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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/09/24 | 3,150 | 3,150 | 3,095 | 3,110 | 87,800 |
| 2025/09/22 | 3,175 | 3,185 | 3,130 | 3,140 | 76,300 |
| 2025/09/19 | 3,130 | 3,205 | 3,100 | 3,130 | 799,700 |
| 2025/09/18 | 3,155 | 3,160 | 3,115 | 3,140 | 54,000 |
| 2025/09/17 | 3,120 | 3,170 | 3,080 | 3,155 | 96,000 |
| 2025/09/16 | 3,080 | 3,150 | 3,070 | 3,120 | 92,000 |
| 2025/09/12 | 3,130 | 3,155 | 3,050 | 3,070 | 132,900 |
| 2025/09/11 | 3,140 | 3,185 | 3,130 | 3,155 | 51,000 |
| 2025/09/10 | 3,140 | 3,210 | 3,110 | 3,140 | 98,800 |
| 2025/09/09 | 3,175 | 3,210 | 3,130 | 3,145 | 58,000 |
| 2025/09/08 | 3,185 | 3,190 | 3,125 | 3,165 | 43,600 |
| 2025/09/05 | 3,140 | 3,175 | 3,090 | 3,160 | 59,400 |
| 2025/09/04 | 3,100 | 3,145 | 3,080 | 3,120 | 42,000 |
| 2025/09/03 | 3,160 | 3,165 | 3,085 | 3,100 | 67,500 |
| 2025/09/02 | 3,160 | 3,175 | 3,115 | 3,135 | 51,300 |
| 2025/09/01 | 3,100 | 3,175 | 3,100 | 3,135 | 76,200 |
| 2025/08/29 | 3,095 | 3,135 | 3,085 | 3,115 | 52,200 |
| 2025/08/28 | 3,100 | 3,120 | 3,075 | 3,120 | 36,900 |
| 2025/08/27 | 3,085 | 3,135 | 3,075 | 3,090 | 64,200 |
| 2025/08/26 | 3,090 | 3,125 | 3,055 | 3,080 | 39,300 |
| 2025/08/25 | 3,140 | 3,145 | 3,060 | 3,085 | 64,300 |
| 2025/08/22 | 3,110 | 3,130 | 3,085 | 3,100 | 46,600 |
| 2025/08/21 | 3,115 | 3,125 | 3,050 | 3,080 | 37,400 |
| 2025/08/20 | 3,075 | 3,120 | 3,040 | 3,100 | 71,600 |
| 2025/08/19 | 3,065 | 3,150 | 3,065 | 3,110 | 98,200 |
| 2025/08/18 | 3,055 | 3,100 | 3,030 | 3,055 | 75,100 |
| 2025/08/15 | 3,040 | 3,075 | 3,005 | 3,055 | 60,800 |
| 2025/08/14 | 3,000 | 3,055 | 2,997 | 3,040 | 69,200 |
| 2025/08/13 | 3,010 | 3,100 | 2,975 | 3,065 | 110,200 |
| 2025/08/12 | 3,020 | 3,050 | 2,965 | 2,978 | 150,400 |
| 2025/08/08 | 3,010 | 3,055 | 2,935 | 3,010 | 150,700 |
| 2025/08/07 | 3,145 | 3,225 | 2,994 | 3,010 | 324,200 |
| 2025/08/06 | 2,762 | 2,860 | 2,760 | 2,852 | 118,600 |
| 2025/08/05 | 2,738 | 2,787 | 2,716 | 2,778 | 115,300 |
| 2025/08/04 | 2,628 | 2,698 | 2,625 | 2,698 | 111,600 |
| 2025/08/01 | 2,600 | 2,655 | 2,590 | 2,640 | 79,600 |
| 2025/07/31 | 2,540 | 2,599 | 2,540 | 2,584 | 61,400 |
| 2025/07/30 | 2,505 | 2,539 | 2,500 | 2,529 | 47,600 |
| 2025/07/29 | 2,525 | 2,525 | 2,493 | 2,514 | 44,000 |
| 2025/07/28 | 2,625 | 2,625 | 2,526 | 2,526 | 63,800 |
| 2025/07/25 | 2,587 | 2,608 | 2,540 | 2,595 | 78,700 |
| 2025/07/24 | 2,549 | 2,567 | 2,534 | 2,566 | 52,200 |
| 2025/07/23 | 2,574 | 2,579 | 2,520 | 2,542 | 52,600 |
| 2025/07/22 | 2,530 | 2,571 | 2,501 | 2,543 | 46,200 |
| 2025/07/18 | 2,513 | 2,558 | 2,509 | 2,537 | 47,100 |
| 2025/07/17 | 2,490 | 2,517 | 2,485 | 2,503 | 34,000 |
| 2025/07/16 | 2,503 | 2,526 | 2,491 | 2,501 | 28,100 |
| 2025/07/15 | 2,528 | 2,528 | 2,491 | 2,503 | 34,400 |
| 2025/07/14 | 2,484 | 2,531 | 2,471 | 2,507 | 52,400 |
| 2025/07/11 | 2,520 | 2,562 | 2,490 | 2,490 | 51,300 |
| 2025/07/10 | 2,576 | 2,592 | 2,520 | 2,520 | 61,400 |
| 2025/07/09 | 2,514 | 2,555 | 2,511 | 2,552 | 45,500 |
| 2025/07/08 | 2,502 | 2,523 | 2,487 | 2,523 | 56,200 |
| 2025/07/07 | 2,555 | 2,563 | 2,472 | 2,512 | 82,000 |
| 2025/07/04 | 2,563 | 2,566 | 2,523 | 2,537 | 75,200 |
| 2025/07/03 | 2,565 | 2,615 | 2,525 | 2,556 | 139,200 |
| 2025/07/02 | 2,475 | 2,560 | 2,468 | 2,547 | 126,000 |
| 2025/07/01 | 2,466 | 2,529 | 2,459 | 2,480 | 87,300 |
| 2025/06/30 | 2,499 | 2,536 | 2,470 | 2,486 | 95,700 |
| 2025/06/27 | 2,430 | 2,463 | 2,415 | 2,463 | 75,500 |
| 2025/06/26 | 2,379 | 2,440 | 2,368 | 2,440 | 81,200 |
| 2025/06/25 | 2,371 | 2,378 | 2,325 | 2,363 | 57,300 |
| 2025/06/24 | 2,393 | 2,407 | 2,369 | 2,374 | 52,900 |
| 2025/06/23 | 2,358 | 2,384 | 2,344 | 2,362 | 50,400 |
| 2025/06/20 | 2,370 | 2,390 | 2,360 | 2,360 | 67,100 |
| 2025/06/19 | 2,380 | 2,384 | 2,350 | 2,380 | 52,400 |
| 2025/06/18 | 2,422 | 2,424 | 2,363 | 2,386 | 87,900 |
| 2025/06/17 | 2,420 | 2,444 | 2,397 | 2,425 | 90,300 |
| 2025/06/16 | 2,418 | 2,426 | 2,381 | 2,402 | 75,100 |
| 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 |