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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,428 | 2,431 | 2,374 | 2,406 | 88,800 |
| 2025/06/12 | 2,430 | 2,465 | 2,412 | 2,412 | 84,100 |
| 2025/06/11 | 2,432 | 2,454 | 2,407 | 2,430 | 133,100 |
| 2025/06/10 | 2,472 | 2,562 | 2,469 | 2,478 | 222,600 |
| 2025/06/09 | 2,389 | 2,459 | 2,377 | 2,459 | 173,700 |
| 2025/06/06 | 2,325 | 2,393 | 2,324 | 2,376 | 201,700 |
| 2025/06/05 | 2,279 | 2,325 | 2,276 | 2,322 | 151,600 |
| 2025/06/04 | 2,220 | 2,273 | 2,212 | 2,269 | 145,000 |
| 2025/06/03 | 2,235 | 2,235 | 2,186 | 2,202 | 61,200 |
| 2025/06/02 | 2,189 | 2,247 | 2,189 | 2,235 | 69,500 |
| 2025/05/30 | 2,149 | 2,207 | 2,146 | 2,201 | 65,600 |
| 2025/05/29 | 2,155 | 2,168 | 2,147 | 2,155 | 53,000 |
| 2025/05/28 | 2,196 | 2,201 | 2,155 | 2,155 | 58,900 |
| 2025/05/27 | 2,186 | 2,191 | 2,160 | 2,169 | 48,200 |
| 2025/05/26 | 2,182 | 2,214 | 2,181 | 2,185 | 57,600 |
| 2025/05/23 | 2,161 | 2,196 | 2,155 | 2,174 | 83,200 |
| 2025/05/22 | 2,163 | 2,183 | 2,129 | 2,146 | 74,500 |
| 2025/05/21 | 2,121 | 2,163 | 2,117 | 2,148 | 82,400 |
| 2025/05/20 | 2,164 | 2,187 | 2,117 | 2,117 | 143,600 |
| 2025/05/19 | 2,260 | 2,264 | 2,182 | 2,200 | 150,400 |
| 2025/05/16 | 2,088 | 2,267 | 2,088 | 2,267 | 441,900 |
| 2025/05/15 | 2,084 | 2,096 | 2,041 | 2,065 | 88,100 |
| 2025/05/14 | 2,078 | 2,085 | 2,048 | 2,085 | 78,000 |
| 2025/05/13 | 2,088 | 2,090 | 2,055 | 2,079 | 98,200 |
| 2025/05/12 | 2,106 | 2,123 | 2,082 | 2,098 | 76,200 |
| 2025/05/09 | 2,098 | 2,128 | 2,094 | 2,099 | 89,400 |
| 2025/05/08 | 2,134 | 2,134 | 2,076 | 2,101 | 60,100 |
| 2025/05/07 | 2,101 | 2,135 | 2,085 | 2,127 | 66,900 |
| 2025/05/02 | 2,100 | 2,131 | 2,080 | 2,101 | 128,500 |
| 2025/05/01 | 2,131 | 2,133 | 2,095 | 2,104 | 81,300 |
| 2025/04/30 | 2,095 | 2,139 | 2,083 | 2,139 | 131,500 |
| 2025/04/28 | 2,090 | 2,105 | 2,041 | 2,098 | 281,500 |
| 2025/04/25 | 1,965 | 1,985 | 1,947 | 1,980 | 66,900 |
| 2025/04/24 | 1,992 | 1,992 | 1,942 | 1,954 | 64,500 |
| 2025/04/23 | 1,954 | 1,993 | 1,927 | 1,976 | 115,800 |
| 2025/04/22 | 1,920 | 1,944 | 1,920 | 1,934 | 44,100 |
| 2025/04/21 | 1,951 | 1,952 | 1,916 | 1,928 | 46,600 |
| 2025/04/18 | 1,909 | 1,955 | 1,909 | 1,951 | 49,500 |
| 2025/04/17 | 1,919 | 1,928 | 1,899 | 1,912 | 30,300 |
| 2025/04/16 | 1,926 | 1,937 | 1,902 | 1,914 | 30,400 |
| 2025/04/15 | 1,939 | 1,946 | 1,924 | 1,927 | 37,600 |
| 2025/04/14 | 1,970 | 1,971 | 1,935 | 1,938 | 46,600 |
| 2025/04/11 | 1,909 | 1,943 | 1,875 | 1,942 | 95,000 |
| 2025/04/10 | 1,959 | 1,959 | 1,880 | 1,915 | 122,100 |
| 2025/04/09 | 1,800 | 1,856 | 1,784 | 1,823 | 159,300 |
| 2025/04/08 | 1,755 | 1,849 | 1,750 | 1,833 | 159,000 |
| 2025/04/07 | 1,654 | 1,745 | 1,620 | 1,685 | 240,200 |
| 2025/04/04 | 1,817 | 1,831 | 1,662 | 1,785 | 304,800 |
| 2025/04/03 | 1,834 | 1,887 | 1,826 | 1,874 | 136,900 |
| 2025/04/02 | 1,920 | 1,926 | 1,884 | 1,907 | 129,900 |
| 2025/04/01 | 1,950 | 1,957 | 1,913 | 1,920 | 86,400 |
| 2025/03/31 | 1,959 | 1,964 | 1,901 | 1,942 | 179,500 |
| 2025/03/28 | 1,990 | 2,017 | 1,984 | 1,999 | 168,200 |
| 2025/03/27 | 2,113 | 2,118 | 2,076 | 2,081 | 207,800 |
| 2025/03/26 | 2,085 | 2,105 | 2,082 | 2,093 | 139,100 |
| 2025/03/25 | 2,095 | 2,095 | 2,069 | 2,081 | 107,100 |
| 2025/03/24 | 2,133 | 2,139 | 2,073 | 2,083 | 178,800 |
| 2025/03/21 | 2,094 | 2,133 | 2,085 | 2,118 | 140,400 |
| 2025/03/19 | 2,095 | 2,100 | 2,083 | 2,094 | 104,600 |
| 2025/03/18 | 2,127 | 2,139 | 1,990 | 2,082 | 309,400 |
| 2025/03/17 | 2,110 | 2,129 | 2,095 | 2,115 | 139,900 |
| 2025/03/14 | 2,074 | 2,088 | 2,064 | 2,070 | 91,300 |
| 2025/03/13 | 2,070 | 2,090 | 2,056 | 2,074 | 73,800 |
| 2025/03/12 | 2,051 | 2,071 | 2,032 | 2,062 | 88,600 |
| 2025/03/11 | 2,035 | 2,065 | 2,021 | 2,060 | 115,400 |
| 2025/03/10 | 2,050 | 2,082 | 2,042 | 2,064 | 157,000 |
| 2025/03/07 | 2,000 | 2,018 | 1,980 | 2,015 | 87,700 |
| 2025/03/06 | 2,047 | 2,047 | 2,012 | 2,028 | 77,300 |
| 2025/03/05 | 2,034 | 2,046 | 2,000 | 2,025 | 133,900 |
| 2025/03/04 | 1,990 | 2,033 | 1,982 | 2,033 | 130,000 |
| 2025/03/03 | 1,982 | 2,031 | 1,976 | 2,015 | 162,900 |
| 2025/02/28 | 1,929 | 1,958 | 1,914 | 1,947 | 88,300 |
| 2025/02/27 | 1,957 | 1,967 | 1,933 | 1,943 | 83,300 |
| 2025/02/26 | 1,923 | 1,940 | 1,905 | 1,931 | 133,400 |
| 2025/02/25 | 1,950 | 1,970 | 1,921 | 1,925 | 239,800 |
| 2025/02/21 | 2,000 | 2,015 | 1,969 | 1,972 | 207,000 |
| 2025/02/20 | 2,033 | 2,040 | 2,001 | 2,017 | 132,400 |
| 2025/02/19 | 2,041 | 2,049 | 2,023 | 2,046 | 118,600 |
| 2025/02/18 | 2,110 | 2,118 | 2,036 | 2,050 | 209,700 |
| 2025/02/17 | 2,020 | 2,130 | 2,015 | 2,102 | 221,300 |
| 2025/02/14 | 2,091 | 2,091 | 2,009 | 2,024 | 292,500 |
| 2025/02/13 | 2,073 | 2,122 | 2,073 | 2,103 | 214,800 |
| 2025/02/12 | 2,092 | 2,115 | 2,051 | 2,070 | 212,400 |
| 2025/02/10 | 2,117 | 2,145 | 2,063 | 2,092 | 360,600 |
| 2025/02/07 | 2,118 | 2,176 | 2,045 | 2,127 | 866,300 |
| 2025/02/06 | 2,276 | 2,295 | 2,250 | 2,290 | 202,800 |
| 2025/02/05 | 2,173 | 2,244 | 2,143 | 2,226 | 199,000 |
| 2025/02/04 | 2,201 | 2,208 | 2,157 | 2,173 | 105,300 |
| 2025/02/03 | 2,187 | 2,220 | 2,164 | 2,174 | 147,600 |
| 2025/01/31 | 2,235 | 2,240 | 2,163 | 2,206 | 98,300 |
| 2025/01/30 | 2,182 | 2,224 | 2,180 | 2,223 | 101,900 |
| 2025/01/29 | 2,189 | 2,195 | 2,164 | 2,195 | 66,300 |
| 2025/01/28 | 2,180 | 2,180 | 2,159 | 2,167 | 84,000 |
| 2025/01/27 | 2,210 | 2,220 | 2,171 | 2,185 | 73,200 |
| 2025/01/24 | 2,200 | 2,200 | 2,164 | 2,184 | 109,000 |
| 2025/01/23 | 2,223 | 2,254 | 2,201 | 2,201 | 104,300 |
| 2025/01/22 | 2,178 | 2,212 | 2,178 | 2,200 | 87,800 |
| 2025/01/21 | 2,184 | 2,215 | 2,175 | 2,178 | 88,800 |
| 2025/01/20 | 2,260 | 2,260 | 2,166 | 2,170 | 154,200 |
| 2025/01/17 | 2,205 | 2,228 | 2,178 | 2,220 | 123,200 |
| 2025/01/16 | 2,229 | 2,249 | 2,152 | 2,228 | 145,500 |
| 2025/01/15 | 2,218 | 2,259 | 2,197 | 2,216 | 191,800 |
| 2025/01/14 | 2,280 | 2,303 | 2,083 | 2,212 | 428,000 |
| 2025/01/10 | 2,270 | 2,359 | 2,253 | 2,320 | 194,000 |
| 2025/01/09 | 2,295 | 2,315 | 2,251 | 2,272 | 159,500 |
| 2025/01/08 | 2,307 | 2,328 | 2,279 | 2,304 | 172,300 |
| 2025/01/07 | 2,310 | 2,348 | 2,290 | 2,301 | 187,300 |
| 2025/01/06 | 2,322 | 2,370 | 2,278 | 2,288 | 341,500 |
| 2024/12/30 | 2,242 | 2,286 | 2,219 | 2,275 | 144,500 |
| 2024/12/27 | 2,273 | 2,290 | 2,225 | 2,236 | 212,200 |
| 2024/12/26 | 2,255 | 2,274 | 2,212 | 2,273 | 142,000 |
| 2024/12/25 | 2,245 | 2,254 | 2,210 | 2,254 | 101,000 |
| 2024/12/24 | 2,275 | 2,279 | 2,206 | 2,217 | 206,200 |
| 2024/12/23 | 2,264 | 2,313 | 2,229 | 2,264 | 255,000 |
| 2024/12/20 | 2,185 | 2,214 | 2,165 | 2,194 | 189,800 |
| 2024/12/19 | 2,072 | 2,185 | 2,061 | 2,179 | 165,400 |
| 2024/12/18 | 2,143 | 2,160 | 2,098 | 2,101 | 125,300 |
| 2024/12/17 | 2,116 | 2,152 | 2,105 | 2,130 | 88,600 |
| 2024/12/16 | 2,107 | 2,130 | 2,095 | 2,102 | 77,400 |
| 2024/12/13 | 2,100 | 2,114 | 2,072 | 2,097 | 140,300 |
| 2024/12/12 | 2,080 | 2,127 | 2,070 | 2,102 | 245,400 |
| 2024/12/11 | 2,035 | 2,088 | 1,987 | 2,048 | 233,300 |
| 2024/12/10 | 2,032 | 2,050 | 2,005 | 2,022 | 190,500 |
| 2024/12/09 | 1,999 | 2,011 | 1,962 | 1,996 | 158,200 |
| 2024/12/06 | 1,931 | 1,976 | 1,901 | 1,972 | 128,100 |
| 2024/12/05 | 1,880 | 1,933 | 1,872 | 1,916 | 72,900 |
| 2024/12/04 | 1,907 | 1,913 | 1,880 | 1,901 | 96,700 |
| 2024/12/03 | 1,921 | 1,938 | 1,906 | 1,915 | 95,800 |
| 2024/12/02 | 1,923 | 1,950 | 1,900 | 1,939 | 94,100 |
| 2024/11/29 | 1,903 | 1,952 | 1,876 | 1,923 | 124,100 |
| 2024/11/28 | 1,900 | 1,930 | 1,892 | 1,916 | 128,600 |
| 2024/11/27 | 1,936 | 1,936 | 1,852 | 1,900 | 188,300 |
| 2024/11/26 | 1,898 | 1,940 | 1,881 | 1,932 | 214,800 |
| 2024/11/25 | 1,885 | 1,894 | 1,836 | 1,864 | 137,500 |
| 2024/11/22 | 1,804 | 1,886 | 1,782 | 1,873 | 213,300 |
| 2024/11/21 | 1,807 | 1,817 | 1,773 | 1,786 | 82,700 |
| 2024/11/20 | 1,746 | 1,813 | 1,735 | 1,807 | 168,300 |
| 2024/11/19 | 1,779 | 1,784 | 1,741 | 1,766 | 150,600 |
| 2024/11/18 | 1,717 | 1,800 | 1,712 | 1,800 | 221,400 |
| 2024/11/15 | 1,730 | 1,735 | 1,691 | 1,717 | 168,900 |
| 2024/11/14 | 1,701 | 1,794 | 1,691 | 1,770 | 434,000 |
| 2024/11/13 | 1,680 | 1,700 | 1,630 | 1,662 | 720,200 |
| 2024/11/12 | 1,379 | 1,463 | 1,379 | 1,460 | 320,300 |
| 2024/11/11 | 1,344 | 1,359 | 1,329 | 1,357 | 40,300 |
| 2024/11/08 | 1,357 | 1,367 | 1,330 | 1,337 | 32,400 |
| 2024/11/07 | 1,340 | 1,360 | 1,333 | 1,354 | 57,800 |
| 2024/11/06 | 1,312 | 1,329 | 1,307 | 1,324 | 48,100 |
| 2024/11/05 | 1,278 | 1,307 | 1,278 | 1,303 | 37,300 |
| 2024/11/01 | 1,277 | 1,279 | 1,262 | 1,270 | 21,600 |
| 2024/10/31 | 1,271 | 1,286 | 1,266 | 1,284 | 38,400 |
| 2024/10/30 | 1,268 | 1,283 | 1,264 | 1,273 | 82,000 |
| 2024/10/29 | 1,275 | 1,280 | 1,266 | 1,269 | 25,900 |
| 2024/10/28 | 1,237 | 1,282 | 1,237 | 1,280 | 42,100 |
| 2024/10/25 | 1,253 | 1,253 | 1,224 | 1,234 | 32,700 |
| 2024/10/24 | 1,268 | 1,268 | 1,244 | 1,248 | 31,100 |
| 2024/10/23 | 1,285 | 1,292 | 1,271 | 1,271 | 27,400 |
| 2024/10/22 | 1,321 | 1,321 | 1,281 | 1,285 | 27,300 |
| 2024/10/21 | 1,330 | 1,330 | 1,313 | 1,318 | 13,700 |
| 2024/10/18 | 1,327 | 1,331 | 1,313 | 1,318 | 19,200 |
| 2024/10/17 | 1,351 | 1,351 | 1,320 | 1,327 | 36,300 |
| 2024/10/16 | 1,345 | 1,371 | 1,345 | 1,354 | 40,100 |
| 2024/10/15 | 1,359 | 1,365 | 1,348 | 1,350 | 70,600 |
| 2024/10/11 | 1,347 | 1,353 | 1,336 | 1,346 | 37,400 |
| 2024/10/10 | 1,341 | 1,350 | 1,338 | 1,346 | 19,100 |
| 2024/10/09 | 1,361 | 1,361 | 1,334 | 1,341 | 39,900 |
| 2024/10/08 | 1,340 | 1,365 | 1,337 | 1,345 | 66,700 |
| 2024/10/07 | 1,349 | 1,349 | 1,324 | 1,340 | 56,700 |
| 2024/10/04 | 1,325 | 1,343 | 1,321 | 1,323 | 52,500 |
| 2024/10/03 | 1,346 | 1,346 | 1,315 | 1,318 | 39,000 |
| 2024/10/02 | 1,311 | 1,330 | 1,292 | 1,307 | 47,600 |
| 2024/10/01 | 1,311 | 1,333 | 1,311 | 1,329 | 26,300 |
| 2024/09/30 | 1,301 | 1,321 | 1,282 | 1,309 | 55,300 |
| 2024/09/27 | 1,330 | 1,357 | 1,324 | 1,348 | 48,100 |
| 2024/09/26 | 1,311 | 1,361 | 1,311 | 1,355 | 93,400 |
| 2024/09/25 | 1,329 | 1,329 | 1,290 | 1,309 | 78,400 |
| 2024/09/24 | 1,325 | 1,332 | 1,306 | 1,329 | 43,500 |
| 2024/09/20 | 1,298 | 1,312 | 1,292 | 1,306 | 45,800 |
| 2024/09/19 | 1,290 | 1,298 | 1,274 | 1,288 | 39,400 |
| 2024/09/18 | 1,281 | 1,290 | 1,265 | 1,277 | 34,400 |
| 2024/09/17 | 1,283 | 1,289 | 1,267 | 1,281 | 44,400 |
| 2024/09/13 | 1,280 | 1,285 | 1,267 | 1,275 | 49,100 |
| 2024/09/12 | 1,301 | 1,310 | 1,275 | 1,292 | 33,100 |
| 2024/09/11 | 1,295 | 1,303 | 1,265 | 1,273 | 41,500 |
| 2024/09/10 | 1,313 | 1,324 | 1,295 | 1,295 | 37,900 |
| 2024/09/09 | 1,302 | 1,328 | 1,288 | 1,316 | 40,300 |
| 2024/09/06 | 1,354 | 1,374 | 1,316 | 1,324 | 53,500 |
| 2024/09/05 | 1,355 | 1,387 | 1,331 | 1,348 | 50,700 |
| 2024/09/04 | 1,362 | 1,385 | 1,360 | 1,373 | 55,000 |
| 2024/09/03 | 1,359 | 1,393 | 1,359 | 1,381 | 38,000 |
| 2024/09/02 | 1,388 | 1,391 | 1,340 | 1,359 | 68,000 |
| 2024/08/30 | 1,357 | 1,393 | 1,357 | 1,387 | 88,100 |
| 2024/08/29 | 1,337 | 1,370 | 1,336 | 1,361 | 73,300 |
| 2024/08/28 | 1,339 | 1,348 | 1,310 | 1,344 | 93,600 |
| 2024/08/27 | 1,321 | 1,340 | 1,321 | 1,339 | 51,100 |
| 2024/08/26 | 1,320 | 1,340 | 1,319 | 1,328 | 63,500 |
| 2024/08/23 | 1,280 | 1,319 | 1,280 | 1,305 | 63,500 |
| 2024/08/22 | 1,250 | 1,286 | 1,240 | 1,281 | 65,200 |
| 2024/08/21 | 1,237 | 1,250 | 1,216 | 1,245 | 98,100 |
| 2024/08/20 | 1,249 | 1,250 | 1,235 | 1,248 | 73,700 |
| 2024/08/19 | 1,217 | 1,240 | 1,200 | 1,220 | 98,800 |