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 |