[7747 東証2部] 朝日インテック 日足 時系列データ

[7747 東証2部] 朝日インテック (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-206120.006230.006120.006220.001691001046306000
2017-10-196100.006130.006070.006110.0068700419383000
2017-10-186050.006110.006040.006100.0088100535096000
2017-10-176150.006160.006030.006070.00144000874387000
2017-10-166120.006190.006120.006180.00146500901100000
2017-10-136150.006170.006050.006160.00104300637900000
2017-10-126090.006180.006050.006140.00101100620083000
2017-10-116050.006080.006000.006080.00106400644177000
2017-10-106030.006040.005920.006020.00157900949526000
2017-10-066000.006070.005980.006050.001658001001698000
2017-10-056000.006060.005970.006030.00157500948383000
2017-10-045990.006090.005940.006060.002937001774490000
2017-10-035850.005910.005810.005900.00119800704354000
2017-10-025990.005990.005870.005880.002437001447565000
2017-09-295850.005880.005770.005860.002115001236942000
2017-09-285690.005810.005630.005780.002063001189370000
2017-09-275650.005690.005590.005620.00103400581897000
2017-09-265680.005710.005620.005660.0099300561367000
2017-09-255680.005750.005640.005710.001758001003101000
2017-09-225600.005660.005570.005630.00167600941353000
2017-09-215650.005690.005610.005620.00172400973060000
2017-09-205790.005800.005600.005670.002452001388991000
2017-09-195810.005830.005710.005810.002356001360873000
2017-09-155870.005870.005770.005820.002701001571362000
2017-09-145860.005910.005820.005880.00132800779823000
2017-09-135830.005900.005720.005890.002329001357310000
2017-09-125810.005850.005770.005830.00139000807026000
2017-09-115750.005870.005750.005830.002059001198835000
2017-09-085810.005850.005750.005770.001839001065557000
2017-09-075780.005870.005740.005820.002531001471643000
2017-09-065600.005740.005550.005710.00160000909421000
2017-09-055810.005820.005600.005640.001925001092339000
2017-09-045790.005840.005710.005750.002631001515927000
2017-09-015800.005950.005800.005850.003729002190305000
2017-08-315690.005790.005640.005760.004641002658423000
2017-08-305560.005630.005530.005580.002933001635681000
2017-08-295550.005550.005380.005460.002421001321669000
2017-08-285550.005630.005510.005580.002447001364331000
2017-08-255670.005670.005490.005570.003616002016901000
2017-08-245350.005570.005330.005470.004825002643988000
2017-08-235280.005400.005250.005330.004305002290591000
2017-08-225100.005150.005060.005090.00120200613103000
2017-08-215100.005140.005050.005110.002046001045535000
2017-08-184990.005070.004935.005060.00165000829922000
2017-08-175030.005030.004970.005000.0092000459681000
2017-08-165010.005080.004990.005030.00114800579004000
2017-08-154975.005010.004925.005010.00183400912139500
2017-08-145100.005160.004865.004880.003876001930231000
2017-08-104950.005030.004950.004980.00159600795472000
2017-08-095000.005020.004940.004980.00140700698962500
2017-08-085070.005070.004995.005020.00105700531838000
2017-08-075060.005090.005040.005070.0083300422291000
2017-08-044990.005070.004980.005040.0092400465552000
2017-08-035050.005070.004985.005000.00105300527506000
2017-08-025080.005090.005050.005070.00116300590176000
2017-08-014990.005090.004980.005040.00131200661823500
2017-07-315000.005030.004960.004960.0093000463748000
2017-07-284990.005020.004960.004980.0094800472932000
2017-07-274920.005020.004915.004965.00117700584598000
2017-07-264950.004960.004910.004935.0088000433812000
2017-07-254995.004995.004900.004920.00157400778117500
2017-07-244990.005010.004905.004970.00118600585830000
2017-07-214960.005030.004945.004990.00138500691133000
2017-07-205010.005050.004935.004945.00186700928502500
2017-07-195060.005060.004970.005040.00170500855936000
2017-07-184960.005020.004905.005020.002563001275456000
2017-07-144915.004925.004860.004880.00140600686919500
2017-07-134915.004930.004845.004930.00165800812133500
2017-07-124835.004915.004835.004870.00143600700856000
2017-07-114830.004890.004790.004805.002852001375673000
2017-07-104865.004890.004830.004840.00121200588535500
2017-07-074840.004875.004820.004855.00113300549262000
2017-07-064900.004900.004820.004900.00151400736257000
2017-07-054865.004900.004780.004885.003227001561823000
2017-07-045000.005010.004870.004900.003052001502662000
2017-07-035100.005140.005040.005070.00106800541581000
2017-06-305170.005190.005080.005110.00156200798976000
2017-06-295160.005250.005130.005250.002009001046638000
2017-06-285210.005250.005140.005160.002037001055085000
2017-06-275300.005310.005230.005260.00169500892072000
2017-06-265270.005320.005250.005290.00125200661929000
2017-06-235260.005290.005230.005270.002693001418343000
2017-06-225300.005350.005210.005260.005990003159524000
2017-06-215120.005140.005040.005100.009709004958406000
2017-06-205040.005090.004990.005020.00169900854222500
2017-06-194940.005010.004940.004990.00152700760935000
2017-06-164990.004995.004900.004920.002774001368366500
2017-06-155050.005070.004980.005030.00181700913418500
2017-06-145000.005060.004965.005030.003128001567741000
2017-06-134975.004985.004915.004970.003439001705431000
2017-06-124970.005010.004925.004975.002440001211310000
2017-06-095050.005130.004930.004950.005000002503754000
2017-06-085200.005210.005100.005150.002564001319697000
2017-06-075200.005230.005150.005220.001995001036574000
2017-06-065170.005240.005090.005190.003372001743871000
2017-06-055170.005250.005160.005220.00133600697179000
2017-06-025340.005350.005190.005200.00110900580615000
2017-06-015190.005330.005130.005310.00189400995978000
2017-05-315130.005200.005080.005120.00147100753665000
2017-05-305230.005230.005120.005140.0077100397012000
2017-05-295190.005210.005130.005200.0099300515107000
2017-05-265120.005140.005060.005130.00161500824740000
2017-05-255150.005180.005100.005120.00166500854633000
2017-05-245240.005260.005110.005150.00127500655953000
2017-05-235110.005210.005070.005200.002799001445474000
2017-05-225170.005170.005050.005080.002761001408469000
2017-05-195390.005400.005200.005220.00172500906018000
2017-05-185310.005430.005310.005350.00182000976925000
2017-05-175300.005460.005250.005450.002504001349789000
2017-05-165320.005400.005290.005310.001970001050931000
2017-05-155170.005310.005100.005300.003150001649477000
2017-05-125090.005090.005030.005070.0095600483860000
2017-05-115130.005140.005060.005100.00118100600692000
2017-05-105120.005150.005090.005130.00128600658565000
2017-05-095130.005160.005060.005080.00152500776132000
2017-05-085080.005130.005050.005130.00131100668193000
2017-05-024990.005030.004985.005010.0073200366671500
2017-05-014950.004990.004945.004970.00100800500724500
2017-04-284885.004960.004870.004950.002401001184644000
2017-04-274810.004900.004775.004835.002321001123129500
2017-04-264890.004890.004770.004810.002974001434250000
2017-04-254880.004900.004855.004885.00131300640507000
2017-04-244900.004900.004845.004875.00108400528417500
2017-04-214770.004865.004770.004860.00117300565185000
2017-04-204900.004905.004790.004800.00146700708636500
2017-04-194895.005020.004860.004885.003340001646467000
2017-04-184895.004925.004835.004860.00186000905454500
2017-04-174820.004905.004775.004830.002346001135322500
2017-04-144890.004970.004805.004820.002084001015812500
2017-04-134795.004935.004790.004885.004172002029414500
2017-04-124740.004785.004685.004735.002668001263339500
2017-04-114620.004730.004610.004670.00178300832935000
2017-04-104750.004770.004565.004585.002575001195366000
2017-04-074620.004745.004620.004705.00206400970553500
2017-04-064700.004730.004620.004620.002160001007572500
2017-04-054660.004740.004645.004700.002332001094492500
2017-04-044535.004650.004505.004630.002341001079324500
2017-04-034585.004625.004545.004580.00129400591923000
2017-03-314640.004670.004610.004635.00186700867420500
2017-03-304670.004680.004575.004590.00186300858165000
2017-03-294610.004730.004610.004685.00206600969398500
2017-03-284590.004685.004560.004665.002492001153969500
2017-03-274520.004590.004490.004565.00177900810273000
2017-03-244540.004560.004470.004500.00199700901451500
2017-03-234415.004480.004400.004470.00164200730569500
2017-03-224470.004480.004405.004420.00135300599195000
2017-03-214500.004550.004420.004460.003380001516231000
2017-03-174440.004470.004400.004410.00210000929455500
2017-03-164390.004435.004380.004430.0086400381471500
2017-03-154390.004420.004370.004385.0082400362468500
2017-03-144325.004410.004310.004390.00206100901404000
2017-03-134340.004395.004300.004320.00221300956876000
2017-03-104320.004370.004315.004350.00194100842979000
2017-03-094350.004365.004280.004315.002622001133263500
2017-03-084425.004450.004375.004375.00193100849598000
2017-03-074465.004480.004415.004480.00159600710589000
2017-03-064525.004535.004470.004485.0089100399685500
2017-03-034645.004650.004495.004515.00176200803905000
2017-03-024550.004630.004535.004630.00203900937010500
2017-03-014465.004545.004425.004540.00194000874597000
2017-02-284470.004505.004425.004430.002810001252783500
2017-02-274470.004535.004470.004480.00211700950673000
2017-02-244540.004540.004475.004480.00198900894777000
2017-02-234500.004525.004470.004485.00115100516244500
2017-02-224540.004610.004505.004540.00193500879058500
2017-02-214505.004550.004485.004535.00189800856947500
2017-02-204510.004565.004480.004560.00158600716818000
2017-02-174525.004560.004515.004520.00168200761560000
2017-02-164635.004640.004545.004560.00133600612286000
2017-02-154670.004695.004620.004635.00177000821129500
2017-02-144740.004745.004640.004655.002293001072794500
2017-02-134650.004800.004650.004745.003943001873574000
2017-02-104550.004595.004505.004565.00167500760575000
2017-02-094500.004540.004480.004530.0062900284015000
2017-02-084470.004520.004455.004510.00116800524101500
2017-02-074500.004510.004445.004455.00166900745175500
2017-02-064640.004650.004545.004560.0098600451421000
2017-02-034630.004680.004585.004615.0068400316549500
2017-02-024615.004690.004575.004635.00127400592536500
2017-02-014590.004610.004560.004570.00168100769513500
2017-01-314555.004625.004535.004600.00199600916018000
2017-01-304645.004680.004625.004650.00176200818843000
2017-01-274665.004765.004665.004690.00175400827389500
2017-01-264660.004700.004630.004675.0079900373053000
2017-01-254520.004615.004520.004610.00125100573308000
2017-01-244450.004520.004405.004500.00195900876206000
2017-01-234580.004730.004510.004515.00137500627354000
2017-01-204735.004740.004580.004685.002282001061285000
2017-01-194745.004745.004640.004685.00100000468792500
2017-01-184500.004615.004480.004615.00150700687544500
2017-01-174615.004635.004520.004520.00131500600107500
2017-01-164740.004775.004610.004620.00199900932037000
2017-01-134665.004785.004655.004775.00122000578584500
2017-01-124715.004760.004670.004705.00116600548620000
2017-01-114830.004835.004765.004780.0080200384165500
2017-01-104850.004915.004775.004800.002092001012488500
2017-01-064720.004820.004685.004820.00143400683021500
2017-01-054755.004835.004725.004760.00203200971075000
2017-01-044785.004850.004710.004795.002336001113864000
2016-12-304690.004735.004645.004735.00134800633830000
2016-12-294700.004710.004645.004680.00136200636972000
2016-12-284655.004720.004615.004720.00130400611875000
2016-12-274690.004700.004635.004660.0092200430456000
2016-12-264700.004740.004635.004665.002208001032227000
2016-12-224720.004755.004610.004675.003794001774995000
2016-12-214600.004730.004575.004670.006998003267874500
2016-12-204400.004580.004390.004565.004383001977354000
2016-12-194380.004410.004340.004375.00170000743745500
2016-12-164400.004450.004375.004380.002903001278882500
2016-12-154330.004435.004320.004385.003277001436887500
2016-12-144280.004335.004240.004295.002884001237493500
2016-12-134100.004315.004085.004295.003532001494904500
2016-12-124070.004185.003980.004170.005115002083538000
2016-12-093915.004080.003840.004075.005672002260680500
2016-12-084180.004225.004015.004050.004417001807191000
2016-12-074260.004295.004180.004220.003211001349584000
2016-12-064255.004295.004195.004200.003259001374068000
2016-12-054250.004300.004195.004250.003102001313240000
2016-12-024330.004335.004250.004285.002912001248470000
2016-12-014495.004525.004360.004385.002390001059307000
2016-11-304605.004610.004400.004445.002681001197757500
2016-11-294640.004665.004560.004605.00144700666218000
2016-11-284685.004740.004660.004675.00103600485945000
2016-11-254695.004740.004635.004740.00156400734772500
2016-11-244640.004730.004625.004695.002165001014092000
2016-11-224645.004710.004615.004690.00159800746644000
2016-11-214690.004690.004610.004645.00154900720022500
2016-11-184655.004680.004575.004640.00161800746839000
2016-11-174735.004765.004625.004655.00150600704811000
2016-11-164710.004805.004710.004725.00157900750327000
2016-11-154620.004690.004580.004675.002310001074055000
2016-11-144500.004630.004465.004555.004419002007734000
2016-11-114250.004310.004130.004255.004134001741718000
2016-11-104500.004500.004310.004325.002486001082698000
2016-11-094480.004530.004205.004260.00163900710785000
2016-11-084585.004600.004470.004480.0079800361349000
2016-11-074585.004660.004555.004595.00151200695984500
2016-11-044435.004490.004410.004450.00206200916499500
2016-11-024520.004575.004475.004505.00148800671220000
2016-11-014515.004620.004510.004595.00161600739796500
2016-10-314525.004585.004510.004550.00181500825790500
2016-10-284705.004720.004530.004555.00196200897534000
2016-10-274710.004780.004690.004700.00108300511778000
2016-10-264700.004800.004640.004780.00145800692601500
2016-10-254665.004765.004640.004755.00141000666810000
2016-10-244640.004700.004590.004675.00151800706862000
2016-10-214760.004790.004605.004635.00155800724793000
2016-10-204725.004795.004725.004760.00122400582348500
2016-10-194695.004820.004695.004795.00190200909284500
2016-10-184605.004705.004580.004690.002393001117563000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog