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
1992/12/30 655 655 641 641 5,000
1992/12/29 670 670 665 665 2,000
1992/12/28 685 685 670 675 8,000
1992/12/25 689 689 685 685 4,000
1992/12/24 675 675 670 670 111,000
1992/12/22 685 685 684 685 7,000
1992/12/21 681 681 675 675 4,000
1992/12/18 694 694 670 670 10,000
1992/12/17 695 695 694 695 8,000
1992/12/16 695 695 695 695 2,000
1992/12/15 709 709 709 709 5,000
1992/12/14 719 719 709 709 8,000
1992/12/11 689 700 689 700 17,000
1992/12/10 689 689 688 688 9,000
1992/12/09 679 679 675 679 9,000
1992/12/08 688 688 680 688 22,000
1992/12/07 698 698 698 698 4,000
1992/12/04 700 705 680 680 17,000
1992/12/02 700 701 699 700 38,000
1992/12/01 700 727 700 720 9,000
1992/11/30 690 700 690 700 16,000
1992/11/27 680 681 680 681 16,000
1992/11/26 680 700 679 700 10,000
1992/11/25 656 675 656 675 35,000
1992/11/24 625 650 625 650 18,000
1992/11/20 615 636 615 625 41,000
1992/11/19 635 635 625 625 36,000
1992/11/18 620 650 620 645 25,000
1992/11/17 640 640 620 620 5,000
1992/11/16 651 653 650 650 34,000
1992/11/13 676 676 650 650 47,000
1992/11/11 696 700 696 696 26,000
1992/11/10 695 695 695 695 20,000
1992/11/09 695 700 695 695 12,000
1992/11/06 690 695 690 695 28,000
1992/11/05 701 701 690 690 11,000
1992/11/04 700 700 700 700 4,000
1992/11/02 720 722 720 720 9,000
1992/10/30 740 740 722 722 24,000
1992/10/29 740 740 740 740 37,000
1992/10/28 726 740 726 740 9,000
1992/10/27 724 724 724 724 1,000
1992/10/26 730 730 720 720 3,000
1992/10/23 738 738 730 730 4,000
1992/10/22 721 721 720 720 2,000
1992/10/21 720 720 720 720 52,000
1992/10/20 720 720 720 720 21,000
1992/10/19 730 730 720 720 5,000
1992/10/16 729 729 720 720 15,000
1992/10/15 749 749 739 739 9,000
1992/10/14 755 755 751 751 15,000
1992/10/13 750 758 750 750 18,000
1992/10/12 740 756 740 750 54,000
1992/10/09 742 743 740 740 3,000
1992/10/08 732 742 732 735 9,000
1992/10/07 730 740 730 731 9,000
1992/10/06 720 730 720 730 9,000
1992/10/05 743 743 743 743 8,000
1992/10/02 720 735 720 727 19,000
1992/10/01 712 720 700 700 12,000
1992/09/30 734 734 720 720 4,000
1992/09/29 744 744 744 744 1,000
1992/09/28 745 745 745 745 3,000
1992/09/25 751 751 745 745 28,000
1992/09/24 720 740 720 740 34,000
1992/09/22 715 730 715 730 6,000
1992/09/21 720 720 711 711 4,000
1992/09/18 725 725 715 715 6,000
1992/09/17 731 731 711 711 21,000
1992/09/16 751 760 750 751 9,000
1992/09/14 745 745 739 740 12,000
1992/09/11 766 769 766 766 12,000
1992/09/10 759 780 759 776 19,000
1992/09/09 741 750 741 750 25,000
1992/09/08 799 799 781 781 23,000
1992/09/07 793 802 793 800 19,000
1992/09/04 800 800 790 790 26,000
1992/09/03 757 765 755 765 47,000
1992/09/02 760 760 755 760 77,000
1992/09/01 810 810 780 780 33,000
1992/08/31 775 810 769 800 114,000
1992/08/28 741 771 730 768 77,000
1992/08/27 689 746 689 742 52,000
1992/08/26 681 689 680 680 28,000
1992/08/25 670 682 665 682 107,000
1992/08/21 581 620 581 620 49,000
1992/08/20 520 551 518 551 18,000
1992/08/19 505 525 505 520 30,000
1992/08/18 540 540 520 520 17,000
1992/08/17 540 540 540 540 21,000
1992/08/14 479 492 479 490 25,000
1992/08/13 470 472 470 472 23,000
1992/08/12 510 510 475 475 40,000
1992/08/11 569 570 521 521 25,000
1992/08/10 591 591 569 569 8,000
1992/08/07 630 630 601 601 16,000
1992/08/06 675 675 650 650 11,000
1992/08/05 674 675 674 675 7,000
1992/08/04 676 690 676 690 14,000
1992/08/03 676 676 670 676 6,000
1992/07/31 663 670 660 670 23,000
1992/07/30 665 665 650 660 21,000
1992/07/29 691 700 676 676 12,000
1992/07/28 700 700 690 690 18,000
1992/07/27 740 740 720 720 22,000
1992/07/24 731 733 730 730 36,000
1992/07/23 745 745 730 730 17,000
1992/07/22 745 745 745 745 14,000
1992/07/21 770 779 770 779 7,000
1992/07/20 790 790 790 790 18,000
1992/07/17 795 795 790 790 5,000
1992/07/16 797 802 797 802 11,000
1992/07/15 796 799 795 797 36,000
1992/07/14 802 802 790 790 12,000
1992/07/13 790 802 790 802 18,000
1992/07/10 811 815 790 790 12,000
1992/07/09 805 805 801 801 4,000
1992/07/08 802 815 802 810 10,000
1992/07/07 825 825 801 801 8,000
1992/07/06 839 848 839 843 10,000
1992/07/03 820 837 820 837 13,000
1992/07/02 770 800 760 800 131,000
1992/07/01 785 785 770 770 7,000
1992/06/30 794 795 780 785 9,000
1992/06/29 800 800 795 795 26,000
1992/06/26 810 810 800 800 10,000
1992/06/25 821 821 785 800 32,000
1992/06/24 830 830 821 821 15,000
1992/06/23 831 831 831 831 10,000
1992/06/22 841 846 840 841 25,000
1992/06/19 849 850 840 840 9,000
1992/06/18 860 860 850 850 40,000
1992/06/17 870 870 861 861 5,000
1992/06/16 870 874 867 874 28,000
1992/06/15 874 874 867 870 24,000
1992/06/12 895 895 873 875 22,000
1992/06/11 876 885 875 885 50,000
1992/06/10 871 885 871 875 31,000
1992/06/09 869 871 869 871 3,000
1992/06/08 880 880 861 870 7,000
1992/06/05 900 900 900 900 9,000
1992/06/04 910 910 901 909 5,000
1992/06/03 910 920 905 905 28,000
1992/06/02 920 920 910 910 4,000
1992/06/01 920 921 915 919 20,000
1992/05/29 930 940 920 920 35,000
1992/05/28 930 930 925 930 19,000
1992/05/27 940 949 930 930 12,000
1992/05/26 959 960 940 960 47,000
1992/05/25 940 954 935 953 23,000
1992/05/22 925 930 919 925 20,000
1992/05/21 925 945 925 940 84,000
1992/05/20 915 933 915 930 74,000
1992/05/19 900 910 900 910 66,000
1992/05/18 871 890 871 890 46,000
1992/05/15 899 900 862 862 39,000
1992/05/14 925 925 900 900 31,000
1992/05/13 945 945 917 917 35,000
1992/05/12 925 950 925 945 44,000
1992/05/11 930 930 915 915 40,000
1992/05/08 890 911 890 890 36,000
1992/05/07 849 861 849 861 13,000
1992/05/06 849 849 849 849 23,000
1992/05/01 800 819 800 819 15,000
1992/04/30 801 801 801 801 3,000
1992/04/28 800 800 800 800 19,000
1992/04/27 811 811 781 781 18,000
1992/04/24 803 810 800 810 29,000
1992/04/23 789 800 780 800 22,000
1992/04/22 800 801 781 781 16,000
1992/04/21 810 810 801 801 23,000
1992/04/20 829 830 815 815 30,000
1992/04/17 835 835 826 827 17,000
1992/04/16 835 835 821 835 77,000
1992/04/15 821 836 821 831 33,000
1992/04/14 819 825 815 820 63,000
1992/04/13 819 831 818 819 59,000
1992/04/10 800 826 800 818 36,000
1992/04/09 810 810 775 775 25,000
1992/04/08 840 840 816 816 13,000
1992/04/07 894 894 875 875 8,000
1992/04/06 900 900 890 890 7,000
1992/04/03 885 890 855 890 24,000
1992/04/02 891 895 862 880 12,000
1992/04/01 939 939 891 891 31,000
1992/03/31 949 949 940 940 13,000
1992/03/30 948 948 940 940 22,000
1992/03/27 965 967 961 965 8,000
1992/03/26 979 979 965 965 15,000
1992/03/25 990 990 956 960 19,000
1992/03/24 988 990 988 990 14,000
1992/03/23 990 998 990 998 24,000
1992/03/19 961 980 961 980 27,000
1992/03/18 969 969 951 958 14,000
1992/03/17 959 979 950 970 31,000
1992/03/13 979 979 970 970 24,000
1992/03/12 955 960 955 960 30,000
1992/03/11 970 970 951 960 21,000
1992/03/10 984 984 970 970 24,000
1992/03/09 999 999 985 985 6,000
1992/03/06 1,000 1,010 1,000 1,000 26,000
1992/03/05 1,020 1,020 1,000 1,000 9,000
1992/03/04 1,010 1,010 1,000 1,010 43,000
1992/03/03 1,030 1,030 1,010 1,030 35,000
1992/03/02 1,010 1,030 1,010 1,030 34,000
1992/02/28 1,010 1,010 1,010 1,010 17,000
1992/02/27 1,020 1,020 1,020 1,020 8,000
1992/02/26 1,010 1,020 1,010 1,010 61,000
1992/02/25 1,020 1,020 1,010 1,010 15,000
1992/02/24 1,030 1,030 1,020 1,020 15,000
1992/02/21 1,020 1,020 1,010 1,020 22,000
1992/02/20 1,020 1,020 1,020 1,020 6,000
1992/02/19 1,020 1,020 1,000 1,020 14,000
1992/02/18 1,050 1,050 1,030 1,030 19,000
1992/02/17 1,060 1,060 1,010 1,040 25,000
1992/02/14 1,050 1,060 1,050 1,050 37,000
1992/02/13 1,080 1,080 1,050 1,050 32,000
1992/02/12 1,100 1,100 1,070 1,090 24,000
1992/02/10 1,090 1,110 1,080 1,100 27,000
1992/02/07 1,130 1,150 1,130 1,130 87,000
1992/02/06 1,100 1,130 1,080 1,130 103,000
1992/02/05 1,090 1,100 1,080 1,100 42,000
1992/02/04 1,070 1,100 1,050 1,090 39,000
1992/02/03 1,060 1,060 1,040 1,060 43,000
1992/01/31 1,020 1,050 1,020 1,040 77,000
1992/01/30 1,000 1,010 990 1,010 70,000
1992/01/29 982 1,000 982 1,000 12,000
1992/01/28 992 996 980 980 56,000
1992/01/27 991 998 991 992 7,000
1992/01/24 1,020 1,020 990 1,000 12,000
1992/01/23 978 1,040 975 1,020 68,000
1992/01/22 945 970 940 962 170,000
1992/01/21 966 966 945 945 91,000
1992/01/20 975 975 964 965 39,000
1992/01/17 999 999 960 965 51,000
1992/01/16 1,030 1,030 1,000 1,000 47,000
1992/01/14 1,060 1,060 1,030 1,030 38,000
1992/01/13 1,080 1,080 1,060 1,060 22,000
1992/01/10 1,100 1,110 1,080 1,080 35,000
1992/01/09 1,130 1,150 1,090 1,100 69,000
1992/01/08 1,160 1,160 1,120 1,140 8,000
1992/01/07 1,190 1,190 1,150 1,160 14,000
1992/01/06 1,160 1,180 1,160 1,180 16,000

このページの先頭へ