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 |
---|---|---|---|---|---|
1998/12/30 | 350 | 353 | 345 | 345 | 25,000 |
1998/12/29 | 355 | 360 | 348 | 360 | 17,000 |
1998/12/28 | 360 | 360 | 347 | 350 | 150,000 |
1998/12/25 | 365 | 375 | 350 | 360 | 434,000 |
1998/12/24 | 405 | 405 | 350 | 375 | 313,000 |
1998/12/22 | 385 | 400 | 370 | 400 | 148,000 |
1998/12/21 | 405 | 415 | 395 | 399 | 33,000 |
1998/12/18 | 414 | 419 | 385 | 404 | 128,000 |
1998/12/17 | 387 | 418 | 385 | 414 | 83,000 |
1998/12/16 | 405 | 417 | 398 | 417 | 27,000 |
1998/12/15 | 394 | 425 | 377 | 400 | 39,000 |
1998/12/14 | 400 | 400 | 393 | 400 | 42,000 |
1998/12/11 | 402 | 402 | 397 | 400 | 79,000 |
1998/12/10 | 400 | 400 | 382 | 382 | 23,000 |
1998/12/09 | 391 | 400 | 386 | 400 | 36,000 |
1998/12/08 | 385 | 400 | 380 | 400 | 53,000 |
1998/12/04 | 409 | 409 | 384 | 407 | 51,000 |
1998/12/03 | 415 | 415 | 415 | 415 | 20,000 |
1998/12/02 | 423 | 423 | 411 | 416 | 59,000 |
1998/12/01 | 416 | 421 | 411 | 421 | 135,000 |
1998/11/30 | 393 | 425 | 393 | 418 | 67,000 |
1998/11/27 | 412 | 435 | 412 | 418 | 144,000 |
1998/11/26 | 400 | 417 | 397 | 417 | 31,000 |
1998/11/25 | 420 | 420 | 394 | 417 | 52,000 |
1998/11/24 | 420 | 420 | 407 | 420 | 24,000 |
1998/11/20 | 420 | 420 | 417 | 418 | 26,000 |
1998/11/19 | 400 | 420 | 399 | 420 | 72,000 |
1998/11/18 | 419 | 419 | 405 | 410 | 46,000 |
1998/11/17 | 415 | 420 | 410 | 419 | 9,000 |
1998/11/16 | 420 | 420 | 420 | 420 | 16,000 |
1998/11/13 | 419 | 425 | 417 | 425 | 70,000 |
1998/11/12 | 423 | 423 | 422 | 422 | 52,000 |
1998/11/11 | 436 | 436 | 421 | 428 | 236,000 |
1998/11/10 | 439 | 445 | 439 | 441 | 75,000 |
1998/11/09 | 445 | 445 | 444 | 444 | 38,000 |
1998/11/06 | 440 | 445 | 430 | 445 | 212,000 |
1998/11/05 | 439 | 445 | 425 | 440 | 64,000 |
1998/11/04 | 439 | 449 | 432 | 449 | 36,000 |
1998/11/02 | 430 | 440 | 420 | 429 | 503,000 |
1998/10/30 | 435 | 435 | 402 | 428 | 118,000 |
1998/10/29 | 453 | 453 | 430 | 437 | 298,000 |
1998/10/28 | 424 | 458 | 424 | 458 | 243,000 |
1998/10/27 | 425 | 443 | 419 | 422 | 128,000 |
1998/10/26 | 433 | 433 | 420 | 420 | 271,000 |
1998/10/23 | 445 | 454 | 430 | 436 | 41,000 |
1998/10/22 | 380 | 447 | 378 | 446 | 114,000 |
1998/10/21 | 378 | 380 | 370 | 378 | 12,000 |
1998/10/20 | 375 | 378 | 363 | 378 | 119,000 |
1998/10/19 | 378 | 380 | 359 | 380 | 13,000 |
1998/10/16 | 374 | 380 | 364 | 380 | 34,000 |
1998/10/15 | 365 | 378 | 365 | 375 | 9,000 |
1998/10/14 | 355 | 380 | 355 | 380 | 38,000 |
1998/10/13 | 379 | 385 | 375 | 385 | 108,000 |
1998/10/12 | 380 | 380 | 370 | 380 | 28,000 |
1998/10/09 | 380 | 380 | 380 | 380 | 12,000 |
1998/10/07 | 380 | 385 | 380 | 385 | 7,000 |
1998/10/06 | 354 | 390 | 354 | 390 | 176,000 |
1998/10/05 | 373 | 374 | 370 | 374 | 18,000 |
1998/10/02 | 373 | 380 | 373 | 379 | 10,000 |
1998/10/01 | 377 | 380 | 370 | 380 | 26,000 |
1998/09/30 | 377 | 378 | 377 | 378 | 10,000 |
1998/09/29 | 375 | 387 | 371 | 387 | 27,000 |
1998/09/28 | 380 | 380 | 380 | 380 | 6,000 |
1998/09/25 | 386 | 387 | 376 | 385 | 6,000 |
1998/09/24 | 387 | 387 | 369 | 384 | 32,000 |
1998/09/22 | 384 | 387 | 374 | 387 | 15,000 |
1998/09/21 | 382 | 385 | 372 | 385 | 22,000 |
1998/09/18 | 365 | 387 | 365 | 387 | 16,000 |
1998/09/17 | 383 | 388 | 383 | 388 | 3,000 |
1998/09/16 | 393 | 398 | 393 | 393 | 5,000 |
1998/09/14 | 400 | 400 | 398 | 398 | 5,000 |
1998/09/11 | 380 | 419 | 370 | 410 | 133,000 |
1998/09/10 | 391 | 394 | 379 | 388 | 30,000 |
1998/09/09 | 399 | 399 | 384 | 386 | 5,000 |
1998/09/08 | 383 | 401 | 377 | 400 | 83,000 |
1998/09/07 | 374 | 383 | 358 | 383 | 20,000 |
1998/09/04 | 361 | 390 | 344 | 389 | 66,000 |
1998/09/03 | 373 | 383 | 371 | 381 | 16,000 |
1998/09/02 | 386 | 398 | 370 | 398 | 46,000 |
1998/09/01 | 390 | 390 | 389 | 389 | 7,000 |
1998/08/31 | 399 | 399 | 394 | 395 | 44,000 |
1998/08/28 | 380 | 399 | 380 | 399 | 9,000 |
1998/08/27 | 380 | 410 | 380 | 410 | 30,000 |
1998/08/26 | 386 | 405 | 375 | 405 | 45,000 |
1998/08/25 | 411 | 411 | 380 | 390 | 48,000 |
1998/08/24 | 403 | 414 | 400 | 414 | 9,000 |
1998/08/21 | 410 | 415 | 409 | 414 | 105,000 |
1998/08/20 | 409 | 420 | 400 | 415 | 43,000 |
1998/08/19 | 415 | 415 | 414 | 414 | 4,000 |
1998/08/18 | 415 | 415 | 400 | 415 | 11,000 |
1998/08/17 | 410 | 416 | 400 | 415 | 23,000 |
1998/08/14 | 416 | 420 | 416 | 420 | 5,000 |
1998/08/13 | 420 | 420 | 420 | 420 | 1,000 |
1998/08/12 | 420 | 428 | 416 | 420 | 8,000 |
1998/08/11 | 408 | 430 | 408 | 430 | 23,000 |
1998/08/07 | 428 | 431 | 421 | 423 | 13,000 |
1998/08/06 | 420 | 438 | 418 | 438 | 42,000 |
1998/08/05 | 419 | 428 | 419 | 424 | 33,000 |
1998/08/04 | 433 | 433 | 433 | 433 | 3,000 |
1998/08/03 | 438 | 438 | 438 | 438 | 2,000 |
1998/07/31 | 430 | 449 | 420 | 448 | 16,000 |
1998/07/30 | 430 | 450 | 419 | 442 | 45,000 |
1998/07/29 | 431 | 440 | 431 | 440 | 2,000 |
1998/07/28 | 420 | 444 | 420 | 440 | 118,000 |
1998/07/27 | 435 | 440 | 434 | 435 | 4,000 |
1998/07/24 | 440 | 440 | 440 | 440 | 4,000 |
1998/07/23 | 444 | 445 | 439 | 445 | 6,000 |
1998/07/22 | 448 | 449 | 443 | 449 | 8,000 |
1998/07/21 | 440 | 449 | 440 | 449 | 2,000 |
1998/07/17 | 457 | 457 | 450 | 450 | 3,000 |
1998/07/16 | 459 | 459 | 459 | 459 | 10,000 |
1998/07/15 | 450 | 457 | 450 | 457 | 28,000 |
1998/07/14 | 454 | 454 | 439 | 450 | 17,000 |
1998/07/13 | 425 | 454 | 425 | 454 | 46,000 |
1998/07/10 | 448 | 448 | 443 | 445 | 15,000 |
1998/07/09 | 463 | 463 | 451 | 455 | 39,000 |
1998/07/08 | 468 | 468 | 455 | 464 | 68,000 |
1998/07/07 | 469 | 469 | 454 | 469 | 71,000 |
1998/07/06 | 453 | 470 | 438 | 470 | 121,000 |
1998/07/03 | 423 | 450 | 422 | 449 | 87,000 |
1998/07/02 | 418 | 444 | 405 | 430 | 94,000 |
1998/07/01 | 374 | 420 | 370 | 420 | 95,000 |
1998/06/30 | 366 | 375 | 362 | 375 | 23,000 |
1998/06/29 | 371 | 371 | 371 | 371 | 5,000 |
1998/06/26 | 366 | 366 | 356 | 356 | 8,000 |
1998/06/25 | 370 | 370 | 365 | 370 | 5,000 |
1998/06/24 | 360 | 360 | 360 | 360 | 8,000 |
1998/06/23 | 345 | 360 | 345 | 360 | 6,000 |
1998/06/22 | 365 | 365 | 350 | 360 | 31,000 |
1998/06/19 | 360 | 360 | 351 | 360 | 20,000 |
1998/06/18 | 367 | 370 | 360 | 360 | 33,000 |
1998/06/17 | 352 | 360 | 352 | 360 | 108,000 |
1998/06/16 | 360 | 360 | 350 | 350 | 11,000 |
1998/06/15 | 360 | 360 | 360 | 360 | 3,000 |
1998/06/12 | 370 | 370 | 360 | 360 | 47,000 |
1998/06/11 | 355 | 375 | 330 | 375 | 34,000 |
1998/06/10 | 360 | 365 | 355 | 355 | 20,000 |
1998/06/08 | 360 | 360 | 360 | 360 | 1,000 |
1998/06/04 | 363 | 364 | 360 | 364 | 16,000 |
1998/06/03 | 378 | 378 | 365 | 365 | 9,000 |
1998/06/02 | 373 | 373 | 373 | 373 | 3,000 |
1998/06/01 | 371 | 383 | 370 | 378 | 12,000 |
1998/05/29 | 368 | 380 | 362 | 370 | 39,000 |
1998/05/28 | 369 | 374 | 361 | 361 | 11,000 |
1998/05/27 | 360 | 381 | 360 | 379 | 6,000 |
1998/05/26 | 375 | 383 | 370 | 380 | 50,000 |
1998/05/25 | 390 | 390 | 380 | 380 | 7,000 |
1998/05/22 | 360 | 390 | 359 | 385 | 24,000 |
1998/05/20 | 359 | 360 | 359 | 360 | 5,000 |
1998/05/19 | 355 | 360 | 355 | 360 | 7,000 |
1998/05/18 | 355 | 355 | 355 | 355 | 14,000 |
1998/05/15 | 360 | 362 | 360 | 362 | 6,000 |
1998/05/14 | 370 | 370 | 360 | 360 | 23,000 |
1998/05/13 | 376 | 376 | 376 | 376 | 1,000 |
1998/05/12 | 370 | 395 | 369 | 395 | 14,000 |
1998/05/11 | 366 | 388 | 360 | 388 | 59,000 |
1998/05/08 | 396 | 396 | 391 | 391 | 3,000 |
1998/05/07 | 380 | 400 | 380 | 400 | 12,000 |
1998/05/06 | 389 | 389 | 370 | 380 | 20,000 |
1998/05/01 | 387 | 390 | 386 | 390 | 7,000 |
1998/04/30 | 386 | 388 | 386 | 388 | 8,000 |
1998/04/28 | 399 | 399 | 399 | 399 | 1,000 |
1998/04/27 | 395 | 410 | 395 | 409 | 8,000 |
1998/04/24 | 400 | 415 | 400 | 415 | 7,000 |
1998/04/23 | 388 | 400 | 388 | 400 | 10,000 |
1998/04/22 | 390 | 390 | 385 | 388 | 17,000 |
1998/04/21 | 409 | 409 | 394 | 394 | 2,000 |
1998/04/20 | 399 | 419 | 399 | 419 | 3,000 |
1998/04/17 | 400 | 430 | 390 | 429 | 56,000 |
1998/04/16 | 420 | 428 | 398 | 398 | 10,000 |
1998/04/15 | 415 | 425 | 410 | 425 | 34,000 |
1998/04/14 | 390 | 420 | 390 | 419 | 48,000 |
1998/04/13 | 400 | 401 | 390 | 390 | 57,000 |
1998/04/10 | 400 | 401 | 395 | 399 | 20,000 |
1998/04/09 | 385 | 410 | 385 | 410 | 81,000 |
1998/04/08 | 381 | 385 | 381 | 381 | 43,000 |
1998/04/07 | 387 | 390 | 382 | 387 | 11,000 |
1998/04/06 | 381 | 387 | 380 | 387 | 12,000 |
1998/04/03 | 380 | 387 | 380 | 382 | 25,000 |
1998/04/02 | 404 | 404 | 385 | 400 | 15,000 |
1998/04/01 | 429 | 429 | 421 | 429 | 42,000 |
1998/03/31 | 440 | 440 | 435 | 440 | 24,000 |
1998/03/30 | 459 | 459 | 450 | 455 | 24,000 |
1998/03/27 | 450 | 455 | 449 | 455 | 8,000 |
1998/03/26 | 426 | 457 | 426 | 457 | 30,000 |
1998/03/25 | 435 | 440 | 434 | 435 | 29,000 |
1998/03/24 | 430 | 440 | 422 | 440 | 105,000 |
1998/03/23 | 459 | 459 | 436 | 438 | 60,000 |
1998/03/20 | 455 | 465 | 450 | 465 | 29,000 |
1998/03/19 | 435 | 475 | 435 | 475 | 37,000 |
1998/03/18 | 439 | 439 | 430 | 430 | 88,000 |
1998/03/17 | 459 | 460 | 454 | 454 | 14,000 |
1998/03/16 | 455 | 458 | 426 | 454 | 119,000 |
1998/03/13 | 470 | 480 | 469 | 480 | 37,000 |
1998/03/12 | 470 | 480 | 452 | 480 | 30,000 |
1998/03/11 | 483 | 483 | 466 | 467 | 14,000 |
1998/03/10 | 479 | 485 | 462 | 480 | 37,000 |
1998/03/09 | 491 | 492 | 480 | 480 | 49,000 |
1998/03/06 | 465 | 499 | 460 | 499 | 53,000 |
1998/03/05 | 461 | 489 | 461 | 475 | 76,000 |
1998/03/04 | 487 | 487 | 451 | 461 | 43,000 |
1998/03/03 | 500 | 500 | 480 | 488 | 67,000 |
1998/03/02 | 485 | 504 | 481 | 490 | 250,000 |
1998/02/27 | 485 | 500 | 485 | 488 | 118,000 |
1998/02/26 | 480 | 490 | 470 | 480 | 161,000 |
1998/02/25 | 429 | 494 | 427 | 470 | 349,000 |
1998/02/24 | 430 | 430 | 420 | 424 | 147,000 |
1998/02/23 | 430 | 430 | 430 | 430 | 5,000 |
1998/02/20 | 439 | 439 | 439 | 439 | 57,000 |
1998/02/19 | 439 | 440 | 438 | 440 | 38,000 |
1998/02/18 | 430 | 434 | 415 | 434 | 28,000 |
1998/02/17 | 441 | 442 | 437 | 441 | 32,000 |
1998/02/16 | 420 | 436 | 417 | 436 | 31,000 |
1998/02/13 | 435 | 435 | 420 | 420 | 40,000 |
1998/02/12 | 440 | 444 | 435 | 435 | 28,000 |
1998/02/10 | 445 | 445 | 430 | 440 | 28,000 |
1998/02/09 | 447 | 448 | 438 | 445 | 126,000 |
1998/02/06 | 438 | 450 | 436 | 447 | 228,000 |
1998/02/05 | 406 | 440 | 406 | 439 | 70,000 |
1998/02/04 | 413 | 413 | 405 | 406 | 13,000 |
1998/02/03 | 412 | 415 | 412 | 415 | 41,000 |
1998/02/02 | 400 | 417 | 400 | 416 | 29,000 |
1998/01/30 | 416 | 416 | 398 | 400 | 19,000 |
1998/01/29 | 450 | 450 | 411 | 411 | 20,000 |
1998/01/28 | 443 | 455 | 443 | 455 | 159,000 |
1998/01/27 | 434 | 440 | 434 | 439 | 29,000 |
1998/01/26 | 405 | 444 | 405 | 429 | 129,000 |
1998/01/23 | 396 | 403 | 394 | 402 | 301,000 |
1998/01/22 | 402 | 402 | 387 | 396 | 31,000 |
1998/01/21 | 399 | 402 | 395 | 395 | 37,000 |
1998/01/20 | 400 | 403 | 400 | 403 | 27,000 |
1998/01/19 | 395 | 405 | 395 | 403 | 236,000 |
1998/01/16 | 394 | 396 | 391 | 396 | 110,000 |
1998/01/14 | 398 | 398 | 391 | 395 | 38,000 |
1998/01/13 | 399 | 400 | 393 | 399 | 59,000 |
1998/01/12 | 388 | 407 | 387 | 406 | 78,000 |
1998/01/09 | 391 | 391 | 391 | 391 | 35,000 |
1998/01/08 | 392 | 392 | 383 | 392 | 53,000 |
1998/01/07 | 392 | 394 | 375 | 394 | 109,000 |
1998/01/06 | 393 | 393 | 375 | 392 | 81,000 |
1998/01/05 | 385 | 394 | 385 | 394 | 35,000 |