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 |
---|---|---|---|---|---|
1995/12/29 | 640 | 640 | 635 | 635 | 12,000 |
1995/12/28 | 639 | 649 | 639 | 640 | 13,000 |
1995/12/27 | 650 | 650 | 649 | 649 | 8,000 |
1995/12/26 | 646 | 649 | 645 | 649 | 7,000 |
1995/12/25 | 658 | 658 | 645 | 645 | 10,000 |
1995/12/22 | 645 | 645 | 644 | 644 | 10,000 |
1995/12/21 | 635 | 645 | 633 | 645 | 53,000 |
1995/12/20 | 630 | 635 | 630 | 635 | 17,000 |
1995/12/19 | 635 | 635 | 635 | 635 | 2,000 |
1995/12/18 | 639 | 640 | 635 | 635 | 5,000 |
1995/12/15 | 640 | 640 | 625 | 640 | 50,000 |
1995/12/14 | 628 | 640 | 628 | 639 | 19,000 |
1995/12/13 | 640 | 640 | 640 | 640 | 1,000 |
1995/12/12 | 629 | 640 | 629 | 640 | 3,000 |
1995/12/11 | 640 | 640 | 627 | 628 | 4,000 |
1995/12/08 | 631 | 649 | 631 | 649 | 18,000 |
1995/12/07 | 630 | 640 | 625 | 625 | 24,000 |
1995/12/06 | 620 | 630 | 620 | 625 | 19,000 |
1995/12/05 | 651 | 651 | 650 | 650 | 10,000 |
1995/12/04 | 650 | 651 | 650 | 650 | 5,000 |
1995/12/01 | 640 | 650 | 640 | 650 | 8,000 |
1995/11/30 | 649 | 650 | 647 | 650 | 13,000 |
1995/11/29 | 649 | 649 | 647 | 647 | 5,000 |
1995/11/28 | 648 | 649 | 648 | 649 | 3,000 |
1995/11/27 | 629 | 650 | 629 | 650 | 4,000 |
1995/11/24 | 650 | 650 | 640 | 640 | 52,000 |
1995/11/22 | 630 | 640 | 630 | 640 | 27,000 |
1995/11/21 | 620 | 630 | 620 | 630 | 6,000 |
1995/11/20 | 598 | 606 | 598 | 606 | 11,000 |
1995/11/17 | 619 | 620 | 595 | 596 | 66,000 |
1995/11/16 | 596 | 620 | 596 | 620 | 15,000 |
1995/11/15 | 600 | 600 | 596 | 596 | 52,000 |
1995/11/14 | 600 | 601 | 600 | 600 | 33,000 |
1995/11/13 | 600 | 600 | 600 | 600 | 4,000 |
1995/11/10 | 591 | 596 | 590 | 596 | 19,000 |
1995/11/09 | 591 | 591 | 591 | 591 | 1,000 |
1995/11/08 | 599 | 600 | 599 | 600 | 3,000 |
1995/11/07 | 611 | 611 | 609 | 609 | 10,000 |
1995/11/06 | 601 | 601 | 601 | 601 | 7,000 |
1995/11/02 | 606 | 606 | 581 | 581 | 7,000 |
1995/11/01 | 600 | 600 | 596 | 596 | 8,000 |
1995/10/30 | 596 | 596 | 596 | 596 | 1,000 |
1995/10/27 | 599 | 599 | 599 | 599 | 8,000 |
1995/10/26 | 600 | 605 | 600 | 605 | 4,000 |
1995/10/25 | 600 | 605 | 600 | 605 | 12,000 |
1995/10/24 | 600 | 610 | 600 | 608 | 10,000 |
1995/10/23 | 600 | 613 | 600 | 613 | 9,000 |
1995/10/20 | 599 | 603 | 599 | 603 | 25,000 |
1995/10/19 | 599 | 599 | 599 | 599 | 7,000 |
1995/10/18 | 608 | 608 | 590 | 590 | 25,000 |
1995/10/17 | 586 | 588 | 586 | 588 | 11,000 |
1995/10/16 | 586 | 586 | 586 | 586 | 4,000 |
1995/10/13 | 600 | 600 | 588 | 588 | 22,000 |
1995/10/12 | 604 | 604 | 587 | 587 | 7,000 |
1995/10/11 | 608 | 608 | 606 | 606 | 3,000 |
1995/10/09 | 602 | 610 | 602 | 610 | 2,000 |
1995/10/06 | 600 | 605 | 600 | 602 | 29,000 |
1995/10/05 | 605 | 606 | 605 | 605 | 4,000 |
1995/10/04 | 610 | 610 | 608 | 608 | 5,000 |
1995/10/03 | 605 | 606 | 605 | 606 | 4,000 |
1995/10/02 | 615 | 615 | 605 | 605 | 2,000 |
1995/09/29 | 604 | 604 | 604 | 604 | 12,000 |
1995/09/28 | 620 | 620 | 615 | 615 | 2,000 |
1995/09/27 | 610 | 620 | 610 | 620 | 4,000 |
1995/09/26 | 610 | 621 | 610 | 610 | 67,000 |
1995/09/25 | 610 | 615 | 609 | 609 | 9,000 |
1995/09/22 | 611 | 611 | 608 | 609 | 62,000 |
1995/09/21 | 615 | 615 | 610 | 610 | 24,000 |
1995/09/20 | 615 | 615 | 610 | 610 | 21,000 |
1995/09/19 | 615 | 615 | 615 | 615 | 16,000 |
1995/09/18 | 620 | 620 | 616 | 616 | 17,000 |
1995/09/14 | 620 | 622 | 612 | 612 | 46,000 |
1995/09/13 | 621 | 621 | 614 | 620 | 14,000 |
1995/09/12 | 616 | 620 | 602 | 620 | 14,000 |
1995/09/11 | 619 | 620 | 610 | 610 | 7,000 |
1995/09/08 | 601 | 620 | 600 | 620 | 40,000 |
1995/09/07 | 605 | 610 | 600 | 609 | 7,000 |
1995/09/06 | 625 | 630 | 620 | 620 | 7,000 |
1995/09/05 | 610 | 610 | 605 | 605 | 9,000 |
1995/09/04 | 620 | 620 | 610 | 610 | 18,000 |
1995/09/01 | 625 | 625 | 610 | 610 | 10,000 |
1995/08/31 | 620 | 620 | 616 | 620 | 9,000 |
1995/08/30 | 631 | 631 | 620 | 620 | 6,000 |
1995/08/29 | 625 | 630 | 625 | 630 | 5,000 |
1995/08/28 | 605 | 605 | 605 | 605 | 3,000 |
1995/08/25 | 601 | 610 | 601 | 605 | 4,000 |
1995/08/24 | 610 | 630 | 610 | 610 | 15,000 |
1995/08/23 | 627 | 627 | 620 | 625 | 15,000 |
1995/08/22 | 625 | 630 | 625 | 626 | 19,000 |
1995/08/21 | 626 | 626 | 625 | 625 | 11,000 |
1995/08/18 | 621 | 625 | 621 | 625 | 5,000 |
1995/08/17 | 620 | 620 | 620 | 620 | 6,000 |
1995/08/16 | 610 | 620 | 603 | 620 | 25,000 |
1995/08/15 | 565 | 580 | 565 | 580 | 32,000 |
1995/08/14 | 570 | 570 | 558 | 565 | 15,000 |
1995/08/11 | 556 | 556 | 556 | 556 | 3,000 |
1995/08/10 | 565 | 565 | 561 | 561 | 2,000 |
1995/08/09 | 569 | 570 | 569 | 570 | 6,000 |
1995/08/08 | 566 | 566 | 560 | 560 | 13,000 |
1995/08/07 | 571 | 571 | 565 | 565 | 21,000 |
1995/08/04 | 568 | 568 | 565 | 565 | 3,000 |
1995/08/03 | 556 | 570 | 556 | 570 | 9,000 |
1995/08/02 | 551 | 560 | 550 | 550 | 10,000 |
1995/08/01 | 580 | 580 | 550 | 550 | 16,000 |
1995/07/31 | 561 | 570 | 561 | 570 | 4,000 |
1995/07/28 | 550 | 569 | 550 | 555 | 38,000 |
1995/07/27 | 550 | 570 | 550 | 570 | 9,000 |
1995/07/26 | 555 | 565 | 555 | 555 | 6,000 |
1995/07/25 | 566 | 566 | 560 | 560 | 15,000 |
1995/07/24 | 562 | 562 | 555 | 556 | 4,000 |
1995/07/21 | 565 | 565 | 565 | 565 | 6,000 |
1995/07/20 | 570 | 572 | 540 | 545 | 77,000 |
1995/07/19 | 600 | 600 | 580 | 580 | 8,000 |
1995/07/18 | 610 | 614 | 609 | 609 | 12,000 |
1995/07/17 | 607 | 609 | 602 | 609 | 5,000 |
1995/07/14 | 610 | 610 | 601 | 602 | 4,000 |
1995/07/13 | 629 | 629 | 610 | 610 | 25,000 |
1995/07/12 | 630 | 630 | 610 | 615 | 43,000 |
1995/07/11 | 632 | 633 | 629 | 632 | 46,000 |
1995/07/10 | 622 | 632 | 621 | 632 | 24,000 |
1995/07/06 | 561 | 561 | 561 | 561 | 2,000 |
1995/07/05 | 556 | 560 | 556 | 556 | 7,000 |
1995/07/04 | 555 | 556 | 555 | 556 | 8,000 |
1995/07/03 | 555 | 555 | 550 | 550 | 5,000 |
1995/06/30 | 555 | 555 | 551 | 555 | 6,000 |
1995/06/29 | 555 | 565 | 555 | 557 | 22,000 |
1995/06/28 | 550 | 550 | 550 | 550 | 5,000 |
1995/06/27 | 555 | 555 | 555 | 555 | 1,000 |
1995/06/26 | 565 | 565 | 559 | 559 | 11,000 |
1995/06/22 | 556 | 558 | 556 | 558 | 9,000 |
1995/06/21 | 560 | 560 | 556 | 556 | 6,000 |
1995/06/20 | 559 | 559 | 555 | 555 | 15,000 |
1995/06/19 | 542 | 560 | 542 | 560 | 4,000 |
1995/06/16 | 560 | 560 | 550 | 552 | 13,000 |
1995/06/15 | 560 | 560 | 560 | 560 | 5,000 |
1995/06/14 | 548 | 548 | 545 | 545 | 7,000 |
1995/06/13 | 554 | 555 | 550 | 550 | 19,000 |
1995/06/09 | 581 | 581 | 581 | 581 | 26,000 |
1995/06/08 | 560 | 580 | 560 | 580 | 8,000 |
1995/06/07 | 580 | 580 | 580 | 580 | 3,000 |
1995/06/06 | 599 | 599 | 598 | 598 | 62,000 |
1995/06/05 | 580 | 600 | 580 | 600 | 16,000 |
1995/06/02 | 550 | 590 | 550 | 590 | 8,000 |
1995/06/01 | 539 | 551 | 539 | 551 | 52,000 |
1995/05/31 | 582 | 582 | 540 | 540 | 25,000 |
1995/05/30 | 552 | 552 | 552 | 552 | 1,000 |
1995/05/29 | 550 | 551 | 550 | 551 | 9,000 |
1995/05/26 | 595 | 595 | 590 | 590 | 13,000 |
1995/05/25 | 595 | 595 | 595 | 595 | 13,000 |
1995/05/24 | 590 | 590 | 585 | 590 | 18,000 |
1995/05/23 | 599 | 599 | 590 | 590 | 5,000 |
1995/05/22 | 610 | 610 | 610 | 610 | 2,000 |
1995/05/19 | 610 | 610 | 601 | 601 | 8,000 |
1995/05/18 | 627 | 627 | 618 | 618 | 11,000 |
1995/05/17 | 625 | 625 | 625 | 625 | 2,000 |
1995/05/16 | 630 | 630 | 618 | 618 | 4,000 |
1995/05/15 | 622 | 622 | 620 | 620 | 4,000 |
1995/05/12 | 622 | 623 | 621 | 621 | 16,000 |
1995/05/11 | 626 | 626 | 621 | 621 | 36,000 |
1995/05/10 | 630 | 630 | 628 | 628 | 22,000 |
1995/05/09 | 650 | 650 | 630 | 645 | 10,000 |
1995/05/08 | 650 | 650 | 650 | 650 | 4,000 |
1995/05/02 | 632 | 640 | 632 | 640 | 12,000 |
1995/05/01 | 631 | 631 | 631 | 631 | 1,000 |
1995/04/28 | 632 | 632 | 630 | 630 | 9,000 |
1995/04/27 | 632 | 632 | 632 | 632 | 4,000 |
1995/04/26 | 632 | 632 | 632 | 632 | 8,000 |
1995/04/25 | 630 | 632 | 630 | 631 | 10,000 |
1995/04/24 | 635 | 635 | 629 | 629 | 14,000 |
1995/04/21 | 623 | 632 | 623 | 630 | 14,000 |
1995/04/20 | 630 | 630 | 621 | 621 | 8,000 |
1995/04/19 | 625 | 625 | 625 | 625 | 4,000 |
1995/04/18 | 625 | 625 | 625 | 625 | 5,000 |
1995/04/17 | 635 | 635 | 633 | 635 | 11,000 |
1995/04/14 | 640 | 640 | 635 | 635 | 6,000 |
1995/04/13 | 637 | 640 | 635 | 635 | 12,000 |
1995/04/12 | 650 | 650 | 650 | 650 | 2,000 |
1995/04/11 | 632 | 632 | 626 | 626 | 6,000 |
1995/04/10 | 635 | 640 | 635 | 640 | 2,000 |
1995/04/07 | 635 | 635 | 635 | 635 | 1,000 |
1995/04/06 | 640 | 641 | 640 | 640 | 9,000 |
1995/04/05 | 645 | 647 | 640 | 640 | 13,000 |
1995/04/04 | 640 | 645 | 640 | 645 | 11,000 |
1995/04/03 | 685 | 685 | 685 | 685 | 16,000 |
1995/03/31 | 685 | 685 | 685 | 685 | 14,000 |
1995/03/30 | 668 | 675 | 668 | 675 | 10,000 |
1995/03/29 | 655 | 670 | 655 | 670 | 2,000 |
1995/03/28 | 650 | 650 | 650 | 650 | 1,000 |
1995/03/27 | 659 | 679 | 658 | 661 | 34,000 |
1995/03/24 | 648 | 657 | 645 | 657 | 37,000 |
1995/03/23 | 645 | 655 | 645 | 651 | 24,000 |
1995/03/22 | 680 | 680 | 645 | 645 | 55,000 |
1995/03/20 | 680 | 680 | 670 | 680 | 41,000 |
1995/03/17 | 678 | 685 | 677 | 680 | 20,000 |
1995/03/16 | 670 | 680 | 670 | 677 | 14,000 |
1995/03/15 | 672 | 672 | 670 | 670 | 7,000 |
1995/03/14 | 657 | 665 | 657 | 665 | 10,000 |
1995/03/13 | 660 | 660 | 660 | 660 | 3,000 |
1995/03/10 | 680 | 690 | 680 | 680 | 14,000 |
1995/03/08 | 680 | 680 | 680 | 680 | 17,000 |
1995/03/07 | 681 | 681 | 680 | 680 | 2,000 |
1995/03/06 | 680 | 680 | 680 | 680 | 1,000 |
1995/03/03 | 670 | 690 | 670 | 690 | 22,000 |
1995/03/02 | 661 | 661 | 661 | 661 | 2,000 |
1995/03/01 | 670 | 670 | 660 | 660 | 17,000 |
1995/02/28 | 670 | 680 | 670 | 670 | 9,000 |
1995/02/27 | 670 | 670 | 655 | 670 | 26,000 |
1995/02/24 | 700 | 700 | 680 | 680 | 11,000 |
1995/02/23 | 680 | 681 | 680 | 680 | 9,000 |
1995/02/22 | 690 | 690 | 680 | 680 | 8,000 |
1995/02/21 | 694 | 694 | 680 | 690 | 15,000 |
1995/02/20 | 685 | 695 | 685 | 695 | 18,000 |
1995/02/17 | 675 | 695 | 675 | 695 | 17,000 |
1995/02/16 | 680 | 680 | 675 | 675 | 12,000 |
1995/02/15 | 680 | 681 | 675 | 675 | 15,000 |
1995/02/14 | 680 | 681 | 680 | 681 | 13,000 |
1995/02/13 | 674 | 674 | 674 | 674 | 12,000 |
1995/02/10 | 661 | 667 | 660 | 660 | 7,000 |
1995/02/09 | 670 | 670 | 667 | 667 | 7,000 |
1995/02/08 | 686 | 692 | 660 | 660 | 30,000 |
1995/02/07 | 700 | 700 | 690 | 690 | 9,000 |
1995/02/06 | 691 | 710 | 691 | 710 | 6,000 |
1995/02/03 | 705 | 705 | 691 | 691 | 12,000 |
1995/02/02 | 738 | 738 | 710 | 710 | 14,000 |
1995/02/01 | 720 | 750 | 720 | 730 | 89,000 |
1995/01/31 | 719 | 735 | 711 | 719 | 194,000 |
1995/01/30 | 700 | 720 | 700 | 719 | 111,000 |
1995/01/27 | 700 | 700 | 695 | 700 | 15,000 |
1995/01/26 | 710 | 720 | 700 | 700 | 34,000 |
1995/01/25 | 654 | 720 | 654 | 710 | 98,000 |
1995/01/24 | 660 | 664 | 641 | 641 | 34,000 |
1995/01/23 | 672 | 673 | 660 | 660 | 39,000 |
1995/01/20 | 690 | 690 | 670 | 670 | 68,000 |
1995/01/19 | 690 | 690 | 682 | 690 | 23,000 |
1995/01/18 | 675 | 701 | 675 | 680 | 62,000 |
1995/01/17 | 671 | 675 | 671 | 675 | 4,000 |
1995/01/13 | 675 | 675 | 670 | 670 | 36,000 |
1995/01/12 | 670 | 675 | 665 | 675 | 55,000 |
1995/01/11 | 675 | 676 | 675 | 675 | 37,000 |
1995/01/10 | 680 | 680 | 670 | 680 | 14,000 |
1995/01/09 | 681 | 681 | 680 | 680 | 10,000 |
1995/01/06 | 699 | 699 | 680 | 680 | 14,000 |
1995/01/05 | 710 | 710 | 695 | 695 | 21,000 |