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 |
|---|---|---|---|---|---|
| 2026/07/28 | 4,020 | 4,050 | 3,900 | 3,940 | 80,400 |
| 2026/07/27 | 4,125 | 4,175 | 3,985 | 4,085 | 81,400 |
| 2026/07/24 | 4,015 | 4,165 | 3,890 | 4,125 | 113,700 |
| 2026/07/23 | 4,060 | 4,090 | 4,015 | 4,025 | 50,100 |
| 2026/07/22 | 4,090 | 4,130 | 4,055 | 4,070 | 48,600 |
| 2026/07/21 | 3,965 | 4,060 | 3,875 | 4,020 | 94,300 |
| 2026/07/17 | 4,080 | 4,095 | 3,875 | 3,965 | 102,400 |
| 2026/07/16 | 4,240 | 4,255 | 4,150 | 4,220 | 50,600 |
| 2026/07/15 | 4,235 | 4,355 | 4,215 | 4,290 | 86,300 |
| 2026/07/14 | 4,115 | 4,205 | 4,070 | 4,165 | 79,300 |
| 2026/07/13 | 4,450 | 4,510 | 4,130 | 4,135 | 136,500 |
| 2026/07/10 | 4,535 | 4,585 | 4,445 | 4,450 | 83,800 |
| 2026/07/09 | 4,575 | 4,615 | 4,460 | 4,465 | 88,300 |
| 2026/07/08 | 4,615 | 4,725 | 4,445 | 4,560 | 154,900 |
| 2026/07/07 | 4,615 | 4,860 | 4,615 | 4,670 | 147,800 |
| 2026/07/06 | 4,535 | 4,615 | 4,495 | 4,580 | 96,000 |
| 2026/07/03 | 4,300 | 4,495 | 4,280 | 4,485 | 138,500 |
| 2026/07/02 | 4,435 | 4,460 | 4,300 | 4,300 | 133,500 |
| 2026/07/01 | 4,435 | 4,535 | 4,420 | 4,485 | 79,900 |
| 2026/06/30 | 4,475 | 4,520 | 4,400 | 4,480 | 112,600 |
| 2026/06/29 | 4,400 | 4,450 | 4,335 | 4,420 | 96,100 |
| 2026/06/26 | 4,360 | 4,445 | 4,325 | 4,385 | 66,700 |
| 2026/06/25 | 4,445 | 4,480 | 4,295 | 4,325 | 81,300 |
| 2026/06/24 | 4,230 | 4,395 | 4,230 | 4,375 | 116,900 |
| 2026/06/23 | 4,380 | 4,420 | 4,225 | 4,240 | 75,900 |
| 2026/06/22 | 4,225 | 4,400 | 4,165 | 4,400 | 87,200 |
| 2026/06/19 | 4,395 | 4,450 | 4,190 | 4,230 | 108,400 |
| 2026/06/18 | 4,275 | 4,335 | 4,245 | 4,275 | 79,100 |
| 2026/06/17 | 4,200 | 4,325 | 4,200 | 4,255 | 108,100 |
| 2026/06/16 | 4,120 | 4,180 | 4,005 | 4,175 | 98,000 |
| 2026/06/15 | 3,975 | 4,060 | 3,975 | 4,050 | 101,300 |
| 2026/06/12 | 3,940 | 3,950 | 3,855 | 3,880 | 98,600 |
| 2026/06/11 | 3,800 | 3,840 | 3,690 | 3,840 | 105,500 |
| 2026/06/10 | 3,930 | 3,995 | 3,855 | 3,865 | 57,700 |
| 2026/06/09 | 3,920 | 4,025 | 3,910 | 3,950 | 136,300 |
| 2026/06/08 | 3,805 | 3,890 | 3,770 | 3,890 | 119,000 |
| 2026/06/05 | 3,800 | 3,905 | 3,765 | 3,875 | 126,700 |
| 2026/06/04 | 3,815 | 3,870 | 3,745 | 3,790 | 133,600 |
| 2026/06/03 | 3,870 | 3,905 | 3,830 | 3,830 | 110,700 |
| 2026/06/02 | 3,820 | 3,895 | 3,755 | 3,850 | 112,400 |
| 2026/06/01 | 3,940 | 3,955 | 3,820 | 3,870 | 107,000 |
| 2026/05/29 | 4,030 | 4,030 | 3,875 | 3,985 | 98,300 |
| 2026/05/28 | 3,975 | 4,045 | 3,890 | 4,010 | 89,200 |
| 2026/05/27 | 4,095 | 4,150 | 3,975 | 3,975 | 79,500 |
| 2026/05/26 | 4,010 | 4,205 | 3,930 | 4,090 | 150,000 |
| 2026/05/25 | 3,875 | 4,050 | 3,875 | 4,015 | 145,700 |
| 2026/05/22 | 3,760 | 3,845 | 3,700 | 3,825 | 126,800 |
| 2026/05/21 | 3,745 | 3,810 | 3,725 | 3,775 | 104,500 |
| 2026/05/20 | 3,840 | 3,845 | 3,620 | 3,715 | 207,100 |
| 2026/05/19 | 3,950 | 4,030 | 3,880 | 3,910 | 129,000 |
| 2026/05/18 | 4,075 | 4,080 | 3,830 | 3,950 | 203,200 |
| 2026/05/15 | 3,825 | 4,180 | 3,820 | 4,145 | 395,400 |
| 2026/05/14 | 3,875 | 3,875 | 3,685 | 3,685 | 152,700 |
| 2026/05/13 | 3,905 | 3,970 | 3,875 | 3,885 | 97,800 |
| 2026/05/12 | 3,810 | 3,945 | 3,795 | 3,905 | 100,200 |
| 2026/05/11 | 3,745 | 3,780 | 3,715 | 3,775 | 81,000 |
| 2026/05/08 | 3,705 | 3,750 | 3,610 | 3,750 | 121,300 |
| 2026/05/07 | 3,765 | 3,820 | 3,730 | 3,735 | 84,200 |
| 2026/05/01 | 3,700 | 3,755 | 3,670 | 3,695 | 56,700 |
| 2026/04/30 | 3,750 | 3,760 | 3,620 | 3,710 | 105,400 |
| 2026/04/28 | 3,575 | 3,880 | 3,575 | 3,820 | 235,400 |
| 2026/04/27 | 3,485 | 3,585 | 3,435 | 3,545 | 93,300 |
| 2026/04/24 | 3,560 | 3,580 | 3,480 | 3,525 | 44,000 |
| 2026/04/23 | 3,470 | 3,525 | 3,435 | 3,515 | 80,100 |
| 2026/04/22 | 3,540 | 3,545 | 3,455 | 3,480 | 93,200 |
| 2026/04/21 | 3,610 | 3,640 | 3,565 | 3,565 | 62,100 |
| 2026/04/20 | 3,625 | 3,625 | 3,570 | 3,600 | 64,700 |
| 2026/04/17 | 3,600 | 3,620 | 3,530 | 3,555 | 61,000 |
| 2026/04/16 | 3,635 | 3,665 | 3,595 | 3,640 | 83,900 |
| 2026/04/15 | 3,810 | 3,830 | 3,620 | 3,625 | 139,400 |
| 2026/04/14 | 3,855 | 3,860 | 3,780 | 3,790 | 63,100 |
| 2026/04/13 | 3,845 | 3,920 | 3,780 | 3,810 | 58,400 |
| 2026/04/10 | 3,940 | 3,975 | 3,860 | 3,860 | 55,800 |
| 2026/04/09 | 3,915 | 3,945 | 3,855 | 3,900 | 69,500 |
| 2026/04/08 | 3,805 | 3,900 | 3,790 | 3,900 | 141,100 |
| 2026/04/07 | 3,630 | 3,695 | 3,615 | 3,690 | 72,800 |
| 2026/04/06 | 3,575 | 3,610 | 3,555 | 3,580 | 65,300 |
| 2026/04/03 | 3,570 | 3,625 | 3,535 | 3,560 | 47,100 |
| 2026/03/27 | 3,610 | 3,690 | 3,600 | 3,675 | 99,400 |
| 2026/03/26 | 3,755 | 3,770 | 3,670 | 3,700 | 63,900 |
| 2026/03/25 | 3,760 | 3,790 | 3,745 | 3,780 | 103,700 |
| 2026/03/24 | 3,660 | 3,690 | 3,615 | 3,690 | 109,200 |
| 2026/03/23 | 3,575 | 3,595 | 3,475 | 3,520 | 94,700 |
| 2026/03/19 | 3,755 | 3,775 | 3,705 | 3,715 | 96,400 |
| 2026/03/18 | 3,790 | 3,925 | 3,785 | 3,925 | 62,200 |
| 2026/03/17 | 3,760 | 3,815 | 3,715 | 3,720 | 57,700 |
| 2026/03/16 | 3,740 | 3,780 | 3,650 | 3,725 | 79,100 |
| 2026/03/13 | 3,715 | 3,805 | 3,715 | 3,745 | 100,500 |
| 2026/03/12 | 3,905 | 3,935 | 3,825 | 3,845 | 88,600 |
| 2026/03/11 | 4,040 | 4,055 | 3,965 | 3,965 | 94,700 |
| 2026/03/10 | 4,000 | 4,090 | 3,930 | 3,985 | 84,100 |
| 2026/03/09 | 3,855 | 3,895 | 3,720 | 3,860 | 154,900 |
| 2026/03/06 | 4,175 | 4,200 | 4,050 | 4,135 | 126,900 |
| 2026/03/05 | 4,260 | 4,375 | 4,120 | 4,255 | 170,500 |
| 2026/03/04 | 4,335 | 4,430 | 4,075 | 4,190 | 160,300 |
| 2026/03/03 | 4,760 | 4,815 | 4,530 | 4,540 | 101,100 |
| 2026/03/02 | 4,710 | 4,825 | 4,590 | 4,805 | 90,800 |
| 2026/02/27 | 4,660 | 4,795 | 4,640 | 4,780 | 93,100 |
| 2026/02/26 | 4,635 | 4,720 | 4,600 | 4,660 | 77,700 |
| 2026/02/25 | 4,650 | 4,750 | 4,555 | 4,680 | 93,100 |
| 2026/02/24 | 4,600 | 4,690 | 4,540 | 4,655 | 93,900 |
| 2026/02/20 | 4,505 | 4,605 | 4,420 | 4,575 | 94,400 |
| 2026/02/19 | 4,600 | 4,600 | 4,480 | 4,575 | 78,500 |
| 2026/02/18 | 4,580 | 4,650 | 4,535 | 4,600 | 102,900 |
| 2026/02/17 | 4,490 | 4,575 | 4,380 | 4,530 | 122,300 |
| 2026/02/16 | 4,395 | 4,515 | 4,285 | 4,480 | 142,700 |
| 2026/02/13 | 4,720 | 4,720 | 4,210 | 4,380 | 387,200 |
| 2026/02/12 | 4,210 | 4,310 | 4,110 | 4,300 | 185,800 |
| 2026/02/10 | 4,075 | 4,175 | 4,065 | 4,160 | 89,800 |
| 2026/02/09 | 4,035 | 4,090 | 4,000 | 4,080 | 103,700 |
| 2026/02/06 | 3,760 | 3,935 | 3,735 | 3,935 | 149,100 |
| 2026/02/05 | 3,780 | 3,785 | 3,690 | 3,760 | 88,000 |
| 2026/02/04 | 3,715 | 3,760 | 3,685 | 3,710 | 91,700 |
| 2026/02/03 | 3,645 | 3,750 | 3,625 | 3,740 | 94,700 |
| 2026/02/02 | 3,635 | 3,705 | 3,595 | 3,600 | 71,600 |
| 2026/01/30 | 3,655 | 3,655 | 3,580 | 3,600 | 51,200 |
| 2026/01/29 | 3,675 | 3,695 | 3,595 | 3,655 | 65,300 |
| 2026/01/28 | 3,775 | 3,775 | 3,660 | 3,675 | 61,600 |
| 2026/01/27 | 3,795 | 3,800 | 3,750 | 3,780 | 55,000 |
| 2026/01/26 | 3,880 | 3,895 | 3,805 | 3,820 | 80,700 |
| 2026/01/23 | 3,880 | 3,965 | 3,870 | 3,950 | 65,000 |
| 2026/01/22 | 3,860 | 4,010 | 3,830 | 3,895 | 98,500 |
| 2026/01/21 | 3,700 | 3,845 | 3,690 | 3,820 | 56,900 |
| 2026/01/20 | 3,895 | 3,930 | 3,770 | 3,800 | 68,200 |
| 2026/01/19 | 3,850 | 3,925 | 3,815 | 3,895 | 69,300 |
| 2026/01/16 | 3,790 | 3,850 | 3,755 | 3,840 | 72,600 |
| 2026/01/15 | 3,725 | 3,785 | 3,725 | 3,775 | 52,600 |
| 2026/01/14 | 3,685 | 3,765 | 3,680 | 3,765 | 51,300 |
| 2026/01/13 | 3,690 | 3,710 | 3,645 | 3,685 | 58,400 |
| 2026/01/09 | 3,595 | 3,625 | 3,555 | 3,620 | 52,900 |
| 2026/01/08 | 3,585 | 3,625 | 3,565 | 3,595 | 65,900 |
| 2026/01/07 | 3,595 | 3,620 | 3,560 | 3,580 | 54,900 |
| 2026/01/06 | 3,580 | 3,665 | 3,570 | 3,620 | 69,900 |
| 2026/01/05 | 3,460 | 3,580 | 3,460 | 3,555 | 77,600 |
| 2025/12/30 | 3,475 | 3,500 | 3,440 | 3,460 | 42,200 |
| 2025/12/29 | 3,470 | 3,500 | 3,445 | 3,475 | 53,600 |
| 2025/12/26 | 3,530 | 3,560 | 3,460 | 3,485 | 43,300 |
| 2025/12/25 | 3,515 | 3,530 | 3,465 | 3,520 | 45,100 |
| 2025/12/24 | 3,470 | 3,490 | 3,450 | 3,480 | 40,200 |
| 2025/12/23 | 3,485 | 3,495 | 3,440 | 3,450 | 36,500 |
| 2025/12/22 | 3,515 | 3,530 | 3,460 | 3,485 | 63,000 |
| 2025/12/19 | 3,410 | 3,510 | 3,405 | 3,495 | 134,800 |
| 2025/12/18 | 3,420 | 3,420 | 3,330 | 3,390 | 54,600 |
| 2025/12/17 | 3,400 | 3,425 | 3,330 | 3,410 | 70,200 |
| 2025/12/16 | 3,395 | 3,420 | 3,355 | 3,370 | 64,800 |
| 2025/12/15 | 3,405 | 3,420 | 3,355 | 3,420 | 32,600 |
| 2025/12/12 | 3,405 | 3,420 | 3,350 | 3,410 | 61,700 |
| 2025/12/11 | 3,410 | 3,435 | 3,335 | 3,340 | 68,200 |
| 2025/12/10 | 3,350 | 3,420 | 3,320 | 3,400 | 119,900 |
| 2025/12/09 | 3,275 | 3,325 | 3,255 | 3,325 | 60,700 |
| 2025/12/08 | 3,245 | 3,315 | 3,245 | 3,275 | 75,400 |
| 2025/12/05 | 3,200 | 3,295 | 3,165 | 3,275 | 80,800 |
| 2025/12/04 | 3,240 | 3,295 | 3,170 | 3,200 | 190,400 |
| 2025/12/03 | 3,265 | 3,285 | 3,220 | 3,220 | 83,100 |
| 2025/12/02 | 3,315 | 3,320 | 3,215 | 3,235 | 113,300 |
| 2025/12/01 | 3,230 | 3,375 | 3,175 | 3,370 | 171,400 |
| 2025/11/28 | 3,160 | 3,235 | 3,140 | 3,205 | 101,200 |
| 2025/11/27 | 3,070 | 3,170 | 3,060 | 3,170 | 105,900 |
| 2025/11/26 | 3,050 | 3,075 | 3,035 | 3,070 | 76,600 |
| 2025/11/25 | 3,065 | 3,075 | 3,020 | 3,025 | 104,500 |
| 2025/11/21 | 2,881 | 3,025 | 2,881 | 3,025 | 126,100 |
| 2025/11/20 | 2,916 | 2,980 | 2,905 | 2,931 | 112,700 |
| 2025/11/19 | 2,885 | 2,906 | 2,825 | 2,866 | 96,900 |
| 2025/11/18 | 2,950 | 2,955 | 2,847 | 2,882 | 185,700 |
| 2025/11/17 | 2,981 | 3,030 | 2,946 | 2,981 | 192,200 |
| 2025/11/14 | 3,055 | 3,110 | 2,963 | 2,974 | 464,400 |
| 2025/11/13 | 3,320 | 3,420 | 3,305 | 3,390 | 165,300 |
| 2025/11/12 | 3,300 | 3,310 | 3,240 | 3,280 | 85,400 |
| 2025/11/11 | 3,280 | 3,295 | 3,230 | 3,280 | 85,300 |
| 2025/11/10 | 3,280 | 3,310 | 3,245 | 3,265 | 57,300 |
| 2025/11/07 | 3,210 | 3,250 | 3,195 | 3,235 | 62,900 |
| 2025/11/06 | 3,220 | 3,315 | 3,200 | 3,280 | 74,700 |
| 2025/11/05 | 3,160 | 3,205 | 3,055 | 3,190 | 146,600 |
| 2025/11/04 | 3,160 | 3,245 | 3,130 | 3,210 | 77,600 |
| 2025/10/31 | 3,120 | 3,170 | 3,115 | 3,145 | 81,300 |
| 2025/10/30 | 3,115 | 3,155 | 3,100 | 3,110 | 239,600 |
| 2025/10/29 | 3,090 | 3,205 | 3,065 | 3,090 | 167,000 |
| 2025/10/28 | 3,125 | 3,135 | 2,961 | 2,969 | 132,500 |
| 2025/10/27 | 3,075 | 3,130 | 3,055 | 3,120 | 75,100 |
| 2025/10/24 | 3,080 | 3,090 | 3,020 | 3,055 | 66,700 |
| 2025/10/23 | 3,040 | 3,055 | 3,025 | 3,040 | 58,700 |
| 2025/10/22 | 3,000 | 3,050 | 3,000 | 3,050 | 60,700 |
| 2025/10/21 | 3,005 | 3,030 | 2,983 | 2,999 | 59,900 |
| 2025/10/20 | 3,045 | 3,055 | 3,005 | 3,025 | 50,700 |
| 2025/10/17 | 3,005 | 3,030 | 2,980 | 2,993 | 73,800 |
| 2025/10/16 | 3,060 | 3,120 | 3,030 | 3,030 | 58,200 |
| 2025/10/15 | 3,010 | 3,080 | 3,010 | 3,055 | 51,700 |
| 2025/10/14 | 2,957 | 3,050 | 2,955 | 3,010 | 95,100 |
| 2025/10/10 | 3,060 | 3,060 | 2,956 | 2,983 | 101,700 |
| 2025/10/09 | 3,160 | 3,160 | 3,060 | 3,100 | 61,100 |
| 2025/10/08 | 3,170 | 3,280 | 3,120 | 3,130 | 128,400 |
| 2025/10/07 | 3,140 | 3,225 | 3,100 | 3,185 | 75,200 |
| 2025/10/06 | 3,070 | 3,125 | 3,055 | 3,115 | 63,800 |
| 2025/10/03 | 2,947 | 3,000 | 2,937 | 3,000 | 62,500 |
| 2025/10/02 | 3,105 | 3,130 | 2,960 | 2,970 | 93,300 |
| 2025/10/01 | 3,125 | 3,140 | 3,080 | 3,105 | 78,800 |
| 2025/09/30 | 3,125 | 3,155 | 3,055 | 3,125 | 78,800 |
| 2025/09/29 | 3,180 | 3,200 | 3,105 | 3,135 | 71,000 |
| 2025/09/26 | 3,130 | 3,225 | 3,130 | 3,215 | 93,800 |
| 2025/09/25 | 3,125 | 3,145 | 3,105 | 3,130 | 59,300 |