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 |
---|---|---|---|---|---|
1993/12/30 | 582 | 600 | 582 | 600 | 3,000 |
1993/12/29 | 595 | 595 | 582 | 582 | 10,000 |
1993/12/28 | 599 | 600 | 595 | 595 | 9,000 |
1993/12/27 | 595 | 596 | 595 | 596 | 4,000 |
1993/12/22 | 575 | 575 | 575 | 575 | 18,000 |
1993/12/21 | 591 | 591 | 585 | 585 | 9,000 |
1993/12/20 | 600 | 601 | 600 | 600 | 16,000 |
1993/12/17 | 600 | 609 | 599 | 599 | 7,000 |
1993/12/16 | 582 | 600 | 582 | 600 | 16,000 |
1993/12/15 | 590 | 590 | 581 | 581 | 2,000 |
1993/12/14 | 600 | 600 | 589 | 589 | 7,000 |
1993/12/13 | 600 | 600 | 595 | 595 | 4,000 |
1993/12/10 | 572 | 590 | 572 | 590 | 34,000 |
1993/12/09 | 571 | 589 | 571 | 588 | 23,000 |
1993/12/08 | 590 | 590 | 560 | 561 | 46,000 |
1993/12/07 | 591 | 591 | 590 | 590 | 9,000 |
1993/12/06 | 605 | 605 | 591 | 591 | 28,000 |
1993/12/03 | 611 | 625 | 611 | 625 | 35,000 |
1993/12/02 | 610 | 635 | 610 | 630 | 51,000 |
1993/12/01 | 590 | 620 | 590 | 620 | 28,000 |
1993/11/30 | 600 | 600 | 590 | 590 | 27,000 |
1993/11/29 | 610 | 610 | 595 | 595 | 50,000 |
1993/11/26 | 625 | 630 | 615 | 615 | 18,000 |
1993/11/25 | 660 | 663 | 660 | 660 | 30,000 |
1993/11/24 | 620 | 635 | 620 | 635 | 19,000 |
1993/11/22 | 645 | 645 | 610 | 610 | 33,000 |
1993/11/19 | 631 | 636 | 631 | 635 | 14,000 |
1993/11/18 | 622 | 630 | 622 | 625 | 10,000 |
1993/11/16 | 620 | 620 | 610 | 610 | 22,000 |
1993/11/15 | 625 | 625 | 620 | 620 | 51,000 |
1993/11/12 | 610 | 626 | 610 | 620 | 35,000 |
1993/11/11 | 610 | 620 | 610 | 610 | 27,000 |
1993/11/10 | 629 | 630 | 610 | 610 | 11,000 |
1993/11/09 | 651 | 653 | 630 | 630 | 21,000 |
1993/11/08 | 670 | 670 | 660 | 660 | 6,000 |
1993/11/05 | 670 | 670 | 650 | 660 | 21,000 |
1993/11/04 | 690 | 690 | 670 | 670 | 7,000 |
1993/11/02 | 690 | 690 | 690 | 690 | 14,000 |
1993/11/01 | 710 | 710 | 690 | 690 | 15,000 |
1993/10/29 | 710 | 710 | 710 | 710 | 2,000 |
1993/10/28 | 700 | 700 | 700 | 700 | 6,000 |
1993/10/27 | 710 | 710 | 699 | 699 | 5,000 |
1993/10/26 | 729 | 730 | 728 | 729 | 7,000 |
1993/10/25 | 738 | 738 | 738 | 738 | 9,000 |
1993/10/22 | 737 | 738 | 730 | 738 | 9,000 |
1993/10/21 | 740 | 740 | 729 | 739 | 29,000 |
1993/10/20 | 740 | 740 | 729 | 740 | 36,000 |
1993/10/19 | 730 | 730 | 720 | 730 | 31,000 |
1993/10/18 | 720 | 720 | 720 | 720 | 17,000 |
1993/10/15 | 720 | 730 | 720 | 720 | 11,000 |
1993/10/14 | 730 | 730 | 720 | 720 | 4,000 |
1993/10/13 | 730 | 730 | 730 | 730 | 8,000 |
1993/10/12 | 720 | 740 | 720 | 740 | 3,000 |
1993/10/08 | 720 | 720 | 716 | 716 | 6,000 |
1993/10/07 | 730 | 730 | 715 | 720 | 141,000 |
1993/10/06 | 746 | 751 | 725 | 725 | 41,000 |
1993/10/05 | 755 | 755 | 751 | 753 | 35,000 |
1993/10/04 | 751 | 755 | 751 | 751 | 39,000 |
1993/10/01 | 760 | 765 | 751 | 751 | 69,000 |
1993/09/30 | 740 | 752 | 735 | 740 | 27,000 |
1993/09/29 | 740 | 740 | 735 | 735 | 34,000 |
1993/09/28 | 747 | 747 | 740 | 740 | 23,000 |
1993/09/27 | 753 | 763 | 746 | 746 | 59,000 |
1993/09/24 | 747 | 755 | 747 | 752 | 21,000 |
1993/09/22 | 750 | 750 | 746 | 750 | 44,000 |
1993/09/21 | 750 | 750 | 750 | 750 | 12,000 |
1993/09/20 | 750 | 750 | 746 | 746 | 35,000 |
1993/09/17 | 746 | 750 | 745 | 746 | 33,000 |
1993/09/16 | 750 | 750 | 745 | 745 | 19,000 |
1993/09/14 | 742 | 750 | 742 | 750 | 24,000 |
1993/09/13 | 756 | 756 | 740 | 740 | 11,000 |
1993/09/10 | 750 | 756 | 749 | 756 | 31,000 |
1993/09/09 | 745 | 749 | 745 | 749 | 15,000 |
1993/09/08 | 743 | 746 | 743 | 745 | 30,000 |
1993/09/07 | 741 | 745 | 741 | 741 | 22,000 |
1993/09/06 | 741 | 745 | 741 | 741 | 19,000 |
1993/09/03 | 735 | 740 | 735 | 740 | 17,000 |
1993/09/02 | 740 | 745 | 735 | 735 | 11,000 |
1993/09/01 | 741 | 743 | 735 | 735 | 12,000 |
1993/08/31 | 739 | 744 | 739 | 741 | 11,000 |
1993/08/30 | 729 | 740 | 729 | 740 | 20,000 |
1993/08/27 | 721 | 729 | 721 | 729 | 11,000 |
1993/08/26 | 720 | 721 | 720 | 721 | 6,000 |
1993/08/25 | 715 | 717 | 715 | 716 | 13,000 |
1993/08/24 | 715 | 715 | 715 | 715 | 2,000 |
1993/08/20 | 700 | 705 | 700 | 705 | 8,000 |
1993/08/19 | 710 | 710 | 700 | 700 | 72,000 |
1993/08/18 | 715 | 715 | 705 | 705 | 40,000 |
1993/08/17 | 715 | 718 | 710 | 710 | 34,000 |
1993/08/16 | 715 | 725 | 714 | 715 | 42,000 |
1993/08/13 | 741 | 741 | 725 | 735 | 10,000 |
1993/08/12 | 737 | 740 | 737 | 740 | 27,000 |
1993/08/11 | 740 | 741 | 736 | 737 | 78,000 |
1993/08/10 | 739 | 740 | 739 | 740 | 31,000 |
1993/08/09 | 740 | 740 | 740 | 740 | 7,000 |
1993/08/06 | 750 | 750 | 740 | 740 | 46,000 |
1993/08/05 | 751 | 751 | 751 | 751 | 8,000 |
1993/08/04 | 756 | 757 | 750 | 750 | 36,000 |
1993/08/03 | 747 | 758 | 747 | 757 | 13,000 |
1993/08/02 | 757 | 757 | 747 | 747 | 7,000 |
1993/07/30 | 759 | 759 | 758 | 758 | 6,000 |
1993/07/29 | 730 | 738 | 730 | 738 | 14,000 |
1993/07/28 | 730 | 737 | 730 | 730 | 19,000 |
1993/07/26 | 730 | 730 | 730 | 730 | 4,000 |
1993/07/23 | 758 | 758 | 740 | 740 | 17,000 |
1993/07/22 | 758 | 760 | 758 | 760 | 5,000 |
1993/07/21 | 760 | 760 | 757 | 758 | 22,000 |
1993/07/20 | 754 | 760 | 754 | 760 | 29,000 |
1993/07/19 | 754 | 754 | 754 | 754 | 31,000 |
1993/07/16 | 750 | 755 | 750 | 754 | 28,000 |
1993/07/15 | 750 | 751 | 750 | 750 | 25,000 |
1993/07/14 | 735 | 740 | 735 | 740 | 6,000 |
1993/07/13 | 745 | 750 | 745 | 750 | 45,000 |
1993/07/12 | 750 | 750 | 740 | 745 | 17,000 |
1993/07/09 | 750 | 750 | 750 | 750 | 34,000 |
1993/07/08 | 730 | 750 | 730 | 750 | 44,000 |
1993/07/07 | 735 | 740 | 730 | 730 | 19,000 |
1993/07/06 | 735 | 740 | 735 | 740 | 21,000 |
1993/07/05 | 739 | 740 | 739 | 740 | 12,000 |
1993/07/02 | 740 | 740 | 740 | 740 | 2,000 |
1993/07/01 | 749 | 749 | 740 | 740 | 10,000 |
1993/06/30 | 749 | 750 | 739 | 750 | 41,000 |
1993/06/29 | 750 | 750 | 745 | 750 | 24,000 |
1993/06/28 | 739 | 750 | 739 | 750 | 17,000 |
1993/06/25 | 740 | 750 | 740 | 750 | 24,000 |
1993/06/24 | 712 | 740 | 710 | 740 | 7,000 |
1993/06/22 | 675 | 681 | 674 | 675 | 24,000 |
1993/06/21 | 699 | 700 | 680 | 681 | 16,000 |
1993/06/18 | 710 | 710 | 700 | 710 | 14,000 |
1993/06/17 | 715 | 717 | 698 | 710 | 24,000 |
1993/06/16 | 750 | 750 | 715 | 725 | 41,000 |
1993/06/15 | 766 | 770 | 751 | 751 | 44,000 |
1993/06/14 | 765 | 770 | 765 | 766 | 16,000 |
1993/06/11 | 761 | 766 | 760 | 765 | 38,000 |
1993/06/10 | 780 | 780 | 751 | 751 | 17,000 |
1993/06/08 | 780 | 780 | 765 | 770 | 64,000 |
1993/06/07 | 788 | 789 | 777 | 780 | 48,000 |
1993/06/04 | 790 | 790 | 786 | 789 | 41,000 |
1993/06/03 | 786 | 792 | 785 | 789 | 52,000 |
1993/06/02 | 780 | 790 | 780 | 786 | 19,000 |
1993/06/01 | 789 | 790 | 777 | 777 | 14,000 |
1993/05/31 | 790 | 790 | 782 | 790 | 52,000 |
1993/05/28 | 790 | 793 | 786 | 790 | 75,000 |
1993/05/27 | 793 | 800 | 788 | 790 | 99,000 |
1993/05/26 | 785 | 790 | 777 | 790 | 46,000 |
1993/05/25 | 789 | 793 | 785 | 785 | 27,000 |
1993/05/24 | 792 | 800 | 788 | 789 | 57,000 |
1993/05/21 | 775 | 785 | 775 | 785 | 32,000 |
1993/05/20 | 781 | 788 | 774 | 775 | 41,000 |
1993/05/19 | 781 | 790 | 775 | 781 | 18,000 |
1993/05/18 | 806 | 806 | 780 | 783 | 34,000 |
1993/05/17 | 815 | 815 | 806 | 806 | 33,000 |
1993/05/14 | 810 | 820 | 810 | 815 | 76,000 |
1993/05/13 | 810 | 811 | 806 | 810 | 71,000 |
1993/05/12 | 811 | 824 | 806 | 809 | 120,000 |
1993/05/11 | 804 | 815 | 801 | 806 | 135,000 |
1993/05/10 | 780 | 795 | 780 | 794 | 132,000 |
1993/05/07 | 760 | 780 | 759 | 779 | 185,000 |
1993/05/06 | 751 | 759 | 749 | 759 | 78,000 |
1993/04/30 | 715 | 721 | 715 | 721 | 51,000 |
1993/04/28 | 728 | 728 | 709 | 709 | 43,000 |
1993/04/27 | 683 | 710 | 683 | 704 | 16,000 |
1993/04/26 | 680 | 680 | 680 | 680 | 2,000 |
1993/04/23 | 690 | 699 | 680 | 680 | 38,000 |
1993/04/22 | 700 | 702 | 691 | 692 | 37,000 |
1993/04/21 | 715 | 715 | 700 | 700 | 35,000 |
1993/04/20 | 713 | 720 | 712 | 716 | 65,000 |
1993/04/19 | 750 | 750 | 711 | 711 | 20,000 |
1993/04/16 | 758 | 762 | 747 | 747 | 96,000 |
1993/04/15 | 729 | 771 | 725 | 759 | 137,000 |
1993/04/14 | 705 | 725 | 704 | 725 | 97,000 |
1993/04/13 | 680 | 705 | 679 | 705 | 48,000 |
1993/04/12 | 673 | 689 | 673 | 680 | 85,000 |
1993/04/09 | 693 | 693 | 675 | 675 | 105,000 |
1993/04/08 | 700 | 705 | 689 | 690 | 40,000 |
1993/04/07 | 689 | 709 | 689 | 708 | 52,000 |
1993/04/06 | 717 | 717 | 699 | 699 | 92,000 |
1993/04/05 | 685 | 725 | 685 | 703 | 108,000 |
1993/04/02 | 665 | 670 | 655 | 655 | 152,000 |
1993/04/01 | 661 | 665 | 653 | 655 | 37,000 |
1993/03/31 | 679 | 679 | 665 | 665 | 78,000 |
1993/03/30 | 660 | 669 | 652 | 669 | 159,000 |
1993/03/29 | 631 | 660 | 631 | 651 | 56,000 |
1993/03/26 | 635 | 635 | 630 | 630 | 25,000 |
1993/03/25 | 615 | 625 | 610 | 625 | 108,000 |
1993/03/24 | 620 | 620 | 610 | 615 | 33,000 |
1993/03/23 | 630 | 630 | 620 | 620 | 19,000 |
1993/03/22 | 640 | 640 | 631 | 631 | 15,000 |
1993/03/19 | 642 | 647 | 630 | 630 | 35,000 |
1993/03/18 | 601 | 633 | 600 | 633 | 66,000 |
1993/03/17 | 590 | 603 | 590 | 600 | 18,000 |
1993/03/16 | 590 | 590 | 586 | 590 | 102,000 |
1993/03/15 | 594 | 594 | 590 | 590 | 33,000 |
1993/03/12 | 594 | 594 | 585 | 594 | 55,000 |
1993/03/11 | 595 | 595 | 588 | 595 | 20,000 |
1993/03/10 | 600 | 600 | 591 | 598 | 19,000 |
1993/03/09 | 611 | 615 | 600 | 600 | 142,000 |
1993/03/08 | 583 | 603 | 575 | 603 | 26,000 |
1993/03/05 | 580 | 583 | 580 | 583 | 37,000 |
1993/03/04 | 578 | 580 | 578 | 580 | 31,000 |
1993/03/03 | 576 | 577 | 575 | 575 | 18,000 |
1993/03/02 | 588 | 588 | 580 | 580 | 38,000 |
1993/03/01 | 588 | 590 | 588 | 588 | 16,000 |
1993/02/26 | 588 | 591 | 588 | 588 | 16,000 |
1993/02/25 | 586 | 590 | 585 | 588 | 22,000 |
1993/02/24 | 577 | 581 | 577 | 581 | 7,000 |
1993/02/23 | 575 | 576 | 575 | 576 | 7,000 |
1993/02/22 | 581 | 590 | 570 | 575 | 16,000 |
1993/02/19 | 572 | 580 | 568 | 580 | 37,000 |
1993/02/18 | 575 | 575 | 572 | 572 | 13,000 |
1993/02/17 | 576 | 576 | 570 | 575 | 9,000 |
1993/02/16 | 578 | 578 | 576 | 576 | 14,000 |
1993/02/15 | 578 | 578 | 577 | 578 | 13,000 |
1993/02/12 | 579 | 579 | 576 | 576 | 12,000 |
1993/02/10 | 575 | 580 | 575 | 580 | 17,000 |
1993/02/09 | 590 | 590 | 570 | 570 | 13,000 |
1993/02/08 | 600 | 600 | 590 | 590 | 14,000 |
1993/02/05 | 599 | 602 | 599 | 600 | 22,000 |
1993/02/04 | 602 | 602 | 600 | 600 | 14,000 |
1993/02/03 | 600 | 613 | 600 | 610 | 60,000 |
1993/02/02 | 580 | 601 | 580 | 600 | 107,000 |
1993/02/01 | 579 | 580 | 572 | 580 | 44,000 |
1993/01/29 | 574 | 575 | 570 | 572 | 42,000 |
1993/01/28 | 556 | 564 | 556 | 564 | 26,000 |
1993/01/27 | 571 | 571 | 556 | 556 | 9,000 |
1993/01/26 | 571 | 572 | 570 | 572 | 16,000 |
1993/01/25 | 575 | 575 | 571 | 571 | 3,000 |
1993/01/22 | 580 | 580 | 575 | 575 | 4,000 |
1993/01/21 | 575 | 575 | 572 | 573 | 6,000 |
1993/01/20 | 574 | 574 | 573 | 573 | 20,000 |
1993/01/19 | 579 | 580 | 571 | 573 | 22,000 |
1993/01/18 | 571 | 580 | 570 | 578 | 7,000 |
1993/01/14 | 600 | 600 | 570 | 580 | 16,000 |
1993/01/13 | 601 | 601 | 600 | 600 | 20,000 |
1993/01/12 | 610 | 620 | 602 | 602 | 34,000 |
1993/01/11 | 610 | 620 | 610 | 620 | 4,000 |
1993/01/08 | 630 | 630 | 630 | 630 | 9,000 |
1993/01/07 | 630 | 630 | 630 | 630 | 3,000 |
1993/01/06 | 651 | 651 | 641 | 641 | 4,000 |
1993/01/05 | 651 | 651 | 631 | 635 | 7,000 |
1993/01/04 | 641 | 645 | 640 | 645 | 3,000 |