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 |
|---|---|---|---|---|---|
| 1996/12/30 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/12/27 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/12/26 | 550 | 555 | 545 | 550 | 17,000 |
| 1996/12/25 | 556 | 556 | 556 | 556 | 6,000 |
| 1996/12/24 | 550 | 555 | 545 | 546 | 17,000 |
| 1996/12/20 | 570 | 575 | 550 | 555 | 49,000 |
| 1996/12/19 | 590 | 590 | 580 | 580 | 25,000 |
| 1996/12/18 | 600 | 600 | 590 | 591 | 15,000 |
| 1996/12/17 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/12/16 | 620 | 620 | 620 | 620 | 4,000 |
| 1996/12/13 | 590 | 590 | 589 | 590 | 21,000 |
| 1996/12/12 | 620 | 620 | 610 | 610 | 4,000 |
| 1996/12/11 | 637 | 637 | 637 | 637 | 1,000 |
| 1996/12/10 | 637 | 637 | 637 | 637 | 1,000 |
| 1996/12/09 | 637 | 645 | 637 | 645 | 15,000 |
| 1996/12/06 | 637 | 637 | 636 | 637 | 15,000 |
| 1996/12/05 | 625 | 627 | 625 | 627 | 11,000 |
| 1996/12/04 | 625 | 625 | 625 | 625 | 5,000 |
| 1996/12/03 | 632 | 635 | 630 | 630 | 20,000 |
| 1996/12/02 | 645 | 645 | 637 | 637 | 9,000 |
| 1996/11/29 | 640 | 645 | 636 | 645 | 10,000 |
| 1996/11/28 | 636 | 636 | 635 | 635 | 11,000 |
| 1996/11/27 | 632 | 636 | 632 | 635 | 9,000 |
| 1996/11/26 | 632 | 632 | 632 | 632 | 5,000 |
| 1996/11/25 | 652 | 652 | 632 | 632 | 6,000 |
| 1996/11/22 | 644 | 644 | 632 | 632 | 4,000 |
| 1996/11/21 | 660 | 664 | 654 | 654 | 12,000 |
| 1996/11/20 | 661 | 661 | 660 | 660 | 5,000 |
| 1996/11/19 | 660 | 661 | 660 | 661 | 4,000 |
| 1996/11/18 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/11/14 | 655 | 655 | 655 | 655 | 1,000 |
| 1996/11/13 | 660 | 660 | 651 | 651 | 9,000 |
| 1996/11/11 | 700 | 700 | 660 | 660 | 4,000 |
| 1996/11/08 | 693 | 693 | 693 | 693 | 3,000 |
| 1996/11/07 | 663 | 663 | 663 | 663 | 5,000 |
| 1996/11/06 | 653 | 653 | 653 | 653 | 1,000 |
| 1996/11/05 | 635 | 635 | 635 | 635 | 2,000 |
| 1996/11/01 | 630 | 639 | 630 | 634 | 29,000 |
| 1996/10/31 | 667 | 667 | 660 | 660 | 7,000 |
| 1996/10/30 | 689 | 689 | 660 | 660 | 45,000 |
| 1996/10/29 | 696 | 696 | 689 | 689 | 61,000 |
| 1996/10/28 | 687 | 687 | 687 | 687 | 9,000 |
| 1996/10/25 | 687 | 687 | 687 | 687 | 47,000 |
| 1996/10/24 | 680 | 680 | 680 | 680 | 10,000 |
| 1996/10/22 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/10/21 | 715 | 715 | 715 | 715 | 5,000 |
| 1996/10/18 | 683 | 700 | 683 | 700 | 13,000 |
| 1996/10/17 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/10/16 | 681 | 681 | 681 | 681 | 8,000 |
| 1996/10/15 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/10/14 | 697 | 697 | 695 | 695 | 3,000 |
| 1996/10/11 | 681 | 700 | 681 | 700 | 55,000 |
| 1996/10/09 | 681 | 681 | 681 | 681 | 6,000 |
| 1996/10/08 | 682 | 692 | 681 | 692 | 13,000 |
| 1996/10/07 | 681 | 681 | 681 | 681 | 16,000 |
| 1996/10/04 | 691 | 691 | 691 | 691 | 1,000 |
| 1996/10/03 | 701 | 701 | 700 | 701 | 5,000 |
| 1996/10/02 | 701 | 701 | 701 | 701 | 2,000 |
| 1996/10/01 | 691 | 720 | 690 | 691 | 9,000 |
| 1996/09/30 | 681 | 690 | 681 | 690 | 8,000 |
| 1996/09/27 | 682 | 690 | 682 | 690 | 17,000 |
| 1996/09/26 | 681 | 691 | 681 | 681 | 5,000 |
| 1996/09/25 | 709 | 709 | 680 | 680 | 4,000 |
| 1996/09/24 | 708 | 710 | 708 | 710 | 32,000 |
| 1996/09/20 | 709 | 709 | 708 | 708 | 10,000 |
| 1996/09/19 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/09/18 | 701 | 701 | 700 | 701 | 8,000 |
| 1996/09/17 | 700 | 710 | 700 | 700 | 11,000 |
| 1996/09/13 | 690 | 690 | 690 | 690 | 20,000 |
| 1996/09/12 | 670 | 670 | 670 | 670 | 20,000 |
| 1996/09/11 | 669 | 670 | 669 | 670 | 8,000 |
| 1996/09/10 | 669 | 669 | 667 | 667 | 2,000 |
| 1996/09/09 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/09/06 | 656 | 656 | 656 | 656 | 2,000 |
| 1996/09/05 | 655 | 656 | 655 | 656 | 10,000 |
| 1996/09/04 | 654 | 655 | 653 | 655 | 13,000 |
| 1996/09/03 | 656 | 656 | 656 | 656 | 5,000 |
| 1996/09/02 | 658 | 659 | 658 | 659 | 10,000 |
| 1996/08/30 | 660 | 670 | 660 | 660 | 16,000 |
| 1996/08/29 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/08/26 | 691 | 691 | 691 | 691 | 1,000 |
| 1996/08/23 | 710 | 710 | 710 | 710 | 6,000 |
| 1996/08/22 | 667 | 685 | 667 | 685 | 3,000 |
| 1996/08/21 | 666 | 666 | 666 | 666 | 1,000 |
| 1996/08/20 | 674 | 674 | 662 | 662 | 3,000 |
| 1996/08/19 | 675 | 675 | 675 | 675 | 2,000 |
| 1996/08/15 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/08/14 | 662 | 662 | 662 | 662 | 9,000 |
| 1996/08/13 | 653 | 660 | 653 | 659 | 8,000 |
| 1996/08/12 | 648 | 653 | 648 | 653 | 6,000 |
| 1996/08/09 | 652 | 653 | 650 | 650 | 35,000 |
| 1996/08/08 | 659 | 660 | 659 | 659 | 14,000 |
| 1996/08/07 | 662 | 663 | 662 | 662 | 9,000 |
| 1996/08/06 | 680 | 680 | 672 | 672 | 23,000 |
| 1996/08/05 | 682 | 682 | 680 | 680 | 3,000 |
| 1996/08/02 | 690 | 690 | 680 | 685 | 6,000 |
| 1996/08/01 | 686 | 686 | 680 | 680 | 4,000 |
| 1996/07/31 | 688 | 688 | 678 | 686 | 4,000 |
| 1996/07/30 | 690 | 691 | 688 | 688 | 4,000 |
| 1996/07/29 | 691 | 691 | 691 | 691 | 2,000 |
| 1996/07/26 | 696 | 697 | 696 | 696 | 5,000 |
| 1996/07/25 | 710 | 710 | 710 | 710 | 14,000 |
| 1996/07/24 | 710 | 711 | 710 | 710 | 27,000 |
| 1996/07/23 | 705 | 710 | 700 | 710 | 19,000 |
| 1996/07/22 | 710 | 710 | 710 | 710 | 6,000 |
| 1996/07/19 | 704 | 709 | 704 | 709 | 15,000 |
| 1996/07/18 | 704 | 704 | 704 | 704 | 24,000 |
| 1996/07/17 | 712 | 712 | 706 | 706 | 25,000 |
| 1996/07/16 | 713 | 715 | 713 | 715 | 8,000 |
| 1996/07/15 | 726 | 726 | 715 | 715 | 3,000 |
| 1996/07/12 | 746 | 746 | 746 | 746 | 23,000 |
| 1996/07/11 | 746 | 746 | 746 | 746 | 33,000 |
| 1996/07/10 | 748 | 748 | 748 | 748 | 9,000 |
| 1996/07/09 | 748 | 750 | 748 | 750 | 34,000 |
| 1996/07/08 | 750 | 760 | 750 | 750 | 13,000 |
| 1996/07/05 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/07/04 | 770 | 770 | 767 | 767 | 18,000 |
| 1996/07/03 | 765 | 768 | 761 | 768 | 6,000 |
| 1996/07/02 | 779 | 779 | 760 | 761 | 3,000 |
| 1996/07/01 | 780 | 780 | 780 | 780 | 8,000 |
| 1996/06/28 | 784 | 784 | 784 | 784 | 4,000 |
| 1996/06/27 | 775 | 776 | 775 | 776 | 14,000 |
| 1996/06/26 | 775 | 780 | 775 | 775 | 18,000 |
| 1996/06/25 | 765 | 775 | 765 | 775 | 17,000 |
| 1996/06/24 | 766 | 766 | 765 | 765 | 5,000 |
| 1996/06/21 | 785 | 785 | 765 | 765 | 3,000 |
| 1996/06/20 | 789 | 789 | 780 | 785 | 32,000 |
| 1996/06/19 | 769 | 789 | 769 | 789 | 27,000 |
| 1996/06/18 | 770 | 770 | 760 | 768 | 11,000 |
| 1996/06/17 | 751 | 751 | 750 | 750 | 4,000 |
| 1996/06/14 | 747 | 755 | 747 | 750 | 34,000 |
| 1996/06/13 | 750 | 750 | 745 | 746 | 16,000 |
| 1996/06/12 | 745 | 745 | 742 | 742 | 10,000 |
| 1996/06/11 | 730 | 745 | 730 | 737 | 18,000 |
| 1996/06/10 | 739 | 739 | 730 | 730 | 9,000 |
| 1996/06/06 | 750 | 750 | 749 | 749 | 29,000 |
| 1996/06/05 | 741 | 750 | 740 | 750 | 4,000 |
| 1996/06/04 | 740 | 740 | 739 | 740 | 4,000 |
| 1996/06/03 | 760 | 760 | 730 | 730 | 11,000 |
| 1996/05/31 | 769 | 769 | 769 | 769 | 7,000 |
| 1996/05/30 | 744 | 744 | 739 | 739 | 9,000 |
| 1996/05/29 | 740 | 750 | 740 | 750 | 21,000 |
| 1996/05/28 | 748 | 749 | 739 | 740 | 17,000 |
| 1996/05/27 | 750 | 750 | 750 | 750 | 37,000 |
| 1996/05/24 | 770 | 770 | 770 | 770 | 12,000 |
| 1996/05/23 | 780 | 780 | 767 | 770 | 28,000 |
| 1996/05/22 | 800 | 800 | 780 | 780 | 63,000 |
| 1996/05/21 | 802 | 803 | 800 | 800 | 25,000 |
| 1996/05/20 | 799 | 800 | 798 | 800 | 22,000 |
| 1996/05/17 | 787 | 790 | 786 | 790 | 12,000 |
| 1996/05/16 | 800 | 800 | 786 | 786 | 40,000 |
| 1996/05/15 | 780 | 795 | 780 | 795 | 13,000 |
| 1996/05/14 | 778 | 780 | 773 | 777 | 40,000 |
| 1996/05/13 | 778 | 778 | 777 | 777 | 12,000 |
| 1996/05/10 | 776 | 777 | 775 | 777 | 87,000 |
| 1996/05/09 | 782 | 782 | 776 | 776 | 21,000 |
| 1996/05/08 | 789 | 795 | 781 | 782 | 22,000 |
| 1996/05/07 | 780 | 799 | 780 | 799 | 28,000 |
| 1996/05/02 | 790 | 800 | 782 | 800 | 43,000 |
| 1996/05/01 | 801 | 835 | 791 | 800 | 272,000 |
| 1996/04/30 | 784 | 831 | 780 | 801 | 472,000 |
| 1996/04/26 | 735 | 745 | 735 | 745 | 8,000 |
| 1996/04/25 | 734 | 735 | 734 | 735 | 9,000 |
| 1996/04/24 | 735 | 735 | 720 | 735 | 18,000 |
| 1996/04/23 | 730 | 750 | 720 | 735 | 32,000 |
| 1996/04/22 | 717 | 720 | 717 | 720 | 9,000 |
| 1996/04/19 | 710 | 710 | 703 | 706 | 20,000 |
| 1996/04/18 | 724 | 724 | 724 | 724 | 1,000 |
| 1996/04/17 | 729 | 729 | 728 | 728 | 6,000 |
| 1996/04/16 | 750 | 755 | 730 | 730 | 100,000 |
| 1996/04/15 | 739 | 750 | 739 | 750 | 71,000 |
| 1996/04/12 | 721 | 738 | 721 | 738 | 37,000 |
| 1996/04/11 | 719 | 720 | 716 | 720 | 15,000 |
| 1996/04/10 | 719 | 730 | 715 | 715 | 43,000 |
| 1996/04/09 | 689 | 720 | 689 | 701 | 49,000 |
| 1996/04/08 | 695 | 695 | 689 | 695 | 23,000 |
| 1996/04/05 | 690 | 692 | 689 | 692 | 6,000 |
| 1996/04/04 | 673 | 690 | 673 | 689 | 9,000 |
| 1996/04/03 | 690 | 690 | 670 | 670 | 32,000 |
| 1996/04/02 | 683 | 690 | 682 | 690 | 12,000 |
| 1996/04/01 | 680 | 682 | 680 | 682 | 7,000 |
| 1996/03/29 | 668 | 680 | 668 | 680 | 28,000 |
| 1996/03/28 | 678 | 678 | 668 | 668 | 20,000 |
| 1996/03/27 | 679 | 679 | 679 | 679 | 2,000 |
| 1996/03/26 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/03/25 | 670 | 690 | 670 | 684 | 8,000 |
| 1996/03/22 | 665 | 670 | 660 | 670 | 10,000 |
| 1996/03/21 | 660 | 660 | 651 | 651 | 25,000 |
| 1996/03/19 | 650 | 650 | 650 | 650 | 12,000 |
| 1996/03/18 | 670 | 670 | 650 | 660 | 17,000 |
| 1996/03/15 | 650 | 670 | 650 | 670 | 2,000 |
| 1996/03/14 | 642 | 642 | 642 | 642 | 1,000 |
| 1996/03/13 | 649 | 650 | 649 | 650 | 3,000 |
| 1996/03/12 | 649 | 649 | 649 | 649 | 10,000 |
| 1996/03/11 | 651 | 652 | 650 | 650 | 17,000 |
| 1996/03/08 | 652 | 654 | 652 | 652 | 38,000 |
| 1996/03/07 | 660 | 660 | 652 | 652 | 19,000 |
| 1996/03/06 | 663 | 665 | 660 | 660 | 9,000 |
| 1996/03/05 | 663 | 665 | 663 | 665 | 9,000 |
| 1996/03/04 | 671 | 671 | 661 | 662 | 6,000 |
| 1996/03/01 | 662 | 662 | 660 | 662 | 27,000 |
| 1996/02/29 | 662 | 664 | 660 | 660 | 80,000 |
| 1996/02/28 | 674 | 674 | 674 | 674 | 2,000 |
| 1996/02/27 | 672 | 672 | 670 | 670 | 10,000 |
| 1996/02/26 | 662 | 672 | 662 | 672 | 3,000 |
| 1996/02/23 | 690 | 693 | 682 | 682 | 15,000 |
| 1996/02/22 | 680 | 690 | 680 | 690 | 12,000 |
| 1996/02/21 | 690 | 690 | 680 | 690 | 18,000 |
| 1996/02/20 | 682 | 690 | 679 | 690 | 14,000 |
| 1996/02/19 | 689 | 700 | 680 | 700 | 10,000 |
| 1996/02/16 | 689 | 689 | 679 | 679 | 43,000 |
| 1996/02/15 | 688 | 689 | 688 | 689 | 6,000 |
| 1996/02/14 | 678 | 690 | 678 | 688 | 9,000 |
| 1996/02/13 | 691 | 695 | 688 | 688 | 23,000 |
| 1996/02/09 | 693 | 693 | 691 | 691 | 9,000 |
| 1996/02/08 | 701 | 701 | 691 | 691 | 16,000 |
| 1996/02/07 | 700 | 705 | 700 | 701 | 24,000 |
| 1996/02/06 | 700 | 704 | 699 | 701 | 50,000 |
| 1996/02/05 | 705 | 705 | 696 | 700 | 36,000 |
| 1996/02/02 | 690 | 701 | 690 | 695 | 180,000 |
| 1996/02/01 | 695 | 695 | 690 | 690 | 43,000 |
| 1996/01/31 | 670 | 695 | 669 | 695 | 91,000 |
| 1996/01/30 | 671 | 675 | 670 | 670 | 79,000 |
| 1996/01/29 | 670 | 672 | 657 | 672 | 6,000 |
| 1996/01/26 | 655 | 658 | 655 | 658 | 7,000 |
| 1996/01/25 | 663 | 663 | 656 | 656 | 7,000 |
| 1996/01/24 | 675 | 675 | 664 | 664 | 16,000 |
| 1996/01/23 | 673 | 674 | 670 | 670 | 12,000 |
| 1996/01/22 | 669 | 670 | 669 | 670 | 7,000 |
| 1996/01/19 | 674 | 674 | 669 | 670 | 26,000 |
| 1996/01/18 | 670 | 674 | 669 | 674 | 31,000 |
| 1996/01/17 | 674 | 675 | 670 | 674 | 11,000 |
| 1996/01/16 | 661 | 675 | 657 | 662 | 29,000 |
| 1996/01/12 | 670 | 670 | 661 | 662 | 24,000 |
| 1996/01/11 | 660 | 670 | 660 | 670 | 7,000 |
| 1996/01/10 | 660 | 680 | 660 | 677 | 32,000 |
| 1996/01/09 | 657 | 664 | 655 | 664 | 23,000 |
| 1996/01/08 | 649 | 658 | 649 | 658 | 24,000 |
| 1996/01/05 | 650 | 650 | 645 | 650 | 14,000 |
| 1996/01/04 | 635 | 640 | 635 | 640 | 11,000 |