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 |
---|---|---|---|---|---|
1986/12/27 | 666 | 690 | 666 | 680 | 40,000 |
1986/12/26 | 620 | 656 | 620 | 656 | 27,000 |
1986/12/25 | 625 | 630 | 620 | 620 | 36,000 |
1986/12/24 | 592 | 610 | 592 | 605 | 54,000 |
1986/12/23 | 615 | 635 | 610 | 610 | 79,000 |
1986/12/22 | 646 | 646 | 615 | 620 | 86,000 |
1986/12/19 | 645 | 650 | 630 | 636 | 62,000 |
1986/12/18 | 650 | 650 | 634 | 635 | 59,000 |
1986/12/17 | 661 | 661 | 640 | 655 | 68,000 |
1986/12/16 | 690 | 690 | 650 | 651 | 72,000 |
1986/12/15 | 690 | 690 | 690 | 690 | 12,000 |
1986/12/12 | 710 | 710 | 675 | 709 | 44,000 |
1986/12/11 | 721 | 724 | 700 | 700 | 33,000 |
1986/12/10 | 735 | 735 | 700 | 711 | 120,000 |
1986/12/09 | 710 | 750 | 710 | 750 | 77,000 |
1986/12/08 | 715 | 715 | 702 | 710 | 70,000 |
1986/12/06 | 750 | 750 | 745 | 745 | 37,000 |
1986/12/05 | 745 | 745 | 702 | 740 | 121,000 |
1986/12/04 | 780 | 780 | 744 | 750 | 140,000 |
1986/12/03 | 785 | 795 | 771 | 775 | 477,000 |
1986/12/02 | 790 | 790 | 770 | 780 | 353,000 |
1986/12/01 | 763 | 795 | 755 | 795 | 1,075,000 |
1986/11/29 | 735 | 765 | 721 | 753 | 400,000 |
1986/11/28 | 760 | 769 | 730 | 735 | 931,000 |
1986/11/27 | 719 | 750 | 713 | 750 | 576,000 |
1986/11/26 | 699 | 720 | 688 | 715 | 236,000 |
1986/11/25 | 700 | 700 | 681 | 690 | 63,000 |
1986/11/22 | 715 | 719 | 695 | 695 | 179,000 |
1986/11/21 | 700 | 720 | 685 | 705 | 302,000 |
1986/11/20 | 710 | 714 | 680 | 700 | 174,000 |
1986/11/19 | 709 | 728 | 694 | 705 | 779,000 |
1986/11/18 | 655 | 720 | 655 | 700 | 808,000 |
1986/11/17 | 685 | 690 | 660 | 675 | 269,000 |
1986/11/14 | 640 | 690 | 639 | 685 | 528,000 |
1986/11/13 | 598 | 640 | 595 | 631 | 155,000 |
1986/11/12 | 590 | 600 | 571 | 595 | 61,000 |
1986/11/11 | 560 | 580 | 560 | 580 | 34,000 |
1986/11/10 | 600 | 600 | 590 | 590 | 11,000 |
1986/11/07 | 580 | 600 | 580 | 600 | 4,000 |
1986/11/06 | 588 | 600 | 580 | 580 | 44,000 |
1986/11/05 | 590 | 598 | 580 | 598 | 132,000 |
1986/11/04 | 600 | 600 | 596 | 600 | 37,000 |
1986/11/01 | 627 | 627 | 627 | 627 | 27,000 |
1986/10/31 | 615 | 627 | 615 | 627 | 55,000 |
1986/10/30 | 615 | 620 | 605 | 620 | 38,000 |
1986/10/29 | 640 | 640 | 620 | 620 | 144,000 |
1986/10/28 | 585 | 621 | 585 | 620 | 45,000 |
1986/10/27 | 570 | 590 | 560 | 585 | 77,000 |
1986/10/25 | 580 | 580 | 570 | 575 | 53,000 |
1986/10/24 | 600 | 600 | 585 | 585 | 156,000 |
1986/10/23 | 590 | 600 | 590 | 600 | 75,000 |
1986/10/22 | 610 | 610 | 580 | 590 | 129,000 |
1986/10/21 | 635 | 640 | 600 | 610 | 181,000 |
1986/10/20 | 654 | 660 | 635 | 650 | 104,000 |
1986/10/17 | 670 | 695 | 665 | 674 | 518,000 |
1986/10/16 | 626 | 675 | 626 | 670 | 410,000 |
1986/10/15 | 630 | 630 | 601 | 625 | 124,000 |
1986/10/14 | 625 | 645 | 625 | 630 | 168,000 |
1986/10/13 | 650 | 660 | 632 | 632 | 256,000 |
1986/10/09 | 600 | 648 | 595 | 648 | 209,000 |
1986/10/08 | 640 | 661 | 620 | 620 | 690,000 |
1986/10/07 | 531 | 611 | 531 | 611 | 297,000 |
1986/10/06 | 475 | 510 | 475 | 510 | 108,000 |
1986/10/03 | 445 | 460 | 445 | 460 | 46,000 |
1986/10/02 | 425 | 436 | 425 | 430 | 40,000 |
1986/10/01 | 401 | 425 | 401 | 425 | 29,000 |
1986/09/30 | 397 | 400 | 395 | 400 | 13,000 |
1986/09/29 | 395 | 396 | 392 | 396 | 12,000 |
1986/09/27 | 414 | 414 | 395 | 395 | 14,000 |
1986/09/26 | 415 | 417 | 415 | 416 | 5,000 |
1986/09/25 | 430 | 435 | 420 | 420 | 39,000 |
1986/09/24 | 438 | 438 | 438 | 438 | 12,000 |
1986/09/22 | 420 | 423 | 415 | 423 | 20,000 |
1986/09/19 | 420 | 425 | 416 | 420 | 41,000 |
1986/09/18 | 430 | 430 | 420 | 420 | 33,000 |
1986/09/17 | 425 | 425 | 425 | 425 | 45,000 |
1986/09/16 | 421 | 421 | 416 | 420 | 42,000 |
1986/09/12 | 406 | 406 | 406 | 406 | 25,000 |
1986/09/11 | 432 | 435 | 430 | 430 | 75,000 |
1986/09/10 | 441 | 441 | 430 | 430 | 47,000 |
1986/09/09 | 460 | 460 | 441 | 441 | 17,000 |
1986/09/08 | 460 | 461 | 460 | 460 | 32,000 |
1986/09/06 | 465 | 465 | 460 | 460 | 12,000 |
1986/09/05 | 469 | 469 | 465 | 465 | 26,000 |
1986/09/04 | 476 | 480 | 465 | 465 | 18,000 |
1986/09/03 | 451 | 466 | 451 | 466 | 42,000 |
1986/09/01 | 433 | 436 | 430 | 436 | 155,000 |
1986/08/30 | 440 | 441 | 432 | 432 | 34,000 |
1986/08/29 | 456 | 460 | 440 | 440 | 89,000 |
1986/08/28 | 462 | 462 | 455 | 455 | 62,000 |
1986/08/27 | 460 | 464 | 455 | 460 | 65,000 |
1986/08/26 | 472 | 472 | 460 | 460 | 80,000 |
1986/08/25 | 460 | 478 | 460 | 470 | 26,000 |
1986/08/23 | 460 | 465 | 460 | 460 | 36,000 |
1986/08/22 | 471 | 473 | 460 | 460 | 79,000 |
1986/08/21 | 484 | 485 | 480 | 480 | 77,000 |
1986/08/20 | 520 | 520 | 500 | 500 | 28,000 |
1986/08/19 | 530 | 532 | 520 | 520 | 22,000 |
1986/08/18 | 531 | 542 | 530 | 542 | 18,000 |
1986/08/15 | 544 | 544 | 540 | 541 | 14,000 |
1986/08/14 | 555 | 564 | 555 | 555 | 32,000 |
1986/08/13 | 585 | 600 | 585 | 585 | 51,000 |
1986/08/12 | 498 | 545 | 498 | 545 | 48,000 |
1986/08/11 | 504 | 504 | 500 | 500 | 19,000 |
1986/08/08 | 515 | 515 | 505 | 505 | 36,000 |
1986/08/07 | 526 | 526 | 515 | 515 | 16,000 |
1986/08/06 | 535 | 535 | 520 | 520 | 41,000 |
1986/08/05 | 528 | 540 | 505 | 528 | 31,000 |
1986/08/04 | 544 | 544 | 528 | 530 | 15,000 |
1986/08/02 | 530 | 544 | 530 | 544 | 14,000 |
1986/08/01 | 550 | 550 | 530 | 530 | 34,000 |
1986/07/31 | 561 | 575 | 560 | 560 | 22,000 |
1986/07/30 | 590 | 600 | 549 | 550 | 40,000 |
1986/07/29 | 605 | 605 | 590 | 590 | 10,000 |
1986/07/28 | 590 | 590 | 585 | 585 | 13,000 |
1986/07/26 | 601 | 601 | 556 | 556 | 26,000 |
1986/07/25 | 610 | 610 | 595 | 595 | 42,000 |
1986/07/24 | 620 | 620 | 601 | 601 | 34,000 |
1986/07/23 | 598 | 629 | 598 | 629 | 30,000 |
1986/07/22 | 601 | 602 | 590 | 600 | 38,000 |
1986/07/21 | 640 | 641 | 631 | 631 | 7,000 |
1986/07/19 | 620 | 630 | 610 | 630 | 49,000 |
1986/07/18 | 612 | 620 | 610 | 611 | 18,000 |
1986/07/17 | 612 | 613 | 598 | 610 | 44,000 |
1986/07/16 | 621 | 622 | 610 | 610 | 31,000 |
1986/07/15 | 621 | 630 | 611 | 620 | 45,000 |
1986/07/14 | 630 | 630 | 615 | 615 | 22,000 |
1986/07/11 | 630 | 630 | 612 | 612 | 8,000 |
1986/07/10 | 630 | 630 | 630 | 630 | 14,000 |
1986/07/09 | 640 | 640 | 610 | 610 | 33,000 |
1986/07/08 | 630 | 630 | 610 | 610 | 23,000 |
1986/07/07 | 630 | 630 | 625 | 630 | 16,000 |
1986/07/05 | 621 | 621 | 607 | 620 | 28,000 |
1986/07/04 | 630 | 630 | 620 | 621 | 45,000 |
1986/07/03 | 650 | 650 | 621 | 630 | 136,000 |
1986/07/02 | 645 | 660 | 645 | 660 | 30,000 |
1986/07/01 | 671 | 675 | 651 | 675 | 86,000 |
1986/06/30 | 651 | 680 | 640 | 680 | 46,000 |
1986/06/28 | 646 | 650 | 645 | 645 | 25,000 |
1986/06/27 | 636 | 649 | 630 | 640 | 40,000 |
1986/06/26 | 649 | 649 | 636 | 636 | 30,000 |
1986/06/25 | 641 | 650 | 632 | 646 | 72,000 |
1986/06/24 | 655 | 661 | 640 | 650 | 34,000 |
1986/06/23 | 650 | 660 | 647 | 660 | 70,000 |
1986/06/21 | 640 | 640 | 630 | 630 | 22,000 |
1986/06/20 | 666 | 678 | 660 | 660 | 119,000 |
1986/06/19 | 661 | 667 | 661 | 664 | 84,000 |
1986/06/18 | 670 | 670 | 655 | 655 | 60,000 |
1986/06/17 | 679 | 680 | 673 | 675 | 52,000 |
1986/06/16 | 716 | 720 | 681 | 696 | 79,000 |
1986/06/13 | 708 | 720 | 686 | 720 | 150,000 |
1986/06/12 | 680 | 698 | 678 | 698 | 230,000 |
1986/06/11 | 715 | 715 | 678 | 678 | 79,000 |
1986/06/10 | 711 | 720 | 701 | 705 | 68,000 |
1986/06/09 | 744 | 759 | 715 | 715 | 586,000 |
1986/06/07 | 725 | 735 | 710 | 734 | 428,000 |
1986/06/06 | 700 | 739 | 695 | 727 | 1,540,000 |
1986/06/05 | 660 | 725 | 659 | 701 | 753,000 |
1986/06/04 | 650 | 665 | 632 | 640 | 104,000 |
1986/06/03 | 640 | 660 | 630 | 660 | 70,000 |
1986/06/02 | 670 | 670 | 650 | 650 | 15,000 |
1986/05/31 | 640 | 660 | 640 | 660 | 30,000 |
1986/05/30 | 660 | 660 | 640 | 645 | 42,000 |
1986/05/29 | 680 | 690 | 650 | 652 | 74,000 |
1986/05/28 | 699 | 699 | 674 | 680 | 121,000 |
1986/05/27 | 675 | 699 | 670 | 689 | 86,000 |
1986/05/26 | 662 | 685 | 640 | 685 | 65,000 |
1986/05/24 | 675 | 675 | 662 | 662 | 117,000 |
1986/05/23 | 700 | 709 | 680 | 685 | 319,000 |
1986/05/22 | 715 | 720 | 680 | 710 | 803,000 |
1986/05/21 | 650 | 701 | 650 | 700 | 1,120,000 |
1986/05/20 | 590 | 650 | 565 | 650 | 251,000 |
1986/05/19 | 618 | 618 | 590 | 590 | 49,000 |
1986/05/17 | 630 | 635 | 620 | 630 | 47,000 |
1986/05/16 | 641 | 641 | 630 | 634 | 92,000 |
1986/05/15 | 622 | 660 | 622 | 631 | 117,000 |
1986/05/14 | 655 | 655 | 617 | 617 | 84,000 |
1986/05/13 | 665 | 669 | 641 | 659 | 174,000 |
1986/05/12 | 660 | 675 | 650 | 650 | 145,000 |
1986/05/09 | 630 | 700 | 611 | 680 | 612,000 |
1986/05/08 | 685 | 685 | 636 | 640 | 403,000 |
1986/05/07 | 680 | 710 | 680 | 688 | 484,000 |
1986/05/06 | 680 | 725 | 665 | 690 | 998,000 |
1986/05/02 | 590 | 688 | 564 | 670 | 1,507,000 |
1986/05/01 | 505 | 602 | 505 | 600 | 1,145,000 |
1986/04/30 | 490 | 510 | 489 | 502 | 551,000 |
1986/04/28 | 462 | 497 | 462 | 489 | 553,000 |
1986/04/26 | 444 | 466 | 444 | 460 | 353,000 |
1986/04/25 | 428 | 457 | 422 | 451 | 583,000 |
1986/04/24 | 420 | 433 | 417 | 430 | 391,000 |
1986/04/23 | 397 | 415 | 395 | 415 | 243,000 |
1986/04/22 | 396 | 398 | 395 | 396 | 56,000 |
1986/04/21 | 396 | 398 | 395 | 395 | 41,000 |
1986/04/18 | 394 | 395 | 391 | 391 | 32,000 |
1986/04/17 | 385 | 398 | 385 | 397 | 69,000 |
1986/04/16 | 382 | 385 | 381 | 385 | 61,000 |
1986/04/15 | 382 | 385 | 380 | 385 | 72,000 |
1986/04/14 | 376 | 382 | 375 | 380 | 141,000 |
1986/04/11 | 375 | 377 | 370 | 371 | 61,000 |
1986/04/10 | 374 | 374 | 370 | 374 | 44,000 |
1986/04/09 | 373 | 380 | 368 | 375 | 53,000 |
1986/04/08 | 368 | 370 | 368 | 370 | 33,000 |
1986/04/07 | 370 | 370 | 368 | 368 | 60,000 |
1986/04/04 | 365 | 365 | 365 | 365 | 1,000 |
1986/04/03 | 361 | 366 | 361 | 361 | 28,000 |
1986/04/02 | 366 | 366 | 366 | 366 | 6,000 |
1986/04/01 | 371 | 371 | 365 | 365 | 28,000 |
1986/03/31 | 373 | 373 | 365 | 370 | 41,000 |
1986/03/29 | 374 | 375 | 370 | 370 | 11,000 |
1986/03/28 | 375 | 375 | 374 | 374 | 6,000 |
1986/03/27 | 375 | 380 | 370 | 370 | 7,000 |
1986/03/26 | 373 | 374 | 366 | 374 | 21,000 |
1986/03/25 | 379 | 380 | 373 | 375 | 24,000 |
1986/03/24 | 366 | 380 | 366 | 372 | 43,000 |
1986/03/22 | 372 | 375 | 372 | 375 | 15,000 |
1986/03/20 | 375 | 376 | 374 | 375 | 67,000 |
1986/03/19 | 370 | 380 | 370 | 375 | 71,000 |
1986/03/18 | 367 | 370 | 367 | 370 | 34,000 |
1986/03/17 | 376 | 376 | 365 | 370 | 158,000 |
1986/03/15 | 375 | 375 | 371 | 372 | 11,000 |
1986/03/14 | 374 | 374 | 370 | 370 | 24,000 |
1986/03/13 | 375 | 387 | 371 | 373 | 46,000 |
1986/03/12 | 374 | 375 | 370 | 370 | 17,000 |
1986/03/11 | 366 | 375 | 366 | 370 | 13,000 |
1986/03/10 | 375 | 375 | 370 | 370 | 23,000 |
1986/03/07 | 375 | 375 | 370 | 375 | 14,000 |
1986/03/06 | 370 | 370 | 365 | 365 | 10,000 |
1986/03/05 | 375 | 375 | 371 | 375 | 13,000 |
1986/03/04 | 375 | 375 | 371 | 375 | 17,000 |
1986/03/03 | 380 | 380 | 375 | 375 | 50,000 |
1986/03/01 | 377 | 377 | 375 | 375 | 6,000 |
1986/02/28 | 378 | 378 | 378 | 378 | 46,000 |
1986/02/27 | 376 | 377 | 376 | 377 | 37,000 |
1986/02/26 | 373 | 375 | 373 | 375 | 80,000 |
1986/02/25 | 366 | 375 | 366 | 372 | 38,000 |
1986/02/24 | 370 | 370 | 361 | 362 | 28,000 |
1986/02/22 | 364 | 365 | 360 | 360 | 12,000 |
1986/02/21 | 373 | 373 | 360 | 360 | 59,000 |
1986/02/20 | 369 | 370 | 369 | 370 | 59,000 |
1986/02/19 | 369 | 369 | 369 | 369 | 2,000 |
1986/02/18 | 370 | 370 | 366 | 370 | 26,000 |
1986/02/17 | 372 | 372 | 370 | 370 | 21,000 |
1986/02/15 | 363 | 363 | 363 | 363 | 21,000 |
1986/02/14 | 365 | 365 | 356 | 356 | 11,000 |
1986/02/13 | 380 | 382 | 372 | 372 | 136,000 |
1986/02/12 | 355 | 387 | 355 | 387 | 169,000 |
1986/02/10 | 345 | 355 | 345 | 350 | 36,000 |
1986/02/07 | 341 | 341 | 340 | 341 | 27,000 |
1986/02/06 | 341 | 341 | 336 | 340 | 61,000 |
1986/02/05 | 341 | 341 | 340 | 340 | 37,000 |
1986/02/04 | 341 | 341 | 341 | 341 | 15,000 |
1986/02/03 | 342 | 342 | 341 | 341 | 6,000 |
1986/02/01 | 345 | 345 | 341 | 341 | 10,000 |
1986/01/30 | 341 | 345 | 341 | 345 | 17,000 |
1986/01/29 | 347 | 347 | 345 | 345 | 5,000 |
1986/01/28 | 345 | 345 | 345 | 345 | 2,000 |
1986/01/27 | 345 | 345 | 345 | 345 | 2,000 |
1986/01/25 | 341 | 349 | 341 | 349 | 17,000 |
1986/01/23 | 341 | 341 | 341 | 341 | 7,000 |
1986/01/22 | 348 | 348 | 345 | 345 | 6,000 |
1986/01/21 | 349 | 349 | 349 | 349 | 1,000 |
1986/01/20 | 349 | 350 | 349 | 350 | 10,000 |
1986/01/18 | 341 | 350 | 341 | 350 | 15,000 |
1986/01/17 | 345 | 345 | 340 | 340 | 28,000 |
1986/01/16 | 350 | 350 | 341 | 343 | 13,000 |
1986/01/14 | 343 | 350 | 343 | 350 | 7,000 |
1986/01/13 | 343 | 343 | 341 | 341 | 2,000 |
1986/01/10 | 345 | 345 | 343 | 343 | 7,000 |
1986/01/09 | 346 | 346 | 346 | 346 | 3,000 |
1986/01/08 | 349 | 350 | 345 | 346 | 16,000 |
1986/01/06 | 345 | 346 | 345 | 345 | 9,000 |
1986/01/04 | 341 | 341 | 340 | 340 | 11,000 |