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 |
---|---|---|---|---|---|
1997/12/30 | 370 | 390 | 370 | 390 | 53,000 |
1997/12/29 | 384 | 384 | 380 | 380 | 26,000 |
1997/12/26 | 384 | 387 | 380 | 385 | 35,000 |
1997/12/25 | 356 | 389 | 354 | 389 | 86,000 |
1997/12/24 | 374 | 379 | 373 | 375 | 39,000 |
1997/12/22 | 386 | 386 | 366 | 384 | 29,000 |
1997/12/19 | 394 | 394 | 381 | 381 | 28,000 |
1997/12/18 | 400 | 401 | 387 | 392 | 47,000 |
1997/12/17 | 368 | 407 | 360 | 400 | 290,000 |
1997/12/16 | 350 | 370 | 350 | 370 | 47,000 |
1997/12/15 | 369 | 369 | 355 | 368 | 45,000 |
1997/12/12 | 370 | 375 | 356 | 374 | 71,000 |
1997/12/11 | 360 | 370 | 355 | 370 | 54,000 |
1997/12/10 | 369 | 369 | 360 | 368 | 25,000 |
1997/12/09 | 360 | 370 | 355 | 370 | 25,000 |
1997/12/08 | 375 | 379 | 360 | 370 | 25,000 |
1997/12/05 | 363 | 378 | 358 | 373 | 58,000 |
1997/12/04 | 370 | 373 | 360 | 368 | 78,000 |
1997/12/03 | 389 | 389 | 370 | 380 | 22,000 |
1997/12/02 | 379 | 389 | 378 | 389 | 23,000 |
1997/12/01 | 357 | 379 | 357 | 374 | 88,000 |
1997/11/28 | 375 | 375 | 360 | 360 | 46,000 |
1997/11/27 | 369 | 376 | 369 | 375 | 95,000 |
1997/11/26 | 403 | 403 | 369 | 385 | 115,000 |
1997/11/25 | 378 | 403 | 378 | 403 | 58,000 |
1997/11/21 | 403 | 410 | 400 | 408 | 33,000 |
1997/11/20 | 420 | 420 | 410 | 410 | 53,000 |
1997/11/19 | 425 | 434 | 410 | 410 | 90,000 |
1997/11/18 | 430 | 430 | 423 | 423 | 17,000 |
1997/11/17 | 420 | 435 | 420 | 435 | 39,000 |
1997/11/14 | 436 | 436 | 430 | 430 | 137,000 |
1997/11/13 | 420 | 436 | 403 | 436 | 70,000 |
1997/11/12 | 420 | 425 | 420 | 422 | 69,000 |
1997/11/11 | 400 | 430 | 400 | 430 | 131,000 |
1997/11/10 | 402 | 402 | 396 | 400 | 31,000 |
1997/11/07 | 425 | 425 | 405 | 410 | 68,000 |
1997/11/06 | 420 | 435 | 405 | 426 | 176,000 |
1997/11/05 | 420 | 420 | 400 | 420 | 44,000 |
1997/11/04 | 425 | 425 | 415 | 415 | 83,000 |
1997/10/31 | 416 | 421 | 410 | 415 | 124,000 |
1997/10/30 | 437 | 437 | 421 | 421 | 45,000 |
1997/10/29 | 439 | 444 | 439 | 439 | 54,000 |
1997/10/28 | 415 | 419 | 415 | 419 | 45,000 |
1997/10/27 | 440 | 447 | 425 | 433 | 64,000 |
1997/10/24 | 443 | 465 | 443 | 454 | 63,000 |
1997/10/23 | 452 | 453 | 447 | 453 | 7,000 |
1997/10/22 | 449 | 464 | 449 | 462 | 68,000 |
1997/10/21 | 434 | 450 | 434 | 450 | 35,000 |
1997/10/20 | 420 | 439 | 420 | 439 | 7,000 |
1997/10/17 | 419 | 430 | 410 | 430 | 32,000 |
1997/10/16 | 407 | 418 | 407 | 416 | 22,000 |
1997/10/15 | 389 | 410 | 389 | 410 | 41,000 |
1997/10/14 | 361 | 390 | 350 | 390 | 63,000 |
1997/10/13 | 396 | 396 | 381 | 381 | 25,000 |
1997/10/09 | 396 | 396 | 390 | 396 | 34,000 |
1997/10/08 | 398 | 398 | 396 | 396 | 11,000 |
1997/10/07 | 399 | 399 | 389 | 398 | 30,000 |
1997/10/06 | 379 | 400 | 379 | 385 | 26,000 |
1997/10/03 | 340 | 379 | 335 | 379 | 44,000 |
1997/10/02 | 360 | 360 | 345 | 350 | 48,000 |
1997/10/01 | 385 | 385 | 370 | 370 | 28,000 |
1997/09/30 | 405 | 405 | 384 | 398 | 364,000 |
1997/09/29 | 400 | 406 | 390 | 406 | 36,000 |
1997/09/26 | 410 | 410 | 401 | 410 | 42,000 |
1997/09/25 | 419 | 419 | 400 | 408 | 37,000 |
1997/09/24 | 420 | 420 | 411 | 411 | 14,000 |
1997/09/22 | 420 | 420 | 415 | 416 | 41,000 |
1997/09/19 | 409 | 420 | 409 | 420 | 22,000 |
1997/09/18 | 425 | 425 | 409 | 409 | 42,000 |
1997/09/17 | 434 | 434 | 430 | 430 | 12,000 |
1997/09/16 | 450 | 450 | 432 | 433 | 16,000 |
1997/09/12 | 440 | 445 | 420 | 445 | 43,000 |
1997/09/11 | 465 | 465 | 444 | 455 | 14,000 |
1997/09/10 | 450 | 465 | 446 | 465 | 19,000 |
1997/09/09 | 460 | 460 | 440 | 460 | 15,000 |
1997/09/08 | 466 | 471 | 456 | 460 | 13,000 |
1997/09/05 | 470 | 480 | 470 | 471 | 19,000 |
1997/09/04 | 482 | 490 | 465 | 490 | 27,000 |
1997/09/03 | 498 | 500 | 492 | 492 | 38,000 |
1997/09/02 | 490 | 490 | 470 | 480 | 35,000 |
1997/09/01 | 517 | 519 | 489 | 500 | 52,000 |
1997/08/29 | 488 | 530 | 461 | 530 | 101,000 |
1997/08/28 | 539 | 550 | 481 | 489 | 396,000 |
1997/08/27 | 460 | 520 | 460 | 520 | 413,000 |
1997/08/26 | 438 | 481 | 438 | 445 | 559,000 |
1997/08/25 | 416 | 435 | 411 | 433 | 55,000 |
1997/08/22 | 413 | 413 | 400 | 411 | 22,000 |
1997/08/21 | 413 | 413 | 410 | 410 | 9,000 |
1997/08/20 | 420 | 420 | 401 | 411 | 86,000 |
1997/08/19 | 423 | 423 | 423 | 423 | 6,000 |
1997/08/18 | 418 | 423 | 418 | 418 | 42,000 |
1997/08/15 | 439 | 448 | 439 | 448 | 17,000 |
1997/08/14 | 446 | 447 | 439 | 444 | 50,000 |
1997/08/13 | 440 | 443 | 440 | 443 | 44,000 |
1997/08/12 | 440 | 440 | 440 | 440 | 18,000 |
1997/08/11 | 429 | 455 | 428 | 440 | 21,000 |
1997/08/08 | 410 | 440 | 395 | 440 | 133,000 |
1997/08/07 | 429 | 439 | 410 | 410 | 138,000 |
1997/08/06 | 474 | 474 | 474 | 474 | 3,000 |
1997/08/05 | 480 | 481 | 480 | 480 | 6,000 |
1997/08/04 | 499 | 500 | 480 | 494 | 53,000 |
1997/08/01 | 501 | 506 | 495 | 506 | 20,000 |
1997/07/31 | 535 | 535 | 511 | 511 | 14,000 |
1997/07/30 | 540 | 545 | 521 | 545 | 21,000 |
1997/07/29 | 523 | 540 | 523 | 540 | 3,000 |
1997/07/28 | 530 | 540 | 511 | 540 | 14,000 |
1997/07/25 | 521 | 565 | 520 | 550 | 52,000 |
1997/07/24 | 526 | 526 | 521 | 521 | 5,000 |
1997/07/23 | 526 | 526 | 526 | 526 | 3,000 |
1997/07/22 | 521 | 521 | 521 | 521 | 4,000 |
1997/07/18 | 536 | 541 | 530 | 541 | 6,000 |
1997/07/17 | 537 | 552 | 535 | 552 | 12,000 |
1997/07/16 | 550 | 550 | 540 | 549 | 7,000 |
1997/07/15 | 551 | 551 | 550 | 550 | 5,000 |
1997/07/14 | 552 | 552 | 552 | 552 | 7,000 |
1997/07/11 | 550 | 550 | 550 | 550 | 8,000 |
1997/07/10 | 566 | 566 | 552 | 553 | 42,000 |
1997/07/09 | 560 | 560 | 553 | 560 | 9,000 |
1997/07/08 | 561 | 561 | 551 | 561 | 9,000 |
1997/07/07 | 567 | 575 | 560 | 569 | 19,000 |
1997/07/04 | 577 | 577 | 559 | 577 | 20,000 |
1997/07/03 | 595 | 597 | 578 | 578 | 122,000 |
1997/07/02 | 580 | 591 | 578 | 590 | 154,000 |
1997/07/01 | 548 | 579 | 548 | 570 | 118,000 |
1997/06/30 | 546 | 548 | 545 | 548 | 14,000 |
1997/06/27 | 540 | 545 | 537 | 545 | 11,000 |
1997/06/26 | 530 | 545 | 530 | 540 | 165,000 |
1997/06/25 | 534 | 535 | 532 | 534 | 34,000 |
1997/06/24 | 524 | 534 | 524 | 534 | 43,000 |
1997/06/23 | 541 | 541 | 534 | 534 | 23,000 |
1997/06/20 | 551 | 551 | 540 | 541 | 124,000 |
1997/06/19 | 559 | 565 | 551 | 551 | 42,000 |
1997/06/18 | 559 | 559 | 550 | 559 | 26,000 |
1997/06/17 | 565 | 565 | 560 | 560 | 29,000 |
1997/06/16 | 561 | 570 | 550 | 560 | 77,000 |
1997/06/13 | 570 | 570 | 561 | 565 | 36,000 |
1997/06/12 | 565 | 570 | 557 | 570 | 176,000 |
1997/06/11 | 575 | 575 | 550 | 575 | 521,000 |
1997/06/10 | 580 | 580 | 561 | 580 | 41,000 |
1997/06/09 | 608 | 608 | 585 | 590 | 160,000 |
1997/06/06 | 608 | 610 | 599 | 600 | 234,000 |
1997/06/05 | 550 | 604 | 550 | 604 | 290,000 |
1997/06/04 | 527 | 555 | 525 | 550 | 116,000 |
1997/06/03 | 518 | 530 | 516 | 527 | 136,000 |
1997/06/02 | 498 | 520 | 498 | 520 | 21,000 |
1997/05/30 | 480 | 485 | 480 | 485 | 39,000 |
1997/05/29 | 457 | 465 | 457 | 465 | 18,000 |
1997/05/28 | 465 | 465 | 460 | 463 | 38,000 |
1997/05/27 | 455 | 463 | 455 | 463 | 27,000 |
1997/05/26 | 459 | 459 | 456 | 456 | 12,000 |
1997/05/23 | 461 | 463 | 459 | 459 | 100,000 |
1997/05/22 | 459 | 459 | 459 | 459 | 14,000 |
1997/05/21 | 465 | 465 | 459 | 459 | 25,000 |
1997/05/20 | 463 | 465 | 462 | 465 | 7,000 |
1997/05/19 | 461 | 461 | 461 | 461 | 7,000 |
1997/05/16 | 473 | 473 | 455 | 455 | 14,000 |
1997/05/15 | 471 | 473 | 471 | 473 | 4,000 |
1997/05/14 | 468 | 470 | 468 | 470 | 7,000 |
1997/05/13 | 472 | 478 | 472 | 473 | 15,000 |
1997/05/12 | 469 | 470 | 469 | 469 | 13,000 |
1997/05/09 | 464 | 470 | 464 | 470 | 6,000 |
1997/05/08 | 466 | 466 | 466 | 466 | 8,000 |
1997/05/07 | 470 | 470 | 466 | 466 | 11,000 |
1997/05/06 | 475 | 475 | 475 | 475 | 5,000 |
1997/05/02 | 453 | 460 | 453 | 460 | 4,000 |
1997/05/01 | 450 | 452 | 450 | 452 | 12,000 |
1997/04/30 | 442 | 452 | 442 | 452 | 6,000 |
1997/04/28 | 442 | 442 | 440 | 440 | 76,000 |
1997/04/25 | 450 | 450 | 440 | 440 | 10,000 |
1997/04/24 | 451 | 451 | 450 | 450 | 9,000 |
1997/04/23 | 450 | 450 | 447 | 449 | 17,000 |
1997/04/22 | 421 | 445 | 420 | 445 | 55,000 |
1997/04/21 | 415 | 420 | 410 | 420 | 41,000 |
1997/04/18 | 408 | 412 | 408 | 411 | 16,000 |
1997/04/17 | 399 | 403 | 399 | 403 | 23,000 |
1997/04/16 | 396 | 396 | 395 | 395 | 40,000 |
1997/04/15 | 394 | 396 | 390 | 396 | 10,000 |
1997/04/14 | 410 | 410 | 396 | 396 | 13,000 |
1997/04/11 | 414 | 414 | 412 | 412 | 2,000 |
1997/04/10 | 415 | 415 | 415 | 415 | 8,000 |
1997/04/09 | 445 | 445 | 415 | 415 | 48,000 |
1997/04/04 | 475 | 475 | 470 | 475 | 8,000 |
1997/04/03 | 475 | 475 | 475 | 475 | 2,000 |
1997/04/02 | 479 | 479 | 476 | 476 | 8,000 |
1997/04/01 | 486 | 486 | 482 | 482 | 4,000 |
1997/03/31 | 476 | 489 | 476 | 486 | 14,000 |
1997/03/28 | 486 | 486 | 486 | 486 | 36,000 |
1997/03/27 | 520 | 520 | 486 | 486 | 23,000 |
1997/03/26 | 500 | 520 | 500 | 520 | 2,000 |
1997/03/25 | 530 | 535 | 519 | 520 | 17,000 |
1997/03/24 | 520 | 520 | 515 | 520 | 18,000 |
1997/03/21 | 520 | 520 | 520 | 520 | 11,000 |
1997/03/19 | 523 | 523 | 520 | 520 | 4,000 |
1997/03/18 | 512 | 522 | 512 | 522 | 8,000 |
1997/03/17 | 511 | 511 | 511 | 511 | 4,000 |
1997/03/14 | 500 | 501 | 500 | 501 | 16,000 |
1997/03/13 | 504 | 504 | 501 | 501 | 13,000 |
1997/03/12 | 502 | 510 | 500 | 510 | 7,000 |
1997/03/11 | 509 | 509 | 500 | 505 | 4,000 |
1997/03/10 | 500 | 510 | 500 | 510 | 8,000 |
1997/03/07 | 502 | 502 | 500 | 500 | 23,000 |
1997/03/06 | 505 | 505 | 502 | 502 | 15,000 |
1997/03/05 | 507 | 507 | 507 | 507 | 1,000 |
1997/03/04 | 515 | 515 | 515 | 515 | 3,000 |
1997/03/03 | 508 | 508 | 505 | 505 | 8,000 |
1997/02/28 | 509 | 509 | 507 | 508 | 8,000 |
1997/02/27 | 510 | 512 | 506 | 507 | 11,000 |
1997/02/26 | 510 | 512 | 510 | 511 | 24,000 |
1997/02/25 | 533 | 533 | 530 | 533 | 6,000 |
1997/02/24 | 535 | 536 | 531 | 535 | 14,000 |
1997/02/21 | 520 | 527 | 520 | 527 | 6,000 |
1997/02/20 | 505 | 510 | 505 | 510 | 18,000 |
1997/02/19 | 505 | 510 | 505 | 506 | 15,000 |
1997/02/18 | 520 | 520 | 520 | 520 | 7,000 |
1997/02/14 | 515 | 530 | 515 | 530 | 4,000 |
1997/02/13 | 520 | 520 | 515 | 515 | 4,000 |
1997/02/12 | 530 | 530 | 530 | 530 | 2,000 |
1997/02/07 | 518 | 518 | 518 | 518 | 2,000 |
1997/02/05 | 518 | 518 | 518 | 518 | 2,000 |
1997/02/04 | 518 | 528 | 518 | 528 | 2,000 |
1997/01/31 | 530 | 530 | 518 | 518 | 24,000 |
1997/01/30 | 530 | 530 | 520 | 520 | 4,000 |
1997/01/28 | 520 | 530 | 520 | 530 | 5,000 |
1997/01/27 | 520 | 520 | 520 | 520 | 4,000 |
1997/01/24 | 539 | 539 | 520 | 530 | 14,000 |
1997/01/23 | 520 | 520 | 520 | 520 | 1,000 |
1997/01/22 | 520 | 529 | 520 | 529 | 8,000 |
1997/01/21 | 520 | 520 | 520 | 520 | 5,000 |
1997/01/20 | 520 | 520 | 515 | 520 | 14,000 |
1997/01/17 | 515 | 520 | 513 | 520 | 38,000 |
1997/01/16 | 520 | 520 | 515 | 515 | 11,000 |
1997/01/14 | 511 | 520 | 502 | 520 | 21,000 |
1997/01/13 | 503 | 506 | 497 | 502 | 31,000 |
1997/01/10 | 511 | 511 | 502 | 502 | 24,000 |
1997/01/09 | 540 | 540 | 511 | 511 | 26,000 |
1997/01/08 | 557 | 557 | 540 | 540 | 13,000 |
1997/01/07 | 580 | 580 | 573 | 573 | 9,000 |