 4,725 | 4,860 | 4,715 | 4,815 | 681,400 |
| 2019/01/22 | 4,840 | 4,910 | 4,730 | 4,750 | 673,300 |
| 2019/01/21 | 4,920 | 4,930 | 4,790 | 4,805 | 819,800 |
| 2019/01/18 | 4,715 | 4,850 | 4,710 | 4,790 | 581,400 |
| 2019/01/17 | 4,850 | 4,915 | 4,690 | 4,715 | 783,700 |
| 2019/01/16 | 4,675 | 4,820 | 4,675 | 4,750 | 948,000 |
| 2019/01/15 | 4,500 | 4,645 | 4,480 | 4,640 | 654,100 |
| 2019/01/11 | 4,600 | 4,690 | 4,515 | 4,520 | 847,800 |
| 2019/01/10 | 4,635 | 4,730 | 4,510 | 4,510 | 578,000 |
| 2019/01/09 | 4,515 | 4,670 | 4,505 | 4,605 | 888,100 |
| 2019/01/08 | 4,375 | 4,520 | 4,360 | 4,405 | 813,600 |
| 2019/01/07 | 4,500 | 4,540 | 4,385 | 4,445 | 723,700 |
| 2019/01/04 | 4,510 | 4,545 | 4,325 | 4,350 | 739,800 |