[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 
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
2016-10-174560.004565.004465.004540.00138300624372500
2016-10-144510.004560.004490.004520.00120500544892000
2016-10-134400.004590.004380.004580.00205200926191500
2016-10-124440.004505.004410.004415.00125100556993000
2016-10-114470.004525.004435.004490.00124500557492000
2016-10-074525.004525.004405.004435.002813001249871500
2016-10-064570.004585.004500.004550.00194900884126000
2016-10-054620.004690.004540.004570.002727001250811500
2016-10-044680.004710.004610.004660.00179400835681000
2016-10-034665.004715.004650.004680.00184300862116500
2016-09-304700.004730.004585.004605.002857001325565000
2016-09-294855.004880.004770.004840.00103000497858000
2016-09-284780.004860.004750.004815.00137800661127000
2016-09-274670.004850.004655.004850.002524001206765500
2016-09-264700.004775.004675.004735.00141700669361000
2016-09-234600.004765.004600.004760.002225001044876500
2016-09-214650.004750.004595.004750.00212600994517000
2016-09-204505.004645.004505.004625.00127700589422500
2016-09-164540.004580.004500.004545.0098100444800000
2016-09-154545.004595.004510.004580.00115400527554500
2016-09-144500.004570.004460.004555.00174400790008000
2016-09-134515.004615.004500.004575.00169700775171000
2016-09-124530.004555.004450.004475.00154300690795000
2016-09-094755.004775.004570.004570.00166100770218500
2016-09-084775.004785.004685.004730.002865001357069500
2016-09-074460.004670.004455.004665.002439001123751500
2016-09-064400.004520.004400.004510.002739001222081500
2016-09-054560.004590.004355.004390.003450001528023000
2016-09-024565.004585.004480.004500.00159300717122000
2016-09-014670.004670.004510.004555.00124100565773500
2016-08-314540.004625.004520.004600.003240001482823000
2016-08-304685.004690.004500.004500.005581002541037500
2016-08-294610.004675.004595.004635.002809001303342000
2016-08-264540.004595.004500.004520.004063001844013500
2016-08-254475.004610.004455.004475.005398002440163500
2016-08-244390.004485.004350.004445.005521002441378500
2016-08-234215.004310.004175.004260.002632001118710500
2016-08-224190.004245.004090.004215.003411001432239000
2016-08-194285.004285.004030.004170.007111002955216500
2016-08-184660.004750.004310.004340.004369001936247000
2016-08-174710.004745.004595.004665.002780001295906500
2016-08-164855.004920.004730.004785.003844001839754500
2016-08-154910.005070.004880.004920.003394001683713500
2016-08-124960.005030.004780.004970.006650003289463000
2016-08-104580.004580.004460.004540.002500001132110000
2016-08-094405.004545.004340.004530.003642001621945500
2016-08-084455.004550.004335.004455.003604001598219500
2016-08-054550.004615.004260.004485.006350002808732500
2016-08-044785.004845.004690.004720.002508001188577000
2016-08-034685.004860.004650.004800.00182800874629500
2016-08-024775.004865.004740.004755.00181900871139000
2016-08-014745.004830.004730.004775.00159700763835000
2016-07-294600.004760.004550.004745.002882001338585500
2016-07-284785.004820.004580.004620.00202800943959500
2016-07-274780.004940.004705.004725.002595001244714000
2016-07-264635.004855.004565.004800.003652001733838000
2016-07-254580.004725.004510.004670.002958001380657500
2016-07-224445.004515.004420.004510.002277001018641000
2016-07-214620.004640.004425.004445.003308001488836500
2016-07-204515.004580.004385.004570.005677002544331500
2016-07-194505.004665.004470.004615.005414002484221000
2016-07-154810.004915.004570.004620.003323001547381000
2016-07-144705.004810.004675.004800.00202700964783500
2016-07-134850.004850.004550.004625.004539002129727000
2016-07-124805.004840.004655.004690.002396001136218000
2016-07-114610.004775.004595.004735.002770001296519500
2016-07-084680.004790.004580.004605.00178400828475500
2016-07-074785.004785.004640.004755.002139001011345500
2016-07-064890.004890.004740.004810.002195001051517500
2016-07-055040.005050.004975.004975.00173800868783000
2016-07-045130.005140.005000.005090.00133500679032000
2016-07-015030.005130.005000.005110.00138000701482000
2016-06-305040.005050.004935.004975.00177800887795500
2016-06-294905.005040.004885.005000.003976001981326500
2016-06-284765.004860.004575.004820.003941001862337000
2016-06-274995.005040.004745.004765.003060001485906500
2016-06-245200.005240.004705.004965.002410001199809000
2016-06-235200.005240.005100.005120.00111800575512000
2016-06-225200.005270.005120.005220.001930001002411000
2016-06-215120.005250.005060.005240.00127100659708000
2016-06-205190.005250.005110.005110.00157000812356000
2016-06-175190.005220.005100.005100.002581001325749000
2016-06-165200.005270.004985.005050.002250001145053000
2016-06-155100.005190.005040.005170.002889001478294000
2016-06-145310.005320.005120.005150.002348001212293000
2016-06-135370.005380.005230.005290.00143100756874000
2016-06-105500.005520.005400.005430.00121800663207000
2016-06-095580.005610.005470.005500.002677001481324000
2016-06-085630.005690.005560.005620.00151100847186000
2016-06-075730.005730.005630.005650.00104400592364000
2016-06-065600.005730.005600.005730.00119500677902000
2016-06-035700.005790.005640.005680.002528001441095000
2016-06-025510.005550.005470.005510.00157100865110000
2016-06-015580.005680.005510.005510.002377001327237000
2016-05-315700.005740.005590.005600.002770001559130000
2016-05-305550.005730.005540.005680.00163100924730000
2016-05-275620.005650.005560.005580.001797001006580000
2016-05-265710.005740.005510.005620.003786002116514000
2016-05-255760.005840.005630.005700.002804001599483000
2016-05-245630.005700.005620.005660.001923001088544000
2016-05-235820.005850.005670.005700.001796001027764000
2016-05-205770.005910.005750.005840.00105600617558000
2016-05-195960.006070.005770.005780.003014001772957000
2016-05-186000.006030.005730.005760.002674001568932000
2016-05-176120.006120.005880.005990.002998001792073000
2016-05-165880.006480.005810.006120.007528004608710000
2016-05-135370.005540.005370.005480.00117200640068000
2016-05-125330.005450.005280.005400.00103400556030000
2016-05-115410.005450.005330.005380.0099900538764000
2016-05-105280.005350.005230.005350.00130500691810000
2016-05-095200.005280.005170.005250.0083100435395000
2016-05-065280.005340.005170.005220.00110600579082000
2016-05-025280.005280.005170.005210.00114500597073000
2016-04-285350.005520.005290.005310.00175000940737000
2016-04-275510.005610.005330.005370.002198001189041000
2016-04-265550.005600.005470.005550.0098600545978000
2016-04-255650.005670.005570.005600.0078800443363000
2016-04-225600.005680.005500.005660.00130100729349000
2016-04-215650.005650.005550.005600.0083200466215000
2016-04-205550.005660.005550.005600.00145500815547000
2016-04-195490.005560.005380.005550.00147300808145000
2016-04-185340.005490.005270.005370.00180500974901000
2016-04-155570.005610.005520.005540.0068600381052000
2016-04-145550.005630.005550.005630.00154900866243000
2016-04-135450.005520.005360.005510.001878001028605000
2016-04-125350.005500.005350.005450.002270001234235000
2016-04-115330.005340.005260.005320.00106600564729000
2016-04-085160.005370.005120.005320.00155300816686000
2016-04-075130.005280.005080.005160.0090800468676000
2016-04-065110.005180.004990.005170.00140300713663000
2016-04-055230.005250.005110.005130.00156100806538000
2016-04-045180.005280.005160.005220.00131000683370000
2016-04-015350.005550.005130.005220.002133001122023000
2016-03-315430.005460.005270.005270.00106500567773000
2016-03-305510.005540.005370.005440.00153800835909000
2016-03-295460.005570.005430.005510.00166100915496000
2016-03-285390.005450.005360.005420.00118600640870000
2016-03-255350.005390.005290.005360.00145000773614000
2016-03-245070.005430.005070.005400.002761001464280000
2016-03-235060.005120.005040.005060.0082000416032000
2016-03-224995.005160.004990.005060.00140400712952000
2016-03-185040.005090.004885.004890.00157400777338000
2016-03-175180.005200.005060.005060.00121500624163000
2016-03-165110.005140.005010.005130.0096800492805000
2016-03-155190.005240.005110.005130.0097300503450000
2016-03-145110.005200.005110.005180.00102500530898000
2016-03-115030.005150.004990.005100.002541001281371000
2016-03-105150.005230.005110.005150.00135000696064000
2016-03-095210.005230.005090.005110.00150700776179000
2016-03-085150.005200.005060.005190.002156001109720000
2016-03-075170.005190.005040.005100.00178700912152000
2016-03-044990.005080.004905.005080.002313001158637000
2016-03-035030.005060.004920.004980.002454001221308500
2016-03-025050.005110.005020.005090.002099001062716000
2016-03-015200.005240.004995.005040.002174001102881500
2016-02-295190.005310.005180.005250.001960001028528000
2016-02-265080.005170.005050.005120.00159900818131000
2016-02-255060.005110.004995.005030.00170400859719500
2016-02-244885.004975.004830.004880.00179300876583000
2016-02-234975.005050.004850.004915.00197200973381000
2016-02-224860.004940.004770.004915.002378001155953000
2016-02-194705.004870.004645.004870.002968001415153500
2016-02-184890.004935.004715.004745.002872001381313000
2016-02-174580.004665.004415.004665.004242001933993000
2016-02-164470.004640.004400.004565.002973001349546000
2016-02-154175.004700.004015.004540.008781003781225000
2016-02-124470.004610.004375.004445.004756002114554000
2016-02-104880.004890.004640.004715.002438001158609000
2016-02-095010.005150.004870.004895.00198800984484500
2016-02-085150.005290.005060.005270.002092001088181000
2016-02-055330.005350.005160.005230.001992001042084000
2016-02-045590.005670.005400.005410.00126300694651000
2016-02-035640.005700.005520.005630.00145200814867000
2016-02-025670.005790.005670.005780.00170900983627000
2016-02-015630.005770.005590.005670.002565001457967000
2016-01-295430.005540.005340.005490.002632001433477000
2016-01-285210.005380.005180.005340.00152400805749000
2016-01-275230.005390.005190.005310.003265001732413000
2016-01-264975.005250.004970.005190.001965001014484000
2016-01-255060.005160.005010.005050.002413001223895000
2016-01-224705.005080.004535.005070.004538002212042500
2016-01-214700.004820.004570.004580.002815001317426500
2016-01-204980.005050.004770.004800.002158001056567000
2016-01-194990.005050.004880.004910.002744001353506500
2016-01-185000.005100.004965.005070.00160900810702500
2016-01-155320.005410.005120.005140.00163100850143000
2016-01-145270.005290.005170.005270.00170900892787000
2016-01-135310.005470.005220.005440.00179300963553000
2016-01-125280.005370.005170.005230.002309001214728000
2016-01-085360.005400.005220.005320.002449001301072000
2016-01-075510.005530.005320.005360.00111100598926000
2016-01-065490.005540.005430.005480.00142000779968000
2016-01-055420.005510.005350.005440.00123600669927000
2016-01-045490.005620.005460.005520.0099000546421000
2015-12-305590.005640.005530.005590.00126000705044000
2015-12-295600.005640.005540.005540.001934001079530000
2015-12-285330.005390.005220.005390.0080100423841000
2015-12-255260.005430.005250.005330.0092400494490000
2015-12-245450.005480.005260.005260.00119100636934000
2015-12-225420.005480.005360.005430.001925001044963000
2015-12-215570.005570.005320.005370.002202001188811000
2015-12-185420.005620.005420.005580.003431001902036000
2015-12-175300.005390.005180.005370.001960001044384000
2015-12-165360.005390.005100.005130.003866002001356000
2015-12-155470.005540.005270.005290.00176600951942000
2015-12-145340.005590.005330.005470.001855001012104000
2015-12-115280.005490.005280.005470.00147900804468000
2015-12-105370.005400.005240.005270.00166400882571000
2015-12-095630.005650.005400.005470.00178000976942000
2015-12-085610.005650.005520.005620.00155400870403000
2015-12-075580.005600.005450.005600.00152600843246000
2015-12-045610.005660.005510.005510.001824001015786000
2015-12-035760.005780.005620.005700.003709002121153000
2015-12-025400.005670.005400.005660.002971001655945000
2015-12-015410.005480.005350.005420.00124700671442000
2015-11-305460.005490.005320.005350.00173100931570000
2015-11-275480.005520.005410.005480.0090800497142000
2015-11-265300.005550.005300.005490.002318001263143000

   ※ 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