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 |
---|---|---|---|---|---|
1988/12/28 | 810 | 830 | 810 | 830 | 7,000 |
1988/12/27 | 805 | 830 | 805 | 830 | 22,000 |
1988/12/26 | 800 | 800 | 800 | 800 | 28,000 |
1988/12/24 | 795 | 795 | 795 | 795 | 3,000 |
1988/12/23 | 795 | 805 | 790 | 790 | 23,000 |
1988/12/22 | 792 | 800 | 790 | 791 | 109,000 |
1988/12/21 | 795 | 795 | 793 | 793 | 4,000 |
1988/12/20 | 815 | 815 | 815 | 815 | 1,000 |
1988/12/19 | 792 | 815 | 792 | 815 | 8,000 |
1988/12/16 | 826 | 826 | 792 | 793 | 17,000 |
1988/12/15 | 816 | 816 | 815 | 815 | 7,000 |
1988/12/14 | 822 | 825 | 812 | 812 | 23,000 |
1988/12/13 | 827 | 828 | 825 | 825 | 36,000 |
1988/12/12 | 829 | 829 | 816 | 823 | 29,000 |
1988/12/09 | 810 | 810 | 805 | 810 | 27,000 |
1988/12/08 | 810 | 813 | 800 | 800 | 76,000 |
1988/12/07 | 800 | 807 | 799 | 800 | 38,000 |
1988/12/06 | 804 | 805 | 793 | 793 | 14,000 |
1988/12/05 | 792 | 800 | 792 | 800 | 22,000 |
1988/12/03 | 787 | 787 | 787 | 787 | 6,000 |
1988/12/02 | 790 | 790 | 785 | 786 | 19,000 |
1988/12/01 | 791 | 791 | 780 | 780 | 33,000 |
1988/11/30 | 790 | 790 | 780 | 787 | 17,000 |
1988/11/29 | 786 | 790 | 786 | 790 | 10,000 |
1988/11/28 | 789 | 790 | 786 | 790 | 6,000 |
1988/11/26 | 789 | 790 | 781 | 781 | 3,000 |
1988/11/25 | 775 | 790 | 775 | 790 | 10,000 |
1988/11/24 | 780 | 780 | 780 | 780 | 6,000 |
1988/11/22 | 780 | 780 | 761 | 761 | 16,000 |
1988/11/21 | 789 | 800 | 789 | 790 | 10,000 |
1988/11/18 | 786 | 786 | 786 | 786 | 14,000 |
1988/11/17 | 775 | 805 | 775 | 805 | 15,000 |
1988/11/16 | 775 | 780 | 765 | 765 | 17,000 |
1988/11/15 | 781 | 785 | 781 | 785 | 6,000 |
1988/11/14 | 760 | 760 | 760 | 760 | 18,000 |
1988/11/11 | 786 | 786 | 776 | 780 | 6,000 |
1988/11/10 | 776 | 776 | 776 | 776 | 5,000 |
1988/11/09 | 800 | 809 | 800 | 809 | 45,000 |
1988/11/08 | 800 | 800 | 800 | 800 | 15,000 |
1988/11/05 | 776 | 776 | 776 | 776 | 2,000 |
1988/11/04 | 797 | 810 | 797 | 810 | 12,000 |
1988/11/02 | 810 | 810 | 810 | 810 | 33,000 |
1988/11/01 | 778 | 795 | 778 | 795 | 3,000 |
1988/10/31 | 775 | 775 | 775 | 775 | 4,000 |
1988/10/29 | 776 | 777 | 765 | 777 | 9,000 |
1988/10/28 | 755 | 795 | 755 | 795 | 9,000 |
1988/10/27 | 756 | 765 | 755 | 765 | 8,000 |
1988/10/25 | 751 | 751 | 711 | 711 | 23,000 |
1988/10/24 | 750 | 750 | 731 | 731 | 16,000 |
1988/10/22 | 756 | 760 | 750 | 756 | 14,000 |
1988/10/21 | 770 | 771 | 766 | 766 | 12,000 |
1988/10/20 | 775 | 775 | 770 | 770 | 8,000 |
1988/10/19 | 772 | 780 | 772 | 780 | 6,000 |
1988/10/18 | 780 | 780 | 770 | 770 | 15,000 |
1988/10/17 | 798 | 798 | 798 | 798 | 10,000 |
1988/10/14 | 800 | 800 | 798 | 798 | 21,000 |
1988/10/13 | 799 | 800 | 798 | 799 | 22,000 |
1988/10/12 | 799 | 799 | 797 | 797 | 18,000 |
1988/10/11 | 798 | 800 | 797 | 797 | 13,000 |
1988/10/07 | 805 | 805 | 797 | 797 | 10,000 |
1988/10/06 | 819 | 819 | 795 | 795 | 15,000 |
1988/10/05 | 788 | 830 | 788 | 821 | 23,000 |
1988/10/04 | 787 | 789 | 787 | 788 | 4,000 |
1988/10/03 | 782 | 786 | 782 | 786 | 11,000 |
1988/10/01 | 780 | 780 | 778 | 780 | 8,000 |
1988/09/30 | 775 | 777 | 775 | 777 | 17,000 |
1988/09/29 | 771 | 775 | 770 | 775 | 19,000 |
1988/09/28 | 770 | 770 | 770 | 770 | 47,000 |
1988/09/27 | 780 | 780 | 780 | 780 | 14,000 |
1988/09/26 | 770 | 780 | 765 | 780 | 86,000 |
1988/09/24 | 770 | 780 | 770 | 780 | 28,000 |
1988/09/22 | 770 | 780 | 770 | 780 | 12,000 |
1988/09/21 | 781 | 781 | 770 | 780 | 12,000 |
1988/09/20 | 780 | 786 | 780 | 781 | 12,000 |
1988/09/19 | 785 | 785 | 785 | 785 | 6,000 |
1988/09/16 | 786 | 786 | 786 | 786 | 4,000 |
1988/09/14 | 785 | 785 | 785 | 785 | 13,000 |
1988/09/13 | 805 | 805 | 805 | 805 | 1,000 |
1988/09/12 | 805 | 805 | 805 | 805 | 4,000 |
1988/09/09 | 780 | 781 | 780 | 781 | 4,000 |
1988/09/08 | 785 | 785 | 785 | 785 | 4,000 |
1988/09/07 | 782 | 782 | 780 | 780 | 25,000 |
1988/09/06 | 781 | 781 | 781 | 781 | 3,000 |
1988/09/05 | 800 | 800 | 781 | 800 | 28,000 |
1988/09/03 | 791 | 800 | 790 | 800 | 13,000 |
1988/09/02 | 790 | 791 | 790 | 791 | 14,000 |
1988/09/01 | 790 | 790 | 790 | 790 | 7,000 |
1988/08/31 | 790 | 800 | 790 | 791 | 25,000 |
1988/08/29 | 790 | 800 | 790 | 800 | 6,000 |
1988/08/26 | 791 | 791 | 785 | 785 | 12,000 |
1988/08/25 | 800 | 800 | 790 | 791 | 25,000 |
1988/08/24 | 820 | 840 | 810 | 810 | 27,000 |
1988/08/23 | 820 | 820 | 810 | 820 | 22,000 |
1988/08/22 | 843 | 843 | 840 | 840 | 30,000 |
1988/08/19 | 840 | 840 | 840 | 840 | 27,000 |
1988/08/18 | 834 | 840 | 834 | 840 | 18,000 |
1988/08/17 | 845 | 845 | 835 | 840 | 12,000 |
1988/08/16 | 825 | 825 | 825 | 825 | 16,000 |
1988/08/15 | 830 | 855 | 825 | 855 | 21,000 |
1988/08/12 | 816 | 830 | 816 | 820 | 25,000 |
1988/08/11 | 810 | 815 | 810 | 815 | 9,000 |
1988/08/10 | 810 | 820 | 805 | 820 | 33,000 |
1988/08/09 | 810 | 811 | 805 | 805 | 8,000 |
1988/08/08 | 830 | 835 | 810 | 820 | 34,000 |
1988/08/06 | 805 | 830 | 805 | 830 | 14,000 |
1988/08/05 | 825 | 830 | 825 | 825 | 12,000 |
1988/08/04 | 835 | 848 | 835 | 845 | 10,000 |
1988/08/03 | 801 | 810 | 801 | 801 | 20,000 |
1988/08/02 | 800 | 800 | 800 | 800 | 3,000 |
1988/08/01 | 800 | 810 | 800 | 810 | 10,000 |
1988/07/30 | 810 | 810 | 795 | 800 | 7,000 |
1988/07/29 | 795 | 795 | 795 | 795 | 5,000 |
1988/07/28 | 791 | 810 | 791 | 810 | 7,000 |
1988/07/27 | 800 | 801 | 800 | 801 | 8,000 |
1988/07/26 | 794 | 828 | 790 | 828 | 23,000 |
1988/07/25 | 785 | 800 | 780 | 800 | 79,000 |
1988/07/23 | 792 | 793 | 790 | 793 | 9,000 |
1988/07/22 | 788 | 798 | 785 | 793 | 46,000 |
1988/07/21 | 811 | 815 | 782 | 782 | 40,000 |
1988/07/20 | 820 | 830 | 820 | 821 | 15,000 |
1988/07/19 | 847 | 847 | 820 | 836 | 11,000 |
1988/07/18 | 860 | 860 | 849 | 849 | 20,000 |
1988/07/15 | 861 | 861 | 860 | 860 | 51,000 |
1988/07/14 | 880 | 885 | 850 | 850 | 75,000 |
1988/07/13 | 896 | 896 | 894 | 894 | 37,000 |
1988/07/12 | 895 | 895 | 895 | 895 | 16,000 |
1988/07/11 | 890 | 900 | 890 | 895 | 18,000 |
1988/07/08 | 885 | 890 | 885 | 890 | 40,000 |
1988/07/07 | 880 | 885 | 880 | 885 | 58,000 |
1988/07/06 | 890 | 895 | 875 | 880 | 59,000 |
1988/07/05 | 879 | 890 | 879 | 890 | 18,000 |
1988/07/04 | 893 | 901 | 893 | 896 | 79,000 |
1988/07/02 | 892 | 893 | 892 | 892 | 15,000 |
1988/07/01 | 890 | 895 | 890 | 895 | 96,000 |
1988/06/30 | 892 | 895 | 892 | 895 | 26,000 |
1988/06/29 | 893 | 893 | 890 | 890 | 12,000 |
1988/06/28 | 895 | 910 | 893 | 893 | 47,000 |
1988/06/27 | 905 | 905 | 896 | 900 | 6,000 |
1988/06/25 | 915 | 915 | 904 | 915 | 35,000 |
1988/06/24 | 905 | 915 | 903 | 905 | 51,000 |
1988/06/23 | 918 | 920 | 900 | 900 | 193,000 |
1988/06/22 | 899 | 920 | 887 | 920 | 57,000 |
1988/06/21 | 884 | 884 | 876 | 876 | 62,000 |
1988/06/20 | 880 | 881 | 879 | 881 | 21,000 |
1988/06/17 | 880 | 880 | 870 | 876 | 66,000 |
1988/06/16 | 885 | 885 | 875 | 875 | 36,000 |
1988/06/15 | 870 | 875 | 866 | 875 | 31,000 |
1988/06/14 | 880 | 880 | 871 | 871 | 27,000 |
1988/06/13 | 884 | 885 | 880 | 885 | 26,000 |
1988/06/10 | 884 | 895 | 884 | 890 | 22,000 |
1988/06/09 | 880 | 900 | 880 | 890 | 15,000 |
1988/06/08 | 901 | 901 | 890 | 890 | 29,000 |
1988/06/07 | 903 | 910 | 901 | 910 | 36,000 |
1988/06/06 | 901 | 910 | 900 | 900 | 33,000 |
1988/06/04 | 919 | 919 | 901 | 901 | 23,000 |
1988/06/03 | 928 | 928 | 908 | 920 | 38,000 |
1988/06/02 | 921 | 921 | 908 | 908 | 57,000 |
1988/06/01 | 930 | 930 | 918 | 918 | 53,000 |
1988/05/31 | 926 | 939 | 920 | 922 | 84,000 |
1988/05/30 | 935 | 940 | 920 | 925 | 61,000 |
1988/05/28 | 942 | 942 | 930 | 935 | 67,000 |
1988/05/27 | 957 | 957 | 940 | 942 | 70,000 |
1988/05/26 | 937 | 950 | 916 | 950 | 127,000 |
1988/05/25 | 924 | 961 | 920 | 947 | 264,000 |
1988/05/24 | 928 | 928 | 923 | 925 | 66,000 |
1988/05/23 | 941 | 942 | 925 | 925 | 37,000 |
1988/05/20 | 928 | 945 | 920 | 943 | 99,000 |
1988/05/19 | 925 | 949 | 920 | 948 | 139,000 |
1988/05/18 | 939 | 939 | 905 | 913 | 41,000 |
1988/05/17 | 930 | 948 | 922 | 948 | 74,000 |
1988/05/16 | 950 | 955 | 930 | 930 | 114,000 |
1988/05/13 | 913 | 950 | 913 | 950 | 336,000 |
1988/05/12 | 912 | 912 | 890 | 900 | 107,000 |
1988/05/11 | 891 | 920 | 883 | 918 | 138,000 |
1988/05/10 | 890 | 900 | 890 | 899 | 18,000 |
1988/05/09 | 919 | 919 | 900 | 915 | 18,000 |
1988/05/07 | 900 | 920 | 900 | 920 | 16,000 |
1988/05/06 | 887 | 929 | 886 | 920 | 63,000 |
1988/05/02 | 890 | 890 | 885 | 886 | 46,000 |
1988/04/30 | 881 | 900 | 881 | 900 | 27,000 |
1988/04/28 | 884 | 890 | 881 | 881 | 63,000 |
1988/04/27 | 889 | 890 | 884 | 884 | 82,000 |
1988/04/26 | 899 | 899 | 885 | 890 | 72,000 |
1988/04/25 | 890 | 910 | 882 | 899 | 61,000 |
1988/04/23 | 928 | 934 | 903 | 910 | 167,000 |
1988/04/22 | 900 | 940 | 900 | 934 | 538,000 |
1988/04/21 | 884 | 898 | 880 | 881 | 219,000 |
1988/04/20 | 875 | 880 | 872 | 880 | 143,000 |
1988/04/19 | 871 | 871 | 863 | 864 | 30,000 |
1988/04/18 | 890 | 899 | 860 | 870 | 77,000 |
1988/04/15 | 839 | 880 | 832 | 880 | 229,000 |
1988/04/14 | 850 | 855 | 843 | 843 | 51,000 |
1988/04/13 | 855 | 856 | 850 | 853 | 41,000 |
1988/04/12 | 855 | 855 | 850 | 855 | 51,000 |
1988/04/11 | 854 | 860 | 850 | 850 | 64,000 |
1988/04/08 | 842 | 850 | 836 | 850 | 47,000 |
1988/04/07 | 855 | 855 | 841 | 841 | 29,000 |
1988/04/06 | 872 | 880 | 851 | 865 | 242,000 |
1988/04/05 | 843 | 885 | 830 | 862 | 306,000 |
1988/04/04 | 830 | 835 | 820 | 835 | 58,000 |
1988/04/02 | 819 | 819 | 800 | 801 | 33,000 |
1988/04/01 | 820 | 830 | 805 | 820 | 40,000 |
1988/03/31 | 820 | 820 | 805 | 806 | 10,000 |
1988/03/30 | 800 | 801 | 796 | 801 | 45,000 |
1988/03/29 | 796 | 796 | 790 | 796 | 37,000 |
1988/03/28 | 800 | 803 | 796 | 796 | 22,000 |
1988/03/26 | 810 | 810 | 790 | 790 | 36,000 |
1988/03/25 | 830 | 830 | 800 | 810 | 52,000 |
1988/03/24 | 848 | 859 | 830 | 830 | 81,000 |
1988/03/23 | 816 | 850 | 815 | 848 | 340,000 |
1988/03/22 | 820 | 820 | 809 | 815 | 57,000 |
1988/03/18 | 790 | 830 | 790 | 820 | 156,000 |
1988/03/17 | 778 | 780 | 770 | 780 | 90,000 |
1988/03/16 | 785 | 789 | 770 | 770 | 78,000 |
1988/03/15 | 798 | 798 | 780 | 794 | 51,000 |
1988/03/14 | 800 | 800 | 790 | 794 | 42,000 |
1988/03/11 | 795 | 796 | 750 | 750 | 51,000 |
1988/03/10 | 815 | 820 | 790 | 800 | 84,000 |
1988/03/09 | 810 | 816 | 803 | 805 | 69,000 |
1988/03/08 | 810 | 810 | 802 | 805 | 31,000 |
1988/03/07 | 818 | 820 | 800 | 815 | 57,000 |
1988/03/05 | 815 | 822 | 802 | 822 | 79,000 |
1988/03/04 | 779 | 819 | 770 | 819 | 85,000 |
1988/03/03 | 800 | 800 | 780 | 780 | 64,000 |
1988/03/02 | 766 | 780 | 765 | 780 | 81,000 |
1988/03/01 | 760 | 770 | 760 | 765 | 70,000 |
1988/02/29 | 760 | 760 | 750 | 759 | 36,000 |
1988/02/27 | 770 | 770 | 760 | 760 | 19,000 |
1988/02/26 | 770 | 770 | 763 | 763 | 25,000 |
1988/02/25 | 770 | 771 | 760 | 770 | 60,000 |
1988/02/24 | 779 | 779 | 764 | 770 | 68,000 |
1988/02/23 | 818 | 818 | 780 | 781 | 59,000 |
1988/02/22 | 799 | 829 | 798 | 822 | 179,000 |
1988/02/19 | 747 | 770 | 740 | 770 | 91,000 |
1988/02/18 | 730 | 735 | 725 | 735 | 45,000 |
1988/02/17 | 720 | 722 | 720 | 722 | 44,000 |
1988/02/16 | 711 | 719 | 710 | 711 | 30,000 |
1988/02/15 | 711 | 711 | 707 | 710 | 32,000 |
1988/02/12 | 707 | 707 | 702 | 707 | 22,000 |
1988/02/10 | 702 | 707 | 702 | 702 | 14,000 |
1988/02/09 | 710 | 710 | 702 | 707 | 29,000 |
1988/02/08 | 716 | 717 | 712 | 712 | 26,000 |
1988/02/06 | 720 | 720 | 717 | 717 | 18,000 |
1988/02/05 | 732 | 732 | 720 | 720 | 72,000 |
1988/02/04 | 734 | 740 | 731 | 733 | 93,000 |
1988/02/03 | 710 | 741 | 710 | 737 | 94,000 |
1988/02/02 | 705 | 713 | 700 | 701 | 66,000 |
1988/02/01 | 696 | 710 | 685 | 700 | 43,000 |
1988/01/30 | 700 | 700 | 690 | 695 | 11,000 |
1988/01/29 | 686 | 701 | 686 | 690 | 22,000 |
1988/01/28 | 689 | 700 | 685 | 685 | 84,000 |
1988/01/27 | 701 | 701 | 689 | 689 | 23,000 |
1988/01/26 | 685 | 715 | 685 | 701 | 48,000 |
1988/01/25 | 665 | 670 | 655 | 655 | 110,000 |
1988/01/23 | 666 | 670 | 666 | 666 | 14,000 |
1988/01/22 | 665 | 665 | 665 | 665 | 13,000 |
1988/01/21 | 665 | 670 | 660 | 660 | 47,000 |
1988/01/20 | 671 | 685 | 662 | 662 | 57,000 |
1988/01/19 | 681 | 681 | 670 | 670 | 32,000 |
1988/01/18 | 680 | 680 | 680 | 680 | 6,000 |
1988/01/14 | 641 | 670 | 640 | 670 | 24,000 |
1988/01/13 | 650 | 650 | 635 | 640 | 126,000 |
1988/01/12 | 659 | 659 | 659 | 659 | 3,000 |
1988/01/11 | 630 | 631 | 630 | 631 | 16,000 |
1988/01/08 | 678 | 678 | 678 | 678 | 24,000 |
1988/01/07 | 678 | 678 | 678 | 678 | 29,000 |
1988/01/06 | 660 | 688 | 660 | 688 | 12,000 |
1988/01/05 | 620 | 640 | 620 | 640 | 14,000 |
1988/01/04 | 614 | 614 | 613 | 613 | 6,000 |