日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 200 208 195 207 37,000
1999/12/29 200 202 198 200 50,000
1999/12/28 202 202 200 200 41,000
1999/12/27 206 208 200 202 69,000
1999/12/24 204 206 202 206 61,000
1999/12/22 205 218 205 209 144,000
1999/12/21 201 205 200 203 45,000
1999/12/20 200 205 197 198 207,000
1999/12/17 213 213 197 202 215,000
1999/12/16 230 230 210 215 86,000
1999/12/15 230 235 220 235 91,000
1999/12/14 244 245 230 232 114,000
1999/12/13 251 251 247 247 39,000
1999/12/10 251 255 250 255 62,000
1999/12/09 255 269 255 260 29,000
1999/12/08 259 260 255 255 60,000
1999/12/07 260 260 254 254 71,000
1999/12/06 270 270 259 260 73,000
1999/12/03 300 300 280 280 31,000
1999/12/02 293 293 283 283 5,000
1999/12/01 282 283 280 283 16,000
1999/11/30 281 282 281 282 11,000
1999/11/29 300 300 280 280 8,000
1999/11/26 290 300 285 300 24,000
1999/11/25 292 293 290 290 16,000
1999/11/24 305 305 290 292 15,000
1999/11/22 300 306 290 306 55,000
1999/11/19 319 319 295 299 96,000
1999/11/18 294 319 294 295 25,000
1999/11/17 293 293 292 293 8,000
1999/11/16 282 300 281 284 16,000
1999/11/15 297 302 270 280 54,000
1999/11/12 311 311 301 306 77,000
1999/11/11 321 323 315 315 23,000
1999/11/10 325 325 319 319 21,000
1999/11/09 325 327 320 320 33,000
1999/11/08 330 330 329 329 12,000
1999/11/05 330 335 330 330 19,000
1999/11/04 335 336 335 335 7,000
1999/11/02 326 335 326 335 3,000
1999/11/01 325 335 325 335 20,000
1999/10/29 320 338 320 335 8,000
1999/10/28 337 337 318 318 18,000
1999/10/27 325 337 325 337 2,000
1999/10/26 320 325 320 325 9,000
1999/10/25 327 327 320 320 23,000
1999/10/22 325 325 325 325 6,000
1999/10/21 333 338 328 328 26,000
1999/10/20 333 334 332 334 13,000
1999/10/19 330 340 330 332 11,000
1999/10/18 338 338 320 325 40,000
1999/10/15 348 348 338 347 17,000
1999/10/14 351 351 331 334 32,000
1999/10/13 362 362 351 351 21,000
1999/10/12 350 363 348 363 6,000
1999/10/08 340 354 340 349 35,000
1999/10/07 345 351 340 340 81,000
1999/10/06 364 365 345 350 21,000
1999/10/05 360 370 350 370 64,000
1999/10/04 350 370 350 369 6,000
1999/10/01 364 370 350 370 30,000
1999/09/30 358 366 357 362 18,000
1999/09/29 352 370 342 358 41,000
1999/09/28 360 395 340 395 70,000
1999/09/27 369 374 359 360 42,000
1999/09/24 381 381 368 369 33,000
1999/09/22 409 409 371 380 15,000
1999/09/21 386 409 382 404 17,000
1999/09/20 413 413 386 386 38,000
1999/09/17 372 392 372 392 10,000
1999/09/16 385 385 385 385 5,000
1999/09/14 380 391 380 391 13,000
1999/09/13 400 415 385 413 51,000
1999/09/10 393 410 390 410 112,000
1999/09/09 400 411 396 411 26,000
1999/09/08 401 410 401 401 7,000
1999/09/07 425 435 410 410 18,000
1999/09/06 411 449 411 444 14,000
1999/09/03 410 410 410 410 2,000
1999/09/02 420 420 415 415 7,000
1999/09/01 431 431 425 425 18,000
1999/08/31 431 432 430 430 10,000
1999/08/30 426 440 426 435 51,000
1999/08/27 418 429 418 421 16,000
1999/08/26 428 431 420 420 11,000
1999/08/25 433 435 420 430 58,000
1999/08/24 410 433 400 433 40,000
1999/08/23 395 416 395 416 25,000
1999/08/20 418 418 400 400 42,000
1999/08/19 430 430 406 420 7,000
1999/08/18 415 438 415 438 20,000
1999/08/17 440 440 440 440 1,000
1999/08/16 439 445 438 441 25,000
1999/08/13 416 435 415 434 36,000
1999/08/12 396 401 396 401 16,000
1999/08/11 424 429 391 391 33,000
1999/08/10 445 445 411 419 22,000
1999/08/09 417 445 397 445 106,000
1999/08/06 380 412 380 407 53,000
1999/08/05 382 399 380 380 80,000
1999/08/04 382 399 380 382 113,000
1999/08/03 442 442 362 380 238,000
1999/08/02 432 443 423 438 98,000
1999/07/30 480 480 430 432 91,000
1999/07/29 494 494 472 472 65,000
1999/07/28 501 501 480 490 75,000
1999/07/27 526 545 516 516 106,000
1999/07/26 544 560 544 544 14,000
1999/07/23 536 560 535 543 84,000
1999/07/22 564 579 541 541 157,000
1999/07/21 580 580 550 568 92,000
1999/07/19 605 615 556 580 105,000
1999/07/16 600 635 592 595 996,000
1999/07/15 558 590 540 578 415,000
1999/07/14 525 550 515 550 208,000
1999/07/13 546 546 523 525 135,000
1999/07/12 510 555 510 545 562,000
1999/07/09 490 500 486 500 72,000
1999/07/08 500 500 485 485 100,000
1999/07/07 477 485 477 485 18,000
1999/07/06 500 500 480 480 66,000
1999/07/05 480 500 451 495 186,000
1999/07/02 475 481 465 470 45,000
1999/07/01 490 495 475 475 93,000
1999/06/30 476 490 470 470 74,000
1999/06/29 490 490 475 475 31,000
1999/06/28 470 500 470 500 30,000
1999/06/25 479 500 445 500 97,000
1999/06/24 465 475 450 475 69,000
1999/06/23 483 483 464 475 113,000
1999/06/22 505 515 491 492 273,000
1999/06/21 529 529 510 515 137,000
1999/06/18 535 536 517 530 236,000
1999/06/17 515 536 495 530 480,000
1999/06/16 491 520 475 514 380,000
1999/06/15 490 504 485 493 508,000
1999/06/14 450 485 430 485 578,000
1999/06/11 450 474 445 460 846,000
1999/06/10 355 430 350 430 349,000
1999/06/09 342 379 342 350 113,000
1999/06/08 345 345 341 345 35,000
1999/06/07 344 345 342 345 28,000
1999/06/04 345 346 343 346 36,000
1999/06/03 352 357 352 357 24,000
1999/06/02 360 360 345 347 9,000
1999/06/01 365 366 341 355 53,000
1999/05/31 369 369 364 367 28,000
1999/05/28 369 369 362 366 6,000
1999/05/27 365 370 355 370 12,000
1999/05/26 369 370 360 365 22,000
1999/05/25 378 378 372 372 7,000
1999/05/24 362 379 360 379 22,000
1999/05/21 375 375 367 367 22,000
1999/05/20 368 388 368 375 33,000
1999/05/19 398 398 378 393 32,000
1999/05/18 387 400 380 400 34,000
1999/05/17 385 390 385 388 9,000
1999/05/14 383 397 380 395 64,000
1999/05/13 395 395 380 385 79,000
1999/05/12 378 400 367 390 114,000
1999/05/11 380 380 378 378 12,000
1999/05/10 378 380 375 380 9,000
1999/05/07 374 380 365 378 22,000
1999/05/06 378 378 372 372 11,000
1999/04/30 365 380 365 380 15,000
1999/04/28 367 379 365 365 33,000
1999/04/27 389 389 373 380 16,000
1999/04/26 367 393 367 393 36,000
1999/04/23 372 381 367 380 82,000
1999/04/22 365 374 365 369 9,000
1999/04/21 366 366 363 363 19,000
1999/04/20 370 370 366 366 19,000
1999/04/19 380 384 370 375 61,000
1999/04/16 365 378 364 378 79,000
1999/04/15 365 370 362 362 91,000
1999/04/14 365 365 360 360 52,000
1999/04/13 365 374 365 365 101,000
1999/04/12 365 370 361 365 65,000
1999/04/09 360 370 360 365 57,000
1999/04/08 361 368 360 360 15,000
1999/04/07 370 370 350 361 30,000
1999/04/06 359 380 359 365 76,000
1999/04/05 342 359 342 359 31,000
1999/04/02 340 350 340 340 10,000
1999/04/01 340 350 340 350 7,000
1999/03/31 351 351 340 340 6,000
1999/03/30 355 356 340 356 5,000
1999/03/29 338 355 338 355 15,000
1999/03/26 338 356 338 356 22,000
1999/03/25 358 358 345 357 41,000
1999/03/24 342 357 342 345 46,000
1999/03/23 357 358 335 337 53,000
1999/03/19 345 353 345 347 13,000
1999/03/18 351 351 345 350 27,000
1999/03/17 353 353 351 351 44,000
1999/03/16 346 358 346 353 12,000
1999/03/15 346 350 345 346 20,000
1999/03/12 358 358 340 345 20,000
1999/03/11 354 358 350 358 8,000
1999/03/10 349 354 334 354 37,000
1999/03/09 360 361 347 359 33,000
1999/03/08 359 362 348 362 89,000
1999/03/05 347 360 347 359 22,000
1999/03/04 364 364 354 362 13,000
1999/03/03 348 370 348 364 47,000
1999/03/02 330 344 330 344 28,000
1999/03/01 330 335 330 331 12,000
1999/02/26 340 348 330 331 17,000
1999/02/25 350 350 350 350 5,000
1999/02/24 340 340 326 326 18,000
1999/02/23 350 350 340 340 23,000
1999/02/22 351 360 345 350 14,000
1999/02/19 325 360 320 360 43,000
1999/02/18 328 340 325 340 12,000
1999/02/17 338 344 323 339 103,000
1999/02/16 330 345 323 340 77,000
1999/02/15 330 330 326 326 56,000
1999/02/12 340 340 340 340 1,000
1999/02/10 331 341 331 341 9,000
1999/02/09 340 345 330 345 65,000
1999/02/08 341 350 340 350 10,000
1999/02/05 350 350 340 346 16,000
1999/02/04 340 355 340 350 3,000
1999/02/03 346 354 340 342 35,000
1999/02/02 355 355 355 355 1,000
1999/02/01 359 359 345 345 17,000
1999/01/29 348 360 348 360 11,000
1999/01/28 355 360 341 359 8,000
1999/01/27 355 355 350 355 54,000
1999/01/26 350 360 340 360 70,000
1999/01/25 362 362 344 355 24,000
1999/01/22 358 359 340 359 33,000
1999/01/21 360 360 350 358 22,000
1999/01/20 364 364 359 360 5,000
1999/01/19 360 365 360 365 4,000
1999/01/18 359 364 359 360 5,000
1999/01/14 338 365 338 364 21,000
1999/01/13 359 363 337 363 19,000
1999/01/12 340 360 340 360 19,000
1999/01/11 350 370 350 370 11,000
1999/01/08 345 351 330 351 15,000
1999/01/07 365 365 360 360 8,000
1999/01/06 327 349 324 347 24,000
1999/01/05 337 337 322 323 22,000
1999/01/04 349 349 332 332 18,000

このページの先頭へ