朝日工業社(1975)の株価時系列情報
朝日工業社(1975)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/12/27 | 275 | 280 | 275 | 279 | 14,000 |
| 1983/12/26 | 269 | 270 | 269 | 270 | 16,000 |
| 1983/12/24 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/12/23 | 266 | 270 | 266 | 270 | 5,000 |
| 1983/12/22 | 265 | 270 | 265 | 265 | 17,000 |
| 1983/12/21 | 265 | 265 | 265 | 265 | 4,000 |
| 1983/12/20 | 264 | 264 | 264 | 264 | 3,000 |
| 1983/12/19 | 269 | 270 | 269 | 270 | 30,000 |
| 1983/12/17 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/12/16 | 263 | 270 | 263 | 270 | 20,000 |
| 1983/12/15 | 263 | 263 | 263 | 263 | 1,000 |
| 1983/12/14 | 266 | 266 | 262 | 262 | 6,000 |
| 1983/12/13 | 265 | 265 | 261 | 261 | 8,000 |
| 1983/12/12 | 270 | 270 | 261 | 261 | 7,000 |
| 1983/12/09 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/12/08 | 271 | 271 | 270 | 270 | 13,000 |
| 1983/12/06 | 275 | 275 | 270 | 270 | 13,000 |
| 1983/12/05 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/12/03 | 275 | 275 | 274 | 274 | 6,000 |
| 1983/12/02 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/12/01 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/11/30 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/11/29 | 269 | 270 | 269 | 270 | 5,000 |
| 1983/11/28 | 275 | 275 | 270 | 270 | 6,000 |
| 1983/11/25 | 280 | 280 | 280 | 280 | 7,000 |
| 1983/11/24 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/11/21 | 280 | 280 | 280 | 280 | 10,000 |
| 1983/11/19 | 280 | 280 | 280 | 280 | 8,000 |
| 1983/11/18 | 280 | 280 | 280 | 280 | 8,000 |
| 1983/11/17 | 280 | 281 | 280 | 281 | 9,000 |
| 1983/11/15 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/11/14 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/11/11 | 266 | 266 | 266 | 266 | 9,000 |
| 1983/11/10 | 270 | 270 | 266 | 266 | 20,000 |
| 1983/11/09 | 270 | 270 | 270 | 270 | 12,000 |
| 1983/11/08 | 274 | 274 | 273 | 273 | 4,000 |
| 1983/11/07 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/11/05 | 274 | 274 | 274 | 274 | 1,000 |
| 1983/11/04 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/11/02 | 277 | 278 | 275 | 275 | 7,000 |
| 1983/10/31 | 278 | 278 | 278 | 278 | 1,000 |
| 1983/10/28 | 279 | 279 | 279 | 279 | 2,000 |
| 1983/10/26 | 281 | 281 | 280 | 280 | 3,000 |
| 1983/10/25 | 280 | 280 | 280 | 280 | 11,000 |
| 1983/10/24 | 284 | 284 | 284 | 284 | 3,000 |
| 1983/10/22 | 284 | 284 | 284 | 284 | 2,000 |
| 1983/10/21 | 284 | 285 | 284 | 284 | 6,000 |
| 1983/10/20 | 283 | 285 | 283 | 285 | 2,000 |
| 1983/10/19 | 285 | 285 | 284 | 284 | 2,000 |
| 1983/10/18 | 287 | 287 | 285 | 285 | 16,000 |
| 1983/10/17 | 285 | 285 | 285 | 285 | 11,000 |
| 1983/10/15 | 285 | 285 | 281 | 283 | 22,000 |
| 1983/10/14 | 281 | 285 | 281 | 281 | 15,000 |
| 1983/10/13 | 290 | 290 | 281 | 281 | 31,000 |
| 1983/10/12 | 290 | 290 | 289 | 289 | 46,000 |
| 1983/10/11 | 288 | 290 | 287 | 290 | 61,000 |
| 1983/10/07 | 277 | 285 | 275 | 285 | 22,000 |
| 1983/10/06 | 274 | 275 | 274 | 275 | 5,000 |
| 1983/10/05 | 273 | 273 | 271 | 271 | 11,000 |
| 1983/10/04 | 276 | 276 | 274 | 274 | 19,000 |
| 1983/10/03 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/10/01 | 274 | 274 | 274 | 274 | 3,000 |
| 1983/09/30 | 275 | 275 | 274 | 274 | 7,000 |
| 1983/09/29 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/09/28 | 274 | 274 | 274 | 274 | 1,000 |
| 1983/09/27 | 275 | 275 | 272 | 274 | 13,000 |
| 1983/09/26 | 290 | 290 | 284 | 285 | 11,000 |
| 1983/09/24 | 281 | 284 | 281 | 284 | 6,000 |
| 1983/09/22 | 285 | 287 | 285 | 285 | 28,000 |
| 1983/09/21 | 297 | 297 | 285 | 285 | 33,000 |
| 1983/09/20 | 290 | 295 | 290 | 295 | 3,000 |
| 1983/09/19 | 288 | 288 | 288 | 288 | 14,000 |
| 1983/09/17 | 285 | 288 | 285 | 288 | 9,000 |
| 1983/09/16 | 285 | 285 | 280 | 280 | 18,000 |
| 1983/09/14 | 280 | 285 | 280 | 285 | 23,000 |
| 1983/09/13 | 279 | 280 | 279 | 280 | 7,000 |
| 1983/09/12 | 282 | 288 | 282 | 282 | 18,000 |
| 1983/09/09 | 278 | 280 | 278 | 280 | 11,000 |
| 1983/09/08 | 280 | 280 | 275 | 275 | 13,000 |
| 1983/09/07 | 275 | 275 | 275 | 275 | 16,000 |
| 1983/09/06 | 277 | 277 | 275 | 275 | 13,000 |
| 1983/09/05 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/09/01 | 276 | 280 | 276 | 280 | 3,000 |
| 1983/08/31 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/08/27 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/08/26 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/08/25 | 283 | 285 | 281 | 283 | 9,000 |
| 1983/08/23 | 286 | 286 | 280 | 280 | 5,000 |
| 1983/08/22 | 280 | 286 | 280 | 286 | 3,000 |
| 1983/08/20 | 275 | 280 | 275 | 280 | 5,000 |
| 1983/08/19 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/08/18 | 276 | 276 | 275 | 275 | 4,000 |
| 1983/08/17 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/08/16 | 275 | 275 | 272 | 272 | 24,000 |
| 1983/08/10 | 272 | 272 | 271 | 272 | 9,000 |
| 1983/08/08 | 272 | 272 | 272 | 272 | 2,000 |
| 1983/08/06 | 272 | 272 | 272 | 272 | 1,000 |
| 1983/08/05 | 273 | 273 | 272 | 272 | 4,000 |
| 1983/08/04 | 272 | 273 | 272 | 273 | 4,000 |
| 1983/08/03 | 273 | 275 | 273 | 275 | 3,000 |
| 1983/08/02 | 272 | 272 | 272 | 272 | 4,000 |
| 1983/08/01 | 273 | 273 | 271 | 271 | 11,000 |
| 1983/07/30 | 272 | 272 | 272 | 272 | 8,000 |
| 1983/07/28 | 272 | 272 | 272 | 272 | 8,000 |
| 1983/07/27 | 271 | 272 | 271 | 272 | 4,000 |
| 1983/07/26 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/07/25 | 273 | 275 | 271 | 271 | 10,000 |
| 1983/07/23 | 273 | 275 | 273 | 275 | 10,000 |
| 1983/07/22 | 275 | 275 | 271 | 271 | 9,000 |
| 1983/07/21 | 275 | 275 | 271 | 271 | 5,000 |
| 1983/07/20 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/07/19 | 275 | 275 | 275 | 275 | 11,000 |
| 1983/07/18 | 275 | 275 | 270 | 270 | 12,000 |
| 1983/07/15 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/07/14 | 270 | 270 | 270 | 270 | 9,000 |
| 1983/07/12 | 271 | 271 | 271 | 271 | 10,000 |
| 1983/07/11 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/07/08 | 270 | 271 | 270 | 271 | 4,000 |
| 1983/07/07 | 272 | 272 | 270 | 270 | 14,000 |
| 1983/07/06 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/07/02 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/06/28 | 269 | 270 | 269 | 270 | 3,000 |
| 1983/06/25 | 269 | 269 | 268 | 268 | 4,000 |
| 1983/06/24 | 267 | 268 | 267 | 268 | 2,000 |
| 1983/06/23 | 266 | 266 | 266 | 266 | 1,000 |
| 1983/06/22 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/06/21 | 280 | 280 | 280 | 280 | 51,000 |
| 1983/06/20 | 280 | 285 | 280 | 285 | 19,000 |
| 1983/06/17 | 280 | 285 | 280 | 280 | 14,000 |
| 1983/06/16 | 285 | 285 | 285 | 285 | 8,000 |
| 1983/06/15 | 280 | 285 | 280 | 280 | 21,000 |
| 1983/06/14 | 280 | 280 | 280 | 280 | 40,000 |
| 1983/06/13 | 280 | 280 | 280 | 280 | 6,000 |
| 1983/06/11 | 280 | 283 | 280 | 280 | 8,000 |
| 1983/06/10 | 281 | 281 | 280 | 280 | 7,000 |
| 1983/06/09 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/06/08 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/06/07 | 280 | 280 | 280 | 280 | 11,000 |
| 1983/06/06 | 280 | 280 | 279 | 279 | 58,000 |
| 1983/06/04 | 280 | 281 | 280 | 280 | 11,000 |
| 1983/06/03 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/06/02 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/06/01 | 280 | 280 | 280 | 280 | 8,000 |
| 1983/05/31 | 281 | 281 | 281 | 281 | 3,000 |
| 1983/05/30 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/05/28 | 280 | 280 | 279 | 280 | 12,000 |
| 1983/05/27 | 280 | 280 | 278 | 278 | 17,000 |
| 1983/05/26 | 277 | 278 | 277 | 278 | 3,000 |
| 1983/05/25 | 281 | 281 | 280 | 280 | 32,000 |
| 1983/05/24 | 284 | 285 | 280 | 280 | 75,000 |
| 1983/05/23 | 285 | 285 | 285 | 285 | 12,000 |
| 1983/05/20 | 285 | 285 | 280 | 280 | 23,000 |
| 1983/05/19 | 281 | 285 | 280 | 285 | 8,000 |
| 1983/05/18 | 277 | 280 | 277 | 280 | 64,000 |
| 1983/05/17 | 279 | 279 | 277 | 279 | 10,000 |
| 1983/05/16 | 277 | 280 | 277 | 279 | 21,000 |
| 1983/05/14 | 277 | 280 | 277 | 277 | 11,000 |
| 1983/05/13 | 277 | 277 | 273 | 273 | 7,000 |
| 1983/05/12 | 277 | 277 | 277 | 277 | 6,000 |
| 1983/05/11 | 277 | 277 | 277 | 277 | 5,000 |
| 1983/05/10 | 278 | 278 | 278 | 278 | 11,000 |
| 1983/05/09 | 277 | 279 | 277 | 279 | 13,000 |
| 1983/05/07 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/05/06 | 280 | 280 | 280 | 280 | 12,000 |
| 1983/05/04 | 280 | 280 | 280 | 280 | 11,000 |
| 1983/05/02 | 281 | 282 | 280 | 280 | 8,000 |
| 1983/04/30 | 281 | 285 | 281 | 285 | 9,000 |
| 1983/04/28 | 281 | 281 | 281 | 281 | 4,000 |
| 1983/04/27 | 281 | 281 | 281 | 281 | 4,000 |
| 1983/04/26 | 285 | 285 | 281 | 281 | 5,000 |
| 1983/04/25 | 288 | 288 | 285 | 285 | 8,000 |
| 1983/04/23 | 280 | 285 | 280 | 285 | 6,000 |
| 1983/04/22 | 285 | 285 | 285 | 285 | 10,000 |
| 1983/04/21 | 282 | 288 | 282 | 288 | 9,000 |
| 1983/04/20 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/04/18 | 284 | 284 | 284 | 284 | 2,000 |
| 1983/04/15 | 278 | 285 | 278 | 285 | 25,000 |
| 1983/04/14 | 277 | 277 | 277 | 277 | 41,000 |
| 1983/04/13 | 277 | 277 | 277 | 277 | 11,000 |
| 1983/04/12 | 277 | 277 | 277 | 277 | 9,000 |
| 1983/04/11 | 278 | 278 | 278 | 278 | 5,000 |
| 1983/04/09 | 278 | 278 | 278 | 278 | 1,000 |
| 1983/04/08 | 277 | 278 | 277 | 277 | 7,000 |
| 1983/04/07 | 278 | 278 | 275 | 275 | 14,000 |
| 1983/04/06 | 276 | 277 | 276 | 277 | 2,000 |
| 1983/04/05 | 272 | 275 | 272 | 275 | 7,000 |
| 1983/04/04 | 272 | 275 | 272 | 275 | 4,000 |
| 1983/04/01 | 271 | 271 | 271 | 271 | 3,000 |
| 1983/03/31 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/03/30 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/03/28 | 265 | 266 | 265 | 265 | 12,000 |
| 1983/03/26 | 265 | 266 | 265 | 265 | 52,000 |
| 1983/03/25 | 264 | 265 | 260 | 265 | 86,000 |
| 1983/03/24 | 265 | 265 | 260 | 260 | 24,000 |
| 1983/03/23 | 266 | 266 | 265 | 265 | 14,000 |
| 1983/03/22 | 265 | 267 | 265 | 267 | 29,000 |
| 1983/03/18 | 265 | 265 | 265 | 265 | 6,000 |
| 1983/03/17 | 269 | 270 | 267 | 270 | 16,000 |
| 1983/03/16 | 267 | 270 | 267 | 270 | 16,000 |
| 1983/03/15 | 265 | 265 | 265 | 265 | 46,000 |
| 1983/03/14 | 267 | 267 | 267 | 267 | 9,000 |
| 1983/03/12 | 268 | 268 | 267 | 267 | 5,000 |
| 1983/03/11 | 270 | 270 | 267 | 268 | 15,000 |
| 1983/03/10 | 271 | 271 | 270 | 270 | 4,000 |
| 1983/03/09 | 271 | 271 | 271 | 271 | 3,000 |
| 1983/03/08 | 270 | 270 | 270 | 270 | 18,000 |
| 1983/03/07 | 270 | 272 | 270 | 270 | 11,000 |
| 1983/03/05 | 275 | 275 | 272 | 272 | 3,000 |
| 1983/03/04 | 272 | 272 | 272 | 272 | 9,000 |
| 1983/03/03 | 274 | 274 | 274 | 274 | 3,000 |
| 1983/03/02 | 276 | 276 | 276 | 276 | 14,000 |
| 1983/03/01 | 276 | 276 | 276 | 276 | 3,000 |
| 1983/02/28 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/02/26 | 278 | 278 | 278 | 278 | 9,000 |
| 1983/02/25 | 280 | 280 | 276 | 280 | 15,000 |
| 1983/02/24 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/02/23 | 275 | 275 | 275 | 275 | 12,000 |
| 1983/02/22 | 265 | 276 | 265 | 276 | 9,000 |
| 1983/02/21 | 266 | 270 | 265 | 265 | 10,000 |
| 1983/02/18 | 265 | 270 | 265 | 265 | 20,000 |
| 1983/02/17 | 269 | 270 | 265 | 265 | 29,000 |
| 1983/02/16 | 271 | 271 | 270 | 270 | 11,000 |
| 1983/02/15 | 276 | 276 | 276 | 276 | 13,000 |
| 1983/02/14 | 270 | 276 | 270 | 276 | 15,000 |
| 1983/02/03 | 280 | 280 | 280 | 280 | 91,000 |
| 1983/02/01 | 279 | 280 | 279 | 280 | 2,000 |
| 1983/01/28 | 275 | 280 | 275 | 280 | 10,000 |
| 1983/01/27 | 280 | 280 | 274 | 280 | 6,000 |
| 1983/01/26 | 277 | 280 | 277 | 280 | 3,000 |
| 1983/01/25 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/01/24 | 280 | 280 | 276 | 276 | 9,000 |
| 1983/01/22 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/01/21 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/01/20 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/01/19 | 280 | 281 | 280 | 281 | 9,000 |
| 1983/01/18 | 280 | 285 | 280 | 285 | 13,000 |
| 1983/01/17 | 281 | 281 | 280 | 280 | 15,000 |
| 1983/01/13 | 280 | 280 | 280 | 280 | 20,000 |
| 1983/01/12 | 287 | 287 | 285 | 285 | 14,000 |
| 1983/01/11 | 286 | 292 | 281 | 287 | 17,000 |
| 1983/01/08 | 296 | 296 | 296 | 296 | 10,000 |
| 1983/01/07 | 301 | 301 | 301 | 301 | 10,000 |
| 1983/01/06 | 299 | 304 | 299 | 304 | 12,000 |
| 1983/01/04 | 304 | 305 | 304 | 304 | 7,000 |