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 |
|---|---|---|---|---|---|
| 1984/12/28 | 345 | 345 | 345 | 345 | 10,000 |
| 1984/12/27 | 340 | 345 | 335 | 340 | 16,000 |
| 1984/12/26 | 340 | 345 | 340 | 340 | 37,000 |
| 1984/12/25 | 335 | 340 | 335 | 340 | 33,000 |
| 1984/12/24 | 347 | 350 | 340 | 340 | 134,000 |
| 1984/12/22 | 354 | 354 | 344 | 344 | 166,000 |
| 1984/12/21 | 333 | 359 | 333 | 355 | 280,000 |
| 1984/12/20 | 339 | 339 | 338 | 338 | 30,000 |
| 1984/12/19 | 331 | 344 | 330 | 339 | 102,000 |
| 1984/12/18 | 334 | 334 | 330 | 330 | 12,000 |
| 1984/12/17 | 340 | 342 | 335 | 336 | 45,000 |
| 1984/12/15 | 345 | 345 | 325 | 330 | 59,000 |
| 1984/12/14 | 340 | 355 | 340 | 350 | 382,000 |
| 1984/12/13 | 330 | 335 | 330 | 335 | 150,000 |
| 1984/12/12 | 321 | 325 | 321 | 325 | 23,000 |
| 1984/12/11 | 323 | 325 | 320 | 320 | 47,000 |
| 1984/12/10 | 325 | 325 | 324 | 324 | 34,000 |
| 1984/12/07 | 332 | 335 | 325 | 325 | 74,000 |
| 1984/12/06 | 322 | 349 | 320 | 334 | 168,000 |
| 1984/12/05 | 319 | 322 | 316 | 322 | 29,000 |
| 1984/12/04 | 319 | 320 | 316 | 320 | 44,000 |
| 1984/12/03 | 315 | 325 | 314 | 325 | 131,000 |
| 1984/12/01 | 315 | 315 | 311 | 315 | 45,000 |
| 1984/11/30 | 310 | 321 | 310 | 315 | 282,000 |
| 1984/11/29 | 301 | 310 | 300 | 310 | 77,000 |
| 1984/11/28 | 296 | 300 | 296 | 300 | 20,000 |
| 1984/11/27 | 295 | 295 | 295 | 295 | 11,000 |
| 1984/11/26 | 297 | 298 | 295 | 295 | 21,000 |
| 1984/11/22 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/11/21 | 296 | 296 | 296 | 296 | 3,000 |
| 1984/11/19 | 295 | 295 | 291 | 295 | 18,000 |
| 1984/11/17 | 291 | 291 | 290 | 290 | 3,000 |
| 1984/11/15 | 290 | 290 | 290 | 290 | 18,000 |
| 1984/11/14 | 288 | 288 | 288 | 288 | 2,000 |
| 1984/11/13 | 288 | 288 | 287 | 288 | 18,000 |
| 1984/11/12 | 288 | 288 | 288 | 288 | 7,000 |
| 1984/11/09 | 291 | 291 | 290 | 290 | 3,000 |
| 1984/11/08 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/11/07 | 289 | 289 | 289 | 289 | 10,000 |
| 1984/11/06 | 288 | 288 | 288 | 288 | 40,000 |
| 1984/11/05 | 288 | 288 | 283 | 288 | 33,000 |
| 1984/11/02 | 291 | 291 | 288 | 288 | 65,000 |
| 1984/11/01 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/10/31 | 295 | 296 | 295 | 296 | 10,000 |
| 1984/10/30 | 297 | 297 | 297 | 297 | 4,000 |
| 1984/10/29 | 297 | 297 | 297 | 297 | 5,000 |
| 1984/10/25 | 295 | 310 | 295 | 310 | 33,000 |
| 1984/10/23 | 291 | 291 | 290 | 290 | 3,000 |
| 1984/10/22 | 292 | 292 | 291 | 291 | 8,000 |
| 1984/10/19 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/10/18 | 283 | 283 | 283 | 283 | 3,000 |
| 1984/10/17 | 289 | 289 | 288 | 288 | 11,000 |
| 1984/10/16 | 288 | 288 | 288 | 288 | 6,000 |
| 1984/10/15 | 288 | 288 | 288 | 288 | 16,000 |
| 1984/10/09 | 298 | 298 | 297 | 298 | 28,000 |
| 1984/10/08 | 298 | 298 | 298 | 298 | 11,000 |
| 1984/10/06 | 280 | 280 | 280 | 280 | 8,000 |
| 1984/10/05 | 271 | 280 | 270 | 280 | 17,000 |
| 1984/10/04 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/10/03 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/10/01 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/09/27 | 276 | 276 | 270 | 270 | 5,000 |
| 1984/09/25 | 292 | 295 | 287 | 295 | 10,000 |
| 1984/09/22 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/09/21 | 296 | 296 | 290 | 290 | 21,000 |
| 1984/09/20 | 296 | 296 | 296 | 296 | 6,000 |
| 1984/09/18 | 296 | 296 | 290 | 290 | 8,000 |
| 1984/09/17 | 291 | 291 | 291 | 291 | 7,000 |
| 1984/09/12 | 286 | 286 | 286 | 286 | 3,000 |
| 1984/09/11 | 284 | 284 | 284 | 284 | 4,000 |
| 1984/09/10 | 282 | 282 | 282 | 282 | 2,000 |
| 1984/09/07 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/09/05 | 278 | 280 | 278 | 280 | 16,000 |
| 1984/09/04 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/09/01 | 277 | 277 | 277 | 277 | 15,000 |
| 1984/08/31 | 277 | 277 | 277 | 277 | 12,000 |
| 1984/08/29 | 280 | 280 | 280 | 280 | 7,000 |
| 1984/08/28 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/08/27 | 279 | 279 | 277 | 277 | 8,000 |
| 1984/08/24 | 277 | 279 | 277 | 279 | 12,000 |
| 1984/08/21 | 279 | 279 | 279 | 279 | 1,000 |
| 1984/08/20 | 277 | 277 | 277 | 277 | 6,000 |
| 1984/08/18 | 277 | 277 | 277 | 277 | 3,000 |
| 1984/08/17 | 275 | 275 | 275 | 275 | 10,000 |
| 1984/08/16 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/08/15 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/08/14 | 275 | 275 | 275 | 275 | 6,000 |
| 1984/08/13 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/08/10 | 275 | 275 | 275 | 275 | 6,000 |
| 1984/08/09 | 275 | 275 | 272 | 272 | 8,000 |
| 1984/08/08 | 275 | 275 | 275 | 275 | 7,000 |
| 1984/08/07 | 275 | 275 | 275 | 275 | 6,000 |
| 1984/08/06 | 273 | 273 | 272 | 272 | 4,000 |
| 1984/08/03 | 272 | 272 | 272 | 272 | 4,000 |
| 1984/08/02 | 273 | 273 | 272 | 272 | 4,000 |
| 1984/07/27 | 271 | 272 | 271 | 272 | 10,000 |
| 1984/07/26 | 276 | 276 | 270 | 270 | 14,000 |
| 1984/07/25 | 280 | 280 | 278 | 278 | 11,000 |
| 1984/07/24 | 281 | 281 | 281 | 281 | 8,000 |
| 1984/07/23 | 281 | 281 | 281 | 281 | 10,000 |
| 1984/07/20 | 280 | 280 | 280 | 280 | 13,000 |
| 1984/07/19 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/07/17 | 281 | 281 | 279 | 279 | 5,000 |
| 1984/07/16 | 278 | 283 | 278 | 278 | 8,000 |
| 1984/07/13 | 278 | 278 | 275 | 275 | 29,000 |
| 1984/07/12 | 279 | 279 | 279 | 279 | 7,000 |
| 1984/07/11 | 278 | 279 | 278 | 279 | 7,000 |
| 1984/07/09 | 282 | 282 | 282 | 282 | 7,000 |
| 1984/07/07 | 282 | 282 | 282 | 282 | 3,000 |
| 1984/07/06 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/07/05 | 285 | 285 | 276 | 276 | 10,000 |
| 1984/07/04 | 290 | 290 | 290 | 290 | 16,000 |
| 1984/07/03 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/06/30 | 290 | 300 | 290 | 300 | 9,000 |
| 1984/06/29 | 278 | 290 | 278 | 290 | 8,000 |
| 1984/06/28 | 277 | 277 | 277 | 277 | 12,000 |
| 1984/06/27 | 276 | 276 | 276 | 276 | 9,000 |
| 1984/06/26 | 285 | 285 | 285 | 285 | 8,000 |
| 1984/06/25 | 285 | 285 | 285 | 285 | 5,000 |
| 1984/06/22 | 285 | 285 | 285 | 285 | 8,000 |
| 1984/06/21 | 285 | 285 | 285 | 285 | 14,000 |
| 1984/06/20 | 285 | 285 | 285 | 285 | 6,000 |
| 1984/06/19 | 283 | 283 | 283 | 283 | 1,000 |
| 1984/06/18 | 280 | 283 | 280 | 283 | 17,000 |
| 1984/06/16 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/06/15 | 285 | 290 | 285 | 290 | 7,000 |
| 1984/06/14 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/06/13 | 280 | 280 | 280 | 280 | 36,000 |
| 1984/06/11 | 283 | 283 | 279 | 279 | 4,000 |
| 1984/06/08 | 276 | 279 | 276 | 279 | 7,000 |
| 1984/06/07 | 276 | 280 | 276 | 276 | 10,000 |
| 1984/06/06 | 282 | 282 | 280 | 280 | 8,000 |
| 1984/06/05 | 281 | 281 | 281 | 281 | 3,000 |
| 1984/06/04 | 283 | 285 | 283 | 285 | 16,000 |
| 1984/06/01 | 283 | 283 | 283 | 283 | 4,000 |
| 1984/05/31 | 285 | 285 | 283 | 283 | 14,000 |
| 1984/05/30 | 287 | 290 | 287 | 287 | 28,000 |
| 1984/05/29 | 295 | 295 | 287 | 287 | 45,000 |
| 1984/05/28 | 295 | 295 | 295 | 295 | 5,000 |
| 1984/05/25 | 298 | 298 | 295 | 297 | 14,000 |
| 1984/05/24 | 298 | 298 | 298 | 298 | 4,000 |
| 1984/05/23 | 295 | 295 | 295 | 295 | 9,000 |
| 1984/05/22 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/05/21 | 291 | 295 | 291 | 295 | 3,000 |
| 1984/05/19 | 291 | 291 | 291 | 291 | 7,000 |
| 1984/05/18 | 290 | 291 | 290 | 291 | 9,000 |
| 1984/05/16 | 288 | 290 | 288 | 288 | 15,000 |
| 1984/05/09 | 290 | 290 | 287 | 287 | 6,000 |
| 1984/05/08 | 287 | 287 | 287 | 287 | 2,000 |
| 1984/05/04 | 286 | 286 | 286 | 286 | 7,000 |
| 1984/05/02 | 287 | 287 | 286 | 286 | 9,000 |
| 1984/04/28 | 287 | 287 | 287 | 287 | 1,000 |
| 1984/04/27 | 286 | 286 | 286 | 286 | 7,000 |
| 1984/04/26 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/04/25 | 290 | 290 | 287 | 287 | 7,000 |
| 1984/04/24 | 287 | 290 | 287 | 290 | 18,000 |
| 1984/04/23 | 287 | 287 | 287 | 287 | 5,000 |
| 1984/04/21 | 291 | 291 | 290 | 290 | 9,000 |
| 1984/04/20 | 292 | 293 | 290 | 290 | 13,000 |
| 1984/04/19 | 295 | 295 | 295 | 295 | 10,000 |
| 1984/04/18 | 302 | 302 | 296 | 296 | 17,000 |
| 1984/04/17 | 303 | 303 | 302 | 302 | 10,000 |
| 1984/04/16 | 312 | 312 | 301 | 302 | 29,000 |
| 1984/04/13 | 314 | 314 | 310 | 310 | 26,000 |
| 1984/04/12 | 314 | 314 | 314 | 314 | 21,000 |
| 1984/04/11 | 313 | 315 | 310 | 310 | 84,000 |
| 1984/04/10 | 309 | 311 | 300 | 311 | 34,000 |
| 1984/04/09 | 291 | 310 | 291 | 310 | 24,000 |
| 1984/04/07 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/04/06 | 290 | 290 | 290 | 290 | 14,000 |
| 1984/04/05 | 289 | 290 | 285 | 290 | 9,000 |
| 1984/04/04 | 286 | 290 | 286 | 290 | 4,000 |
| 1984/04/02 | 280 | 282 | 280 | 281 | 16,000 |
| 1984/03/31 | 281 | 281 | 279 | 280 | 23,000 |
| 1984/03/30 | 281 | 281 | 280 | 280 | 7,000 |
| 1984/03/29 | 280 | 281 | 280 | 281 | 7,000 |
| 1984/03/28 | 278 | 279 | 278 | 279 | 4,000 |
| 1984/03/27 | 276 | 276 | 276 | 276 | 8,000 |
| 1984/03/26 | 290 | 290 | 290 | 290 | 6,000 |
| 1984/03/23 | 295 | 295 | 290 | 290 | 13,000 |
| 1984/03/17 | 309 | 309 | 306 | 306 | 4,000 |
| 1984/03/16 | 307 | 310 | 306 | 310 | 12,000 |
| 1984/03/15 | 308 | 308 | 306 | 306 | 12,000 |
| 1984/03/14 | 305 | 310 | 305 | 310 | 68,000 |
| 1984/03/13 | 304 | 305 | 304 | 305 | 117,000 |
| 1984/03/12 | 304 | 304 | 304 | 304 | 11,000 |
| 1984/03/09 | 306 | 308 | 304 | 304 | 8,000 |
| 1984/03/08 | 306 | 306 | 306 | 306 | 26,000 |
| 1984/03/07 | 306 | 306 | 305 | 305 | 11,000 |
| 1984/03/06 | 305 | 305 | 305 | 305 | 16,000 |
| 1984/03/05 | 305 | 305 | 305 | 305 | 10,000 |
| 1984/03/03 | 305 | 305 | 305 | 305 | 4,000 |
| 1984/03/02 | 305 | 305 | 305 | 305 | 2,000 |
| 1984/03/01 | 305 | 305 | 305 | 305 | 105,000 |
| 1984/02/29 | 308 | 308 | 305 | 305 | 16,000 |
| 1984/02/28 | 311 | 311 | 308 | 308 | 9,000 |
| 1984/02/27 | 310 | 310 | 310 | 310 | 14,000 |
| 1984/02/25 | 310 | 310 | 310 | 310 | 2,000 |
| 1984/02/24 | 315 | 315 | 306 | 306 | 9,000 |
| 1984/02/23 | 312 | 315 | 310 | 315 | 21,000 |
| 1984/02/22 | 308 | 309 | 308 | 309 | 6,000 |
| 1984/02/21 | 306 | 307 | 306 | 306 | 13,000 |
| 1984/02/20 | 305 | 305 | 305 | 305 | 7,000 |
| 1984/02/18 | 305 | 305 | 305 | 305 | 6,000 |
| 1984/02/17 | 305 | 305 | 305 | 305 | 17,000 |
| 1984/02/16 | 305 | 305 | 305 | 305 | 2,000 |
| 1984/02/15 | 306 | 306 | 305 | 305 | 12,000 |
| 1984/02/14 | 306 | 306 | 305 | 305 | 8,000 |
| 1984/02/13 | 300 | 306 | 300 | 305 | 20,000 |
| 1984/02/10 | 301 | 301 | 301 | 301 | 10,000 |
| 1984/02/09 | 303 | 303 | 300 | 300 | 19,000 |
| 1984/02/08 | 300 | 300 | 300 | 300 | 17,000 |
| 1984/02/07 | 303 | 305 | 303 | 303 | 8,000 |
| 1984/02/06 | 308 | 310 | 300 | 305 | 30,000 |
| 1984/02/04 | 307 | 307 | 307 | 307 | 7,000 |
| 1984/02/03 | 308 | 310 | 307 | 310 | 18,000 |
| 1984/02/02 | 310 | 310 | 307 | 307 | 28,000 |
| 1984/02/01 | 317 | 320 | 317 | 320 | 30,000 |
| 1984/01/31 | 310 | 314 | 310 | 311 | 15,000 |
| 1984/01/30 | 318 | 319 | 307 | 307 | 39,000 |
| 1984/01/28 | 307 | 320 | 307 | 320 | 34,000 |
| 1984/01/27 | 305 | 307 | 305 | 306 | 42,000 |
| 1984/01/26 | 305 | 307 | 302 | 302 | 65,000 |
| 1984/01/25 | 315 | 315 | 302 | 305 | 111,000 |
| 1984/01/24 | 330 | 333 | 312 | 319 | 178,000 |
| 1984/01/23 | 357 | 365 | 325 | 330 | 698,000 |
| 1984/01/21 | 333 | 350 | 329 | 347 | 382,000 |
| 1984/01/20 | 308 | 331 | 296 | 330 | 372,000 |
| 1984/01/19 | 295 | 309 | 295 | 309 | 92,000 |
| 1984/01/18 | 290 | 303 | 290 | 300 | 95,000 |
| 1984/01/17 | 285 | 285 | 285 | 285 | 12,000 |
| 1984/01/13 | 285 | 285 | 284 | 284 | 7,000 |
| 1984/01/11 | 280 | 285 | 280 | 285 | 9,000 |
| 1984/01/10 | 280 | 280 | 278 | 278 | 28,000 |
| 1984/01/09 | 277 | 280 | 276 | 280 | 16,000 |
| 1984/01/07 | 280 | 280 | 277 | 277 | 17,000 |
| 1984/01/06 | 280 | 280 | 278 | 278 | 10,000 |
| 1984/01/05 | 280 | 280 | 280 | 280 | 4,000 |