日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,290 1,300 1,260 1,260 27,000
1989/12/28 1,290 1,300 1,290 1,300 7,000
1989/12/27 1,310 1,310 1,290 1,290 28,000
1989/12/26 1,300 1,320 1,300 1,300 46,000
1989/12/25 1,330 1,330 1,290 1,300 82,000
1989/12/22 1,280 1,300 1,280 1,290 224,000
1989/12/21 1,270 1,290 1,260 1,260 25,000
1989/12/20 1,290 1,290 1,250 1,260 16,000
1989/12/19 1,290 1,290 1,220 1,250 60,000
1989/12/18 1,300 1,300 1,290 1,290 48,000
1989/12/15 1,270 1,300 1,270 1,300 55,000
1989/12/14 1,280 1,280 1,260 1,260 33,000
1989/12/13 1,290 1,290 1,280 1,280 13,000
1989/12/12 1,270 1,300 1,270 1,290 43,000
1989/12/11 1,290 1,320 1,290 1,320 34,000
1989/12/08 1,280 1,290 1,250 1,250 15,000
1989/12/07 1,320 1,350 1,300 1,320 101,000
1989/12/06 1,290 1,320 1,280 1,310 82,000
1989/12/05 1,270 1,290 1,260 1,260 54,000
1989/12/04 1,230 1,250 1,220 1,250 18,000
1989/12/01 1,250 1,250 1,230 1,230 28,000
1989/11/30 1,230 1,250 1,230 1,250 29,000
1989/11/29 1,220 1,250 1,210 1,250 25,000
1989/11/28 1,200 1,210 1,200 1,210 7,000
1989/11/27 1,210 1,210 1,200 1,200 32,000
1989/11/24 1,210 1,220 1,190 1,210 38,000
1989/11/22 1,200 1,200 1,190 1,200 27,000
1989/11/21 1,200 1,210 1,180 1,180 46,000
1989/11/20 1,220 1,220 1,200 1,200 25,000
1989/11/17 1,230 1,230 1,220 1,220 5,000
1989/11/16 1,250 1,250 1,220 1,220 8,000
1989/11/15 1,240 1,250 1,240 1,250 11,000
1989/11/14 1,280 1,280 1,230 1,240 31,000
1989/11/13 1,240 1,300 1,220 1,300 36,000
1989/11/10 1,220 1,220 1,200 1,220 16,000
1989/11/09 1,230 1,230 1,200 1,200 11,000
1989/11/08 1,200 1,220 1,180 1,200 94,000
1989/11/07 1,200 1,200 1,190 1,190 8,000
1989/11/06 1,210 1,210 1,200 1,210 7,000
1989/11/02 1,220 1,220 1,200 1,200 41,000
1989/11/01 1,210 1,220 1,210 1,220 50,000
1989/10/31 1,190 1,230 1,190 1,210 48,000
1989/10/30 1,200 1,200 1,180 1,180 12,000
1989/10/27 1,240 1,240 1,210 1,230 34,000
1989/10/26 1,280 1,280 1,220 1,250 24,000
1989/10/25 1,250 1,260 1,210 1,260 18,000
1989/10/24 1,270 1,280 1,260 1,280 21,000
1989/10/23 1,290 1,290 1,260 1,290 21,000
1989/10/20 1,260 1,280 1,230 1,280 24,000
1989/10/19 1,250 1,280 1,250 1,270 46,000
1989/10/18 1,260 1,270 1,260 1,260 45,000
1989/10/17 1,210 1,290 1,210 1,280 38,000
1989/10/16 1,210 1,220 1,200 1,200 33,000
1989/10/13 1,250 1,260 1,250 1,250 30,000
1989/10/12 1,260 1,280 1,260 1,260 33,000
1989/10/11 1,280 1,280 1,260 1,280 50,000
1989/10/09 1,280 1,320 1,270 1,300 166,000
1989/10/06 1,340 1,340 1,290 1,290 110,000
1989/10/05 1,380 1,390 1,350 1,350 132,000
1989/10/04 1,330 1,400 1,320 1,390 395,000
1989/10/03 1,320 1,340 1,300 1,340 302,000
1989/10/02 1,300 1,300 1,270 1,300 157,000
1989/09/29 1,250 1,310 1,240 1,290 588,000
1989/09/28 1,190 1,230 1,190 1,230 135,000
1989/09/27 1,190 1,200 1,170 1,170 50,000
1989/09/26 1,210 1,220 1,200 1,200 89,000
1989/09/25 1,230 1,230 1,210 1,210 93,000
1989/09/22 1,200 1,210 1,190 1,210 197,000
1989/09/21 1,180 1,210 1,170 1,210 125,000
1989/09/20 1,210 1,220 1,180 1,180 182,000
1989/09/19 1,150 1,210 1,150 1,210 315,000
1989/09/18 1,150 1,150 1,140 1,150 60,000
1989/09/14 1,140 1,150 1,140 1,140 59,000
1989/09/13 1,130 1,140 1,120 1,140 119,000
1989/09/12 1,110 1,120 1,100 1,110 25,000
1989/09/11 1,140 1,140 1,120 1,120 34,000
1989/09/08 1,150 1,150 1,130 1,140 80,000
1989/09/07 1,100 1,140 1,090 1,140 184,000
1989/09/06 1,110 1,110 1,100 1,100 16,000
1989/09/05 1,120 1,120 1,100 1,110 65,000
1989/09/04 1,100 1,120 1,100 1,120 43,000
1989/09/01 1,110 1,110 1,100 1,110 24,000
1989/08/31 1,090 1,120 1,090 1,100 99,000
1989/08/30 1,080 1,080 1,070 1,080 107,000
1989/08/29 1,070 1,080 1,050 1,070 32,000
1989/08/28 1,060 1,060 1,040 1,040 21,000
1989/08/25 1,070 1,080 1,060 1,080 19,000
1989/08/24 1,070 1,080 1,070 1,080 8,000
1989/08/23 1,060 1,070 1,060 1,070 20,000
1989/08/22 1,080 1,080 1,060 1,060 14,000
1989/08/21 1,070 1,070 1,060 1,060 26,000
1989/08/18 1,070 1,070 1,070 1,070 21,000
1989/08/17 1,060 1,070 1,060 1,070 8,000
1989/08/16 1,050 1,050 1,050 1,050 12,000
1989/08/15 1,040 1,070 1,040 1,070 5,000
1989/08/14 1,060 1,060 1,040 1,040 33,000
1989/08/11 1,070 1,070 1,060 1,060 32,000
1989/08/10 1,070 1,070 1,070 1,070 18,000
1989/08/09 1,060 1,070 1,060 1,070 17,000
1989/08/08 1,060 1,070 1,060 1,060 17,000
1989/08/07 1,060 1,060 1,060 1,060 11,000
1989/08/04 1,100 1,100 1,080 1,080 20,000
1989/08/03 1,110 1,110 1,090 1,090 10,000
1989/08/02 1,120 1,130 1,110 1,130 37,000
1989/08/01 1,110 1,120 1,100 1,110 36,000
1989/07/31 1,140 1,140 1,130 1,130 59,000
1989/07/28 1,110 1,130 1,110 1,130 38,000
1989/07/27 1,100 1,110 1,100 1,110 41,000
1989/07/26 1,100 1,120 1,100 1,100 32,000
1989/07/25 1,100 1,120 1,100 1,110 85,000
1989/07/24 1,060 1,100 1,060 1,100 28,000
1989/07/21 1,070 1,070 1,060 1,060 16,000
1989/07/20 1,070 1,070 1,060 1,060 28,000
1989/07/19 1,070 1,070 1,060 1,060 28,000
1989/07/18 1,060 1,070 1,040 1,050 35,000
1989/07/17 1,070 1,070 1,050 1,050 4,000
1989/07/14 1,060 1,060 1,050 1,060 14,000
1989/07/13 1,050 1,070 1,050 1,070 23,000
1989/07/12 1,060 1,060 1,050 1,050 22,000
1989/07/11 1,050 1,050 1,050 1,050 2,000
1989/07/10 1,050 1,060 1,050 1,050 10,000
1989/07/07 1,060 1,060 1,050 1,050 46,000
1989/07/06 1,060 1,070 1,050 1,050 32,000
1989/07/05 1,060 1,060 1,060 1,060 36,000
1989/07/04 1,060 1,070 1,060 1,070 18,000
1989/07/03 1,050 1,050 1,050 1,050 3,000
1989/06/30 1,070 1,070 1,070 1,070 3,000
1989/06/29 1,050 1,050 1,040 1,040 25,000
1989/06/28 1,060 1,070 1,050 1,070 78,000
1989/06/27 1,060 1,080 1,050 1,070 32,000
1989/06/26 1,060 1,060 1,060 1,060 6,000
1989/06/23 1,090 1,090 1,060 1,060 36,000
1989/06/22 1,110 1,120 1,090 1,090 190,000
1989/06/21 1,100 1,140 1,090 1,100 223,000
1989/06/20 1,060 1,100 1,060 1,090 65,000
1989/06/19 1,020 1,020 1,020 1,020 9,000
1989/06/16 1,020 1,060 1,010 1,040 28,000
1989/06/15 1,030 1,040 1,030 1,040 17,000
1989/06/14 1,060 1,060 1,050 1,060 23,000
1989/06/13 1,100 1,100 1,060 1,060 32,000
1989/06/12 1,120 1,120 1,100 1,100 92,000
1989/06/09 1,110 1,120 1,100 1,110 147,000
1989/06/08 1,090 1,110 1,090 1,090 106,000
1989/06/07 1,060 1,080 1,050 1,080 59,000
1989/06/06 1,060 1,070 1,050 1,060 39,000
1989/06/05 1,050 1,090 1,050 1,080 136,000
1989/06/02 1,060 1,090 1,060 1,070 81,000
1989/06/01 1,110 1,120 1,050 1,090 165,000
1989/05/31 1,080 1,130 1,080 1,100 490,000
1989/05/30 1,040 1,090 1,040 1,080 316,000
1989/05/29 1,050 1,050 1,030 1,040 75,000
1989/05/26 1,030 1,050 1,030 1,040 89,000
1989/05/25 1,020 1,030 990 1,030 49,000
1989/05/24 1,010 1,020 985 985 46,000
1989/05/23 1,000 1,020 989 1,020 69,000
1989/05/22 1,000 1,010 998 1,010 64,000
1989/05/19 999 999 995 998 21,000
1989/05/18 981 998 981 985 39,000
1989/05/17 990 990 980 981 15,000
1989/05/16 986 990 975 975 25,000
1989/05/15 991 995 980 980 29,000
1989/05/12 994 994 984 990 77,000
1989/05/11 980 984 980 984 52,000
1989/05/10 970 990 970 980 39,000
1989/05/09 999 999 986 986 19,000
1989/05/08 1,000 1,000 996 1,000 69,000
1989/05/02 1,010 1,010 996 1,000 72,000
1989/05/01 1,000 1,010 990 1,010 78,000
1989/04/28 969 980 965 980 73,000
1989/04/27 970 970 965 965 50,000
1989/04/26 971 975 965 970 38,000
1989/04/25 952 965 951 951 12,000
1989/04/24 960 960 951 951 18,000
1989/04/21 965 965 960 960 23,000
1989/04/20 965 970 965 966 21,000
1989/04/19 971 971 960 970 10,000
1989/04/18 963 970 963 969 5,000
1989/04/17 970 980 952 953 92,000
1989/04/14 971 971 960 960 15,000
1989/04/13 974 974 970 970 36,000
1989/04/12 980 980 973 973 48,000
1989/04/11 971 980 970 971 32,000
1989/04/10 971 980 961 961 21,000
1989/04/07 970 979 970 979 23,000
1989/04/06 961 970 960 970 12,000
1989/04/05 970 980 961 961 8,000
1989/04/04 970 980 968 970 25,000
1989/04/03 969 970 969 970 12,000
1989/03/31 966 970 950 970 29,000
1989/03/30 1,000 1,000 965 965 23,000
1989/03/29 966 985 965 985 11,000
1989/03/28 960 962 960 961 19,000
1989/03/27 961 974 960 960 77,000
1989/03/24 999 1,000 955 960 27,000
1989/03/23 1,050 1,050 1,000 1,000 72,000
1989/03/22 1,000 1,090 1,000 1,050 537,000
1989/03/20 961 997 961 996 118,000
1989/03/17 950 965 950 960 30,000
1989/03/16 941 960 935 960 51,000
1989/03/15 921 935 920 921 9,000
1989/03/14 922 922 920 920 4,000
1989/03/13 931 935 922 922 13,000
1989/03/10 926 932 926 932 11,000
1989/03/09 930 933 923 923 10,000
1989/03/08 930 940 920 940 14,000
1989/03/07 930 948 930 940 24,000
1989/03/06 960 960 943 943 20,000
1989/03/03 920 930 920 930 13,000
1989/03/02 935 940 929 930 8,000
1989/03/01 940 940 939 939 14,000
1989/02/28 969 969 940 950 26,000
1989/02/27 970 970 965 970 15,000
1989/02/23 969 970 965 965 32,000
1989/02/22 951 970 940 941 20,000
1989/02/21 970 970 949 950 20,000
1989/02/20 990 990 975 975 54,000
1989/02/17 957 997 957 980 152,000
1989/02/16 972 972 950 950 56,000
1989/02/15 935 935 922 922 23,000
1989/02/13 978 978 973 975 14,000
1989/02/10 970 980 960 980 106,000
1989/02/09 975 1,000 975 980 69,000
1989/02/08 995 995 971 985 119,000
1989/02/07 980 996 980 996 223,000
1989/02/06 998 999 971 971 135,000
1989/02/03 950 980 950 978 370,000
1989/02/02 935 945 930 945 117,000
1989/02/01 910 939 910 910 191,000
1989/01/31 910 916 910 910 56,000
1989/01/30 903 910 900 908 20,000
1989/01/28 908 910 900 900 33,000
1989/01/27 900 908 891 908 41,000
1989/01/26 891 910 891 910 43,000
1989/01/25 880 900 874 885 103,000
1989/01/24 879 879 870 872 43,000
1989/01/23 863 877 863 865 19,000
1989/01/20 865 879 865 873 53,000
1989/01/19 864 870 855 870 36,000
1989/01/18 850 860 845 860 49,000
1989/01/17 842 850 841 850 9,000
1989/01/13 847 847 842 842 3,000
1989/01/12 845 864 845 860 23,000
1989/01/11 852 860 845 845 54,000
1989/01/10 840 850 840 850 43,000
1989/01/09 829 840 829 840 18,000
1989/01/06 839 839 831 832 21,000
1989/01/05 832 839 832 837 25,000
1989/01/04 831 836 830 830 30,000

このページの先頭へ