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 |
|---|---|---|---|---|---|
| 2000/12/29 | 249 | 249 | 246 | 249 | 8,000 |
| 2000/12/28 | 247 | 249 | 245 | 248 | 40,000 |
| 2000/12/27 | 243 | 243 | 239 | 243 | 39,000 |
| 2000/12/26 | 245 | 245 | 242 | 243 | 37,000 |
| 2000/12/25 | 241 | 244 | 241 | 243 | 18,000 |
| 2000/12/22 | 242 | 245 | 238 | 238 | 63,000 |
| 2000/12/21 | 245 | 245 | 238 | 240 | 55,000 |
| 2000/12/20 | 249 | 249 | 242 | 245 | 46,000 |
| 2000/12/19 | 253 | 258 | 250 | 250 | 29,000 |
| 2000/12/18 | 260 | 265 | 253 | 253 | 44,000 |
| 2000/12/15 | 262 | 265 | 261 | 261 | 30,000 |
| 2000/12/14 | 267 | 267 | 265 | 265 | 45,000 |
| 2000/12/13 | 268 | 270 | 267 | 267 | 26,000 |
| 2000/12/12 | 273 | 273 | 269 | 270 | 28,000 |
| 2000/12/11 | 274 | 274 | 265 | 274 | 36,000 |
| 2000/12/08 | 265 | 268 | 265 | 265 | 54,000 |
| 2000/12/07 | 261 | 270 | 261 | 270 | 38,000 |
| 2000/12/06 | 271 | 272 | 261 | 261 | 68,000 |
| 2000/12/05 | 274 | 274 | 268 | 268 | 41,000 |
| 2000/12/04 | 262 | 280 | 262 | 269 | 38,000 |
| 2000/12/01 | 247 | 260 | 245 | 259 | 53,000 |
| 2000/11/30 | 246 | 250 | 240 | 247 | 30,000 |
| 2000/11/29 | 250 | 251 | 248 | 250 | 48,000 |
| 2000/11/28 | 260 | 260 | 249 | 249 | 44,000 |
| 2000/11/27 | 265 | 265 | 254 | 254 | 68,000 |
| 2000/11/24 | 246 | 253 | 245 | 252 | 41,000 |
| 2000/11/22 | 247 | 247 | 237 | 245 | 21,000 |
| 2000/11/21 | 242 | 244 | 242 | 244 | 2,000 |
| 2000/11/20 | 236 | 242 | 236 | 242 | 10,000 |
| 2000/11/17 | 237 | 247 | 237 | 244 | 22,000 |
| 2000/11/16 | 236 | 240 | 236 | 240 | 33,000 |
| 2000/11/15 | 242 | 242 | 236 | 236 | 31,000 |
| 2000/11/14 | 235 | 239 | 232 | 234 | 55,000 |
| 2000/11/13 | 242 | 242 | 233 | 233 | 43,000 |
| 2000/11/10 | 250 | 250 | 248 | 248 | 15,000 |
| 2000/11/09 | 252 | 252 | 250 | 250 | 7,000 |
| 2000/11/08 | 252 | 258 | 252 | 252 | 23,000 |
| 2000/11/07 | 254 | 254 | 248 | 252 | 19,000 |
| 2000/11/06 | 246 | 255 | 246 | 252 | 36,000 |
| 2000/11/02 | 249 | 250 | 245 | 247 | 9,000 |
| 2000/11/01 | 251 | 251 | 246 | 249 | 9,000 |
| 2000/10/31 | 234 | 239 | 234 | 236 | 9,000 |
| 2000/10/30 | 245 | 245 | 235 | 242 | 27,000 |
| 2000/10/27 | 241 | 242 | 240 | 240 | 20,000 |
| 2000/10/26 | 244 | 244 | 231 | 232 | 40,000 |
| 2000/10/25 | 250 | 250 | 244 | 244 | 21,000 |
| 2000/10/24 | 250 | 251 | 245 | 248 | 16,000 |
| 2000/10/23 | 250 | 253 | 250 | 250 | 18,000 |
| 2000/10/20 | 254 | 258 | 250 | 253 | 74,000 |
| 2000/10/19 | 254 | 255 | 250 | 255 | 40,000 |
| 2000/10/18 | 262 | 265 | 255 | 255 | 45,000 |
| 2000/10/17 | 262 | 267 | 262 | 264 | 15,000 |
| 2000/10/16 | 263 | 270 | 260 | 260 | 42,000 |
| 2000/10/13 | 260 | 265 | 260 | 263 | 18,000 |
| 2000/10/12 | 263 | 269 | 263 | 268 | 30,000 |
| 2000/10/11 | 274 | 275 | 263 | 263 | 32,000 |
| 2000/10/10 | 284 | 284 | 277 | 277 | 24,000 |
| 2000/10/06 | 281 | 286 | 281 | 285 | 31,000 |
| 2000/10/05 | 285 | 290 | 281 | 284 | 24,000 |
| 2000/10/04 | 285 | 288 | 285 | 286 | 10,000 |
| 2000/10/03 | 294 | 294 | 286 | 286 | 14,000 |
| 2000/10/02 | 295 | 295 | 285 | 290 | 11,000 |
| 2000/09/29 | 295 | 295 | 290 | 291 | 13,000 |
| 2000/09/28 | 285 | 285 | 280 | 282 | 14,000 |
| 2000/09/27 | 290 | 291 | 290 | 291 | 4,000 |
| 2000/09/26 | 303 | 303 | 290 | 291 | 11,000 |
| 2000/09/25 | 315 | 315 | 290 | 290 | 30,000 |
| 2000/09/22 | 285 | 291 | 285 | 286 | 15,000 |
| 2000/09/21 | 288 | 298 | 288 | 296 | 18,000 |
| 2000/09/20 | 290 | 299 | 283 | 298 | 40,000 |
| 2000/09/19 | 280 | 289 | 280 | 289 | 16,000 |
| 2000/09/18 | 284 | 284 | 281 | 281 | 10,000 |
| 2000/09/14 | 288 | 291 | 285 | 285 | 16,000 |
| 2000/09/13 | 287 | 290 | 285 | 287 | 13,000 |
| 2000/09/12 | 288 | 288 | 285 | 286 | 18,000 |
| 2000/09/11 | 288 | 299 | 288 | 290 | 15,000 |
| 2000/09/08 | 290 | 298 | 286 | 298 | 12,000 |
| 2000/09/07 | 285 | 295 | 285 | 295 | 15,000 |
| 2000/09/06 | 281 | 286 | 281 | 286 | 24,000 |
| 2000/09/05 | 290 | 290 | 280 | 280 | 13,000 |
| 2000/09/04 | 295 | 295 | 290 | 290 | 5,000 |
| 2000/09/01 | 304 | 304 | 293 | 295 | 32,000 |
| 2000/08/31 | 310 | 310 | 304 | 305 | 4,000 |
| 2000/08/30 | 308 | 315 | 307 | 310 | 19,000 |
| 2000/08/29 | 315 | 318 | 310 | 310 | 21,000 |
| 2000/08/28 | 320 | 324 | 320 | 321 | 45,000 |
| 2000/08/25 | 334 | 335 | 317 | 317 | 67,000 |
| 2000/08/24 | 292 | 320 | 291 | 320 | 173,000 |
| 2000/08/23 | 293 | 300 | 290 | 290 | 46,000 |
| 2000/08/22 | 288 | 293 | 288 | 293 | 19,000 |
| 2000/08/21 | 291 | 291 | 286 | 286 | 27,000 |
| 2000/08/18 | 294 | 294 | 288 | 288 | 29,000 |
| 2000/08/17 | 290 | 292 | 290 | 291 | 22,000 |
| 2000/08/16 | 294 | 295 | 289 | 289 | 46,000 |
| 2000/08/15 | 295 | 295 | 293 | 294 | 19,000 |
| 2000/08/14 | 295 | 295 | 293 | 293 | 29,000 |
| 2000/08/11 | 290 | 293 | 290 | 293 | 18,000 |
| 2000/08/10 | 296 | 296 | 293 | 293 | 20,000 |
| 2000/08/09 | 295 | 296 | 290 | 296 | 11,000 |
| 2000/08/08 | 298 | 298 | 290 | 295 | 33,000 |
| 2000/08/07 | 290 | 291 | 286 | 291 | 27,000 |
| 2000/08/04 | 281 | 293 | 281 | 290 | 24,000 |
| 2000/08/03 | 294 | 294 | 281 | 281 | 22,000 |
| 2000/08/02 | 290 | 290 | 285 | 286 | 16,000 |
| 2000/08/01 | 283 | 290 | 280 | 290 | 90,000 |
| 2000/07/31 | 283 | 284 | 275 | 278 | 95,000 |
| 2000/07/28 | 292 | 292 | 284 | 290 | 98,000 |
| 2000/07/27 | 296 | 300 | 290 | 297 | 65,000 |
| 2000/07/26 | 296 | 300 | 290 | 300 | 91,000 |
| 2000/07/25 | 298 | 300 | 295 | 300 | 73,000 |
| 2000/07/24 | 305 | 309 | 300 | 302 | 78,000 |
| 2000/07/21 | 320 | 327 | 315 | 316 | 39,000 |
| 2000/07/19 | 306 | 328 | 304 | 328 | 62,000 |
| 2000/07/18 | 335 | 335 | 311 | 321 | 95,000 |
| 2000/07/17 | 346 | 350 | 331 | 335 | 98,000 |
| 2000/07/14 | 348 | 348 | 346 | 346 | 35,000 |
| 2000/07/13 | 361 | 366 | 351 | 352 | 45,000 |
| 2000/07/12 | 370 | 370 | 358 | 360 | 70,000 |
| 2000/07/11 | 365 | 370 | 350 | 366 | 48,000 |
| 2000/07/10 | 380 | 380 | 365 | 368 | 118,000 |
| 2000/07/07 | 344 | 355 | 344 | 355 | 108,000 |
| 2000/07/06 | 335 | 343 | 331 | 343 | 119,000 |
| 2000/07/05 | 352 | 355 | 343 | 344 | 98,000 |
| 2000/07/04 | 366 | 367 | 352 | 355 | 113,000 |
| 2000/07/03 | 370 | 370 | 365 | 365 | 98,000 |
| 2000/06/30 | 350 | 359 | 345 | 357 | 124,000 |
| 2000/06/29 | 370 | 370 | 348 | 353 | 149,000 |
| 2000/06/28 | 379 | 383 | 355 | 360 | 182,000 |
| 2000/06/27 | 357 | 382 | 357 | 374 | 610,000 |
| 2000/06/26 | 334 | 355 | 333 | 355 | 366,000 |
| 2000/06/23 | 330 | 337 | 324 | 324 | 182,000 |
| 2000/06/22 | 319 | 345 | 319 | 332 | 383,000 |
| 2000/06/21 | 319 | 319 | 308 | 319 | 163,000 |
| 2000/06/20 | 305 | 320 | 305 | 315 | 129,000 |
| 2000/06/19 | 312 | 314 | 305 | 305 | 95,000 |
| 2000/06/16 | 314 | 317 | 311 | 314 | 79,000 |
| 2000/06/15 | 320 | 320 | 306 | 310 | 103,000 |
| 2000/06/14 | 329 | 329 | 315 | 318 | 156,000 |
| 2000/06/13 | 302 | 315 | 300 | 315 | 170,000 |
| 2000/06/12 | 310 | 315 | 301 | 301 | 250,000 |
| 2000/06/09 | 323 | 323 | 304 | 314 | 418,000 |
| 2000/06/08 | 312 | 333 | 312 | 322 | 1,222,000 |
| 2000/06/07 | 295 | 318 | 290 | 307 | 645,000 |
| 2000/06/06 | 254 | 294 | 254 | 294 | 368,000 |
| 2000/06/05 | 247 | 254 | 247 | 250 | 63,000 |
| 2000/06/02 | 256 | 259 | 246 | 247 | 177,000 |
| 2000/06/01 | 230 | 255 | 229 | 254 | 210,000 |
| 2000/05/31 | 224 | 225 | 223 | 225 | 43,000 |
| 2000/05/30 | 221 | 226 | 221 | 222 | 19,000 |
| 2000/05/29 | 224 | 224 | 220 | 220 | 39,000 |
| 2000/05/26 | 227 | 227 | 220 | 222 | 33,000 |
| 2000/05/25 | 228 | 228 | 223 | 223 | 35,000 |
| 2000/05/24 | 225 | 226 | 223 | 224 | 48,000 |
| 2000/05/23 | 228 | 229 | 220 | 227 | 66,000 |
| 2000/05/22 | 227 | 230 | 220 | 220 | 286,000 |
| 2000/05/19 | 212 | 220 | 210 | 219 | 17,000 |
| 2000/05/18 | 208 | 212 | 207 | 212 | 6,000 |
| 2000/05/17 | 207 | 211 | 207 | 208 | 18,000 |
| 2000/05/16 | 209 | 215 | 209 | 215 | 38,000 |
| 2000/05/15 | 209 | 210 | 206 | 206 | 7,000 |
| 2000/05/12 | 210 | 210 | 209 | 209 | 8,000 |
| 2000/05/11 | 207 | 215 | 207 | 210 | 17,000 |
| 2000/05/10 | 205 | 210 | 205 | 210 | 14,000 |
| 2000/05/09 | 210 | 210 | 205 | 210 | 8,000 |
| 2000/05/08 | 204 | 205 | 204 | 205 | 19,000 |
| 2000/05/02 | 205 | 206 | 204 | 204 | 7,000 |
| 2000/05/01 | 200 | 201 | 200 | 201 | 16,000 |
| 2000/04/28 | 202 | 215 | 200 | 200 | 27,000 |
| 2000/04/27 | 202 | 205 | 202 | 202 | 9,000 |
| 2000/04/26 | 203 | 203 | 201 | 202 | 25,000 |
| 2000/04/25 | 209 | 209 | 200 | 202 | 21,000 |
| 2000/04/24 | 208 | 209 | 200 | 209 | 21,000 |
| 2000/04/21 | 208 | 208 | 208 | 208 | 1,000 |
| 2000/04/20 | 205 | 208 | 202 | 208 | 27,000 |
| 2000/04/19 | 206 | 210 | 206 | 210 | 15,000 |
| 2000/04/18 | 209 | 209 | 205 | 205 | 25,000 |
| 2000/04/17 | 201 | 210 | 200 | 205 | 55,000 |
| 2000/04/14 | 215 | 216 | 213 | 216 | 25,000 |
| 2000/04/13 | 223 | 224 | 210 | 215 | 44,000 |
| 2000/04/12 | 235 | 235 | 220 | 230 | 53,000 |
| 2000/04/11 | 218 | 239 | 217 | 230 | 74,000 |
| 2000/04/10 | 218 | 220 | 210 | 218 | 43,000 |
| 2000/04/07 | 215 | 216 | 212 | 216 | 15,000 |
| 2000/04/06 | 214 | 217 | 214 | 214 | 10,000 |
| 2000/04/05 | 218 | 218 | 216 | 216 | 16,000 |
| 2000/04/04 | 213 | 218 | 213 | 218 | 9,000 |
| 2000/04/03 | 210 | 212 | 210 | 212 | 16,000 |
| 2000/03/31 | 217 | 217 | 212 | 212 | 30,000 |
| 2000/03/30 | 220 | 220 | 217 | 217 | 35,000 |
| 2000/03/29 | 219 | 220 | 215 | 217 | 36,000 |
| 2000/03/28 | 216 | 220 | 210 | 214 | 26,000 |
| 2000/03/27 | 212 | 221 | 212 | 215 | 84,000 |
| 2000/03/24 | 209 | 214 | 208 | 208 | 58,000 |
| 2000/03/23 | 206 | 206 | 199 | 204 | 98,000 |
| 2000/03/22 | 203 | 205 | 199 | 199 | 99,000 |
| 2000/03/21 | 197 | 205 | 194 | 203 | 164,000 |
| 2000/03/17 | 191 | 195 | 191 | 195 | 138,000 |
| 2000/03/16 | 191 | 191 | 190 | 191 | 67,000 |
| 2000/03/15 | 191 | 192 | 190 | 192 | 30,000 |
| 2000/03/14 | 192 | 193 | 191 | 193 | 30,000 |
| 2000/03/13 | 191 | 195 | 190 | 193 | 54,000 |
| 2000/03/10 | 190 | 194 | 190 | 190 | 111,000 |
| 2000/03/09 | 195 | 196 | 194 | 194 | 47,000 |
| 2000/03/08 | 195 | 200 | 195 | 196 | 30,000 |
| 2000/03/07 | 195 | 199 | 195 | 198 | 22,000 |
| 2000/03/06 | 201 | 205 | 195 | 195 | 39,000 |
| 2000/03/03 | 205 | 207 | 200 | 201 | 9,000 |
| 2000/03/02 | 203 | 205 | 200 | 201 | 17,000 |
| 2000/03/01 | 202 | 204 | 202 | 203 | 46,000 |
| 2000/02/29 | 200 | 200 | 200 | 200 | 11,000 |
| 2000/02/28 | 194 | 199 | 190 | 199 | 77,000 |
| 2000/02/25 | 181 | 194 | 180 | 190 | 31,000 |
| 2000/02/24 | 187 | 198 | 180 | 180 | 132,000 |
| 2000/02/23 | 198 | 198 | 186 | 186 | 82,000 |
| 2000/02/22 | 199 | 200 | 198 | 198 | 17,000 |
| 2000/02/21 | 197 | 199 | 196 | 197 | 12,000 |
| 2000/02/18 | 196 | 198 | 195 | 197 | 46,000 |
| 2000/02/17 | 199 | 199 | 196 | 196 | 22,000 |
| 2000/02/16 | 201 | 201 | 198 | 199 | 37,000 |
| 2000/02/15 | 200 | 202 | 200 | 200 | 24,000 |
| 2000/02/14 | 201 | 202 | 200 | 202 | 27,000 |
| 2000/02/10 | 203 | 205 | 199 | 200 | 54,000 |
| 2000/02/09 | 204 | 205 | 201 | 203 | 35,000 |
| 2000/02/08 | 205 | 206 | 201 | 201 | 87,000 |
| 2000/02/07 | 210 | 210 | 205 | 206 | 39,000 |
| 2000/02/04 | 210 | 214 | 208 | 208 | 28,000 |
| 2000/02/03 | 215 | 215 | 205 | 210 | 62,000 |
| 2000/02/02 | 217 | 217 | 210 | 210 | 45,000 |
| 2000/02/01 | 213 | 214 | 213 | 214 | 35,000 |
| 2000/01/31 | 212 | 214 | 210 | 214 | 28,000 |
| 2000/01/28 | 214 | 214 | 212 | 213 | 33,000 |
| 2000/01/27 | 218 | 218 | 213 | 213 | 78,000 |
| 2000/01/26 | 219 | 219 | 215 | 216 | 17,000 |
| 2000/01/25 | 219 | 219 | 216 | 216 | 20,000 |
| 2000/01/24 | 216 | 219 | 216 | 216 | 23,000 |
| 2000/01/21 | 223 | 223 | 215 | 216 | 55,000 |
| 2000/01/20 | 232 | 232 | 222 | 223 | 24,000 |
| 2000/01/19 | 231 | 232 | 227 | 227 | 44,000 |
| 2000/01/18 | 239 | 240 | 232 | 232 | 30,000 |
| 2000/01/17 | 239 | 239 | 228 | 239 | 79,000 |
| 2000/01/14 | 202 | 225 | 202 | 216 | 329,000 |
| 2000/01/13 | 205 | 205 | 200 | 200 | 72,000 |
| 2000/01/12 | 205 | 205 | 200 | 203 | 51,000 |
| 2000/01/11 | 202 | 207 | 202 | 205 | 15,000 |
| 2000/01/07 | 206 | 206 | 200 | 200 | 27,000 |
| 2000/01/06 | 206 | 208 | 205 | 207 | 31,000 |
| 2000/01/05 | 210 | 210 | 205 | 205 | 24,000 |
| 2000/01/04 | 209 | 210 | 206 | 210 | 14,000 |