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 |
---|---|---|---|---|---|
1994/12/30 | 708 | 718 | 708 | 718 | 9,000 |
1994/12/29 | 709 | 709 | 709 | 709 | 4,000 |
1994/12/28 | 719 | 720 | 710 | 719 | 8,000 |
1994/12/27 | 695 | 720 | 695 | 720 | 68,000 |
1994/12/26 | 690 | 695 | 690 | 695 | 30,000 |
1994/12/22 | 684 | 690 | 673 | 690 | 58,000 |
1994/12/21 | 685 | 690 | 666 | 666 | 57,000 |
1994/12/20 | 665 | 665 | 665 | 665 | 19,000 |
1994/12/19 | 665 | 665 | 661 | 665 | 13,000 |
1994/12/16 | 671 | 671 | 666 | 666 | 29,000 |
1994/12/15 | 676 | 676 | 670 | 670 | 7,000 |
1994/12/14 | 675 | 675 | 675 | 675 | 2,000 |
1994/12/13 | 680 | 680 | 675 | 675 | 23,000 |
1994/12/12 | 690 | 690 | 680 | 685 | 32,000 |
1994/12/09 | 695 | 695 | 690 | 690 | 23,000 |
1994/12/08 | 700 | 700 | 696 | 700 | 37,000 |
1994/12/07 | 701 | 701 | 700 | 700 | 13,000 |
1994/12/06 | 730 | 730 | 720 | 720 | 8,000 |
1994/12/02 | 707 | 707 | 700 | 700 | 10,000 |
1994/12/01 | 720 | 720 | 705 | 705 | 44,000 |
1994/11/30 | 702 | 720 | 702 | 720 | 4,000 |
1994/11/29 | 700 | 700 | 700 | 700 | 8,000 |
1994/11/28 | 700 | 700 | 700 | 700 | 3,000 |
1994/11/25 | 740 | 740 | 740 | 740 | 15,000 |
1994/11/24 | 750 | 750 | 740 | 740 | 23,000 |
1994/11/22 | 759 | 759 | 753 | 755 | 11,000 |
1994/11/21 | 753 | 760 | 753 | 760 | 5,000 |
1994/11/18 | 760 | 760 | 752 | 752 | 12,000 |
1994/11/17 | 750 | 750 | 742 | 750 | 22,000 |
1994/11/16 | 749 | 750 | 749 | 750 | 25,000 |
1994/11/15 | 740 | 750 | 740 | 750 | 25,000 |
1994/11/14 | 750 | 750 | 750 | 750 | 27,000 |
1994/11/11 | 754 | 754 | 746 | 750 | 28,000 |
1994/11/10 | 750 | 750 | 750 | 750 | 31,000 |
1994/11/09 | 760 | 760 | 750 | 755 | 31,000 |
1994/11/08 | 758 | 758 | 755 | 755 | 23,000 |
1994/11/07 | 755 | 760 | 755 | 759 | 37,000 |
1994/11/04 | 762 | 763 | 760 | 761 | 32,000 |
1994/11/02 | 750 | 760 | 750 | 760 | 23,000 |
1994/11/01 | 759 | 770 | 750 | 750 | 19,000 |
1994/10/31 | 750 | 760 | 750 | 759 | 21,000 |
1994/10/28 | 751 | 751 | 750 | 750 | 23,000 |
1994/10/27 | 740 | 750 | 740 | 750 | 41,000 |
1994/10/26 | 738 | 750 | 738 | 740 | 29,000 |
1994/10/25 | 743 | 750 | 735 | 740 | 29,000 |
1994/10/24 | 727 | 740 | 727 | 733 | 37,000 |
1994/10/21 | 725 | 728 | 725 | 727 | 13,000 |
1994/10/20 | 739 | 739 | 739 | 739 | 1,000 |
1994/10/19 | 746 | 746 | 740 | 740 | 7,000 |
1994/10/18 | 729 | 729 | 726 | 726 | 9,000 |
1994/10/17 | 730 | 731 | 728 | 728 | 21,000 |
1994/10/14 | 730 | 731 | 728 | 728 | 45,000 |
1994/10/13 | 735 | 740 | 731 | 740 | 38,000 |
1994/10/12 | 725 | 730 | 725 | 730 | 13,000 |
1994/10/11 | 727 | 736 | 727 | 735 | 15,000 |
1994/10/07 | 730 | 735 | 726 | 726 | 20,000 |
1994/10/06 | 736 | 736 | 726 | 726 | 17,000 |
1994/10/05 | 726 | 726 | 726 | 726 | 10,000 |
1994/10/04 | 727 | 727 | 727 | 727 | 4,000 |
1994/10/03 | 736 | 736 | 726 | 726 | 2,000 |
1994/09/30 | 726 | 726 | 726 | 726 | 7,000 |
1994/09/29 | 726 | 730 | 726 | 726 | 20,000 |
1994/09/28 | 721 | 730 | 721 | 730 | 26,000 |
1994/09/27 | 726 | 730 | 720 | 721 | 28,000 |
1994/09/26 | 740 | 740 | 726 | 726 | 15,000 |
1994/09/22 | 737 | 755 | 737 | 750 | 19,000 |
1994/09/21 | 731 | 738 | 730 | 738 | 7,000 |
1994/09/20 | 720 | 730 | 720 | 730 | 6,000 |
1994/09/19 | 737 | 738 | 720 | 720 | 13,000 |
1994/09/16 | 755 | 755 | 746 | 747 | 12,000 |
1994/09/14 | 745 | 755 | 745 | 755 | 15,000 |
1994/09/13 | 780 | 780 | 760 | 765 | 17,000 |
1994/09/12 | 781 | 781 | 780 | 780 | 7,000 |
1994/09/09 | 795 | 795 | 790 | 790 | 14,000 |
1994/09/08 | 790 | 795 | 790 | 795 | 28,000 |
1994/09/07 | 790 | 795 | 790 | 790 | 31,000 |
1994/09/06 | 795 | 800 | 795 | 795 | 11,000 |
1994/09/05 | 795 | 802 | 795 | 802 | 21,000 |
1994/09/02 | 795 | 800 | 795 | 795 | 9,000 |
1994/09/01 | 790 | 790 | 790 | 790 | 21,000 |
1994/08/31 | 790 | 790 | 790 | 790 | 8,000 |
1994/08/30 | 810 | 810 | 800 | 800 | 13,000 |
1994/08/29 | 810 | 810 | 810 | 810 | 5,000 |
1994/08/26 | 806 | 810 | 806 | 810 | 36,000 |
1994/08/25 | 801 | 801 | 800 | 800 | 16,000 |
1994/08/24 | 810 | 814 | 801 | 801 | 23,000 |
1994/08/23 | 814 | 814 | 810 | 810 | 3,000 |
1994/08/22 | 813 | 813 | 809 | 809 | 17,000 |
1994/08/19 | 819 | 828 | 812 | 812 | 22,000 |
1994/08/18 | 821 | 821 | 812 | 820 | 4,000 |
1994/08/17 | 811 | 811 | 809 | 811 | 25,000 |
1994/08/16 | 806 | 810 | 806 | 810 | 5,000 |
1994/08/15 | 825 | 826 | 825 | 826 | 5,000 |
1994/08/12 | 829 | 829 | 829 | 829 | 5,000 |
1994/08/11 | 820 | 829 | 810 | 829 | 9,000 |
1994/08/10 | 826 | 826 | 825 | 825 | 7,000 |
1994/08/09 | 825 | 838 | 825 | 830 | 16,000 |
1994/08/08 | 829 | 830 | 824 | 824 | 6,000 |
1994/08/05 | 820 | 830 | 820 | 830 | 14,000 |
1994/08/04 | 821 | 839 | 820 | 838 | 17,000 |
1994/08/03 | 820 | 820 | 816 | 820 | 13,000 |
1994/08/02 | 802 | 802 | 800 | 800 | 41,000 |
1994/08/01 | 820 | 820 | 810 | 810 | 8,000 |
1994/07/29 | 824 | 824 | 806 | 818 | 9,000 |
1994/07/28 | 805 | 805 | 805 | 805 | 4,000 |
1994/07/27 | 804 | 805 | 804 | 805 | 10,000 |
1994/07/26 | 811 | 836 | 807 | 836 | 9,000 |
1994/07/25 | 820 | 820 | 810 | 811 | 9,000 |
1994/07/22 | 839 | 839 | 800 | 800 | 41,000 |
1994/07/21 | 853 | 853 | 840 | 840 | 30,000 |
1994/07/20 | 884 | 884 | 870 | 873 | 10,000 |
1994/07/19 | 885 | 885 | 861 | 881 | 6,000 |
1994/07/18 | 891 | 891 | 880 | 880 | 19,000 |
1994/07/15 | 890 | 899 | 887 | 890 | 93,000 |
1994/07/14 | 889 | 889 | 880 | 886 | 28,000 |
1994/07/13 | 870 | 880 | 870 | 877 | 52,000 |
1994/07/12 | 860 | 870 | 860 | 870 | 49,000 |
1994/07/11 | 876 | 881 | 870 | 870 | 48,000 |
1994/07/08 | 882 | 890 | 880 | 886 | 90,000 |
1994/07/07 | 850 | 905 | 840 | 892 | 350,000 |
1994/07/06 | 825 | 861 | 825 | 850 | 166,000 |
1994/07/05 | 821 | 825 | 816 | 816 | 41,000 |
1994/07/04 | 820 | 824 | 820 | 820 | 39,000 |
1994/07/01 | 820 | 825 | 820 | 820 | 59,000 |
1994/06/30 | 815 | 820 | 815 | 820 | 20,000 |
1994/06/29 | 815 | 820 | 815 | 820 | 42,000 |
1994/06/28 | 815 | 820 | 815 | 820 | 25,000 |
1994/06/27 | 800 | 820 | 800 | 815 | 122,000 |
1994/06/24 | 815 | 825 | 815 | 820 | 68,000 |
1994/06/23 | 798 | 817 | 798 | 805 | 15,000 |
1994/06/22 | 780 | 799 | 780 | 792 | 40,000 |
1994/06/21 | 810 | 810 | 795 | 802 | 34,000 |
1994/06/20 | 826 | 826 | 818 | 820 | 29,000 |
1994/06/17 | 820 | 826 | 816 | 825 | 74,000 |
1994/06/16 | 811 | 830 | 810 | 827 | 31,000 |
1994/06/15 | 810 | 815 | 800 | 806 | 43,000 |
1994/06/14 | 815 | 815 | 801 | 810 | 18,000 |
1994/06/13 | 800 | 820 | 799 | 813 | 33,000 |
1994/06/10 | 803 | 805 | 800 | 801 | 50,000 |
1994/06/09 | 810 | 810 | 800 | 802 | 53,000 |
1994/06/08 | 810 | 810 | 802 | 810 | 23,000 |
1994/06/07 | 793 | 800 | 793 | 800 | 36,000 |
1994/06/06 | 800 | 800 | 785 | 788 | 22,000 |
1994/06/03 | 809 | 809 | 780 | 780 | 43,000 |
1994/06/02 | 824 | 824 | 798 | 809 | 109,000 |
1994/06/01 | 818 | 821 | 807 | 821 | 59,000 |
1994/05/31 | 825 | 825 | 815 | 819 | 82,000 |
1994/05/30 | 835 | 835 | 806 | 825 | 193,000 |
1994/05/27 | 790 | 815 | 786 | 815 | 321,000 |
1994/05/26 | 752 | 780 | 751 | 780 | 52,000 |
1994/05/25 | 750 | 750 | 745 | 750 | 17,000 |
1994/05/24 | 750 | 750 | 745 | 750 | 15,000 |
1994/05/23 | 768 | 769 | 750 | 750 | 26,000 |
1994/05/20 | 770 | 770 | 760 | 769 | 16,000 |
1994/05/19 | 770 | 775 | 766 | 770 | 62,000 |
1994/05/18 | 745 | 770 | 744 | 770 | 45,000 |
1994/05/17 | 750 | 760 | 743 | 744 | 27,000 |
1994/05/16 | 760 | 760 | 739 | 739 | 31,000 |
1994/05/13 | 776 | 777 | 750 | 760 | 66,000 |
1994/05/12 | 775 | 780 | 770 | 780 | 160,000 |
1994/05/11 | 750 | 790 | 750 | 765 | 231,000 |
1994/05/10 | 730 | 761 | 730 | 740 | 163,000 |
1994/05/09 | 710 | 710 | 705 | 710 | 8,000 |
1994/05/06 | 709 | 710 | 709 | 710 | 6,000 |
1994/05/02 | 699 | 710 | 699 | 710 | 16,000 |
1994/04/28 | 696 | 700 | 696 | 700 | 12,000 |
1994/04/27 | 697 | 697 | 696 | 696 | 8,000 |
1994/04/26 | 696 | 710 | 696 | 697 | 57,000 |
1994/04/25 | 691 | 691 | 681 | 690 | 12,000 |
1994/04/22 | 695 | 695 | 690 | 690 | 21,000 |
1994/04/21 | 701 | 701 | 690 | 690 | 13,000 |
1994/04/20 | 702 | 710 | 700 | 705 | 34,000 |
1994/04/19 | 692 | 700 | 692 | 699 | 15,000 |
1994/04/18 | 690 | 700 | 690 | 691 | 8,000 |
1994/04/15 | 690 | 700 | 680 | 680 | 33,000 |
1994/04/14 | 691 | 691 | 689 | 690 | 10,000 |
1994/04/13 | 682 | 690 | 682 | 690 | 7,000 |
1994/04/12 | 680 | 684 | 676 | 680 | 8,000 |
1994/04/11 | 676 | 680 | 676 | 676 | 9,000 |
1994/04/08 | 685 | 685 | 685 | 685 | 3,000 |
1994/04/07 | 676 | 685 | 676 | 685 | 20,000 |
1994/04/06 | 680 | 685 | 680 | 684 | 25,000 |
1994/04/05 | 680 | 680 | 680 | 680 | 5,000 |
1994/04/04 | 680 | 680 | 676 | 676 | 7,000 |
1994/04/01 | 676 | 677 | 676 | 676 | 6,000 |
1994/03/31 | 677 | 677 | 676 | 676 | 13,000 |
1994/03/30 | 676 | 676 | 676 | 676 | 25,000 |
1994/03/29 | 676 | 680 | 675 | 676 | 25,000 |
1994/03/28 | 652 | 652 | 652 | 652 | 1,000 |
1994/03/25 | 675 | 675 | 674 | 675 | 29,000 |
1994/03/24 | 681 | 685 | 675 | 675 | 23,000 |
1994/03/23 | 690 | 695 | 680 | 680 | 23,000 |
1994/03/22 | 686 | 690 | 685 | 690 | 8,000 |
1994/03/18 | 686 | 690 | 680 | 686 | 37,000 |
1994/03/17 | 689 | 695 | 685 | 685 | 17,000 |
1994/03/16 | 689 | 689 | 682 | 689 | 41,000 |
1994/03/15 | 699 | 700 | 689 | 689 | 61,000 |
1994/03/14 | 682 | 700 | 682 | 700 | 8,000 |
1994/03/11 | 694 | 695 | 680 | 680 | 73,000 |
1994/03/10 | 691 | 695 | 681 | 688 | 52,000 |
1994/03/09 | 690 | 690 | 690 | 690 | 1,000 |
1994/03/08 | 689 | 690 | 685 | 690 | 6,000 |
1994/03/07 | 690 | 690 | 670 | 674 | 9,000 |
1994/03/04 | 686 | 690 | 686 | 690 | 25,000 |
1994/03/03 | 690 | 690 | 682 | 682 | 82,000 |
1994/03/02 | 693 | 695 | 690 | 693 | 15,000 |
1994/03/01 | 696 | 696 | 680 | 690 | 13,000 |
1994/02/28 | 690 | 699 | 690 | 690 | 9,000 |
1994/02/25 | 689 | 700 | 689 | 695 | 23,000 |
1994/02/24 | 650 | 650 | 650 | 650 | 24,000 |
1994/02/23 | 655 | 655 | 655 | 655 | 8,000 |
1994/02/22 | 665 | 665 | 655 | 655 | 39,000 |
1994/02/21 | 656 | 660 | 650 | 655 | 15,000 |
1994/02/18 | 669 | 675 | 650 | 650 | 12,000 |
1994/02/17 | 668 | 668 | 661 | 668 | 10,000 |
1994/02/16 | 651 | 658 | 651 | 658 | 10,000 |
1994/02/15 | 660 | 660 | 650 | 650 | 11,000 |
1994/02/14 | 671 | 675 | 670 | 670 | 12,000 |
1994/02/10 | 668 | 668 | 668 | 668 | 10,000 |
1994/02/09 | 690 | 690 | 658 | 658 | 42,000 |
1994/02/08 | 690 | 700 | 685 | 690 | 54,000 |
1994/02/07 | 666 | 690 | 666 | 690 | 9,000 |
1994/02/04 | 685 | 685 | 685 | 685 | 1,000 |
1994/02/03 | 690 | 690 | 685 | 685 | 7,000 |
1994/02/02 | 700 | 700 | 685 | 685 | 32,000 |
1994/02/01 | 691 | 700 | 670 | 700 | 84,000 |
1994/01/31 | 700 | 700 | 680 | 680 | 33,000 |
1994/01/28 | 646 | 646 | 646 | 646 | 3,000 |
1994/01/27 | 677 | 680 | 676 | 676 | 31,000 |
1994/01/26 | 650 | 676 | 650 | 676 | 13,000 |
1994/01/25 | 661 | 665 | 660 | 660 | 4,000 |
1994/01/24 | 646 | 650 | 641 | 641 | 11,000 |
1994/01/21 | 689 | 689 | 679 | 686 | 27,000 |
1994/01/20 | 669 | 671 | 669 | 669 | 22,000 |
1994/01/19 | 650 | 655 | 650 | 650 | 32,000 |
1994/01/18 | 640 | 650 | 640 | 650 | 19,000 |
1994/01/17 | 650 | 650 | 630 | 640 | 11,000 |
1994/01/14 | 650 | 655 | 650 | 650 | 9,000 |
1994/01/13 | 655 | 655 | 655 | 655 | 4,000 |
1994/01/12 | 650 | 655 | 649 | 655 | 10,000 |
1994/01/11 | 645 | 651 | 645 | 648 | 11,000 |
1994/01/10 | 622 | 645 | 622 | 640 | 8,000 |
1994/01/07 | 622 | 622 | 622 | 622 | 1,000 |
1994/01/06 | 620 | 625 | 620 | 624 | 8,000 |
1994/01/05 | 604 | 604 | 604 | 604 | 1,000 |
1994/01/04 | 605 | 605 | 604 | 604 | 3,000 |