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 |
---|---|---|---|---|---|
2001/12/28 | 248 | 257 | 248 | 257 | 20,000 |
2001/12/27 | 241 | 245 | 241 | 245 | 27,000 |
2001/12/26 | 249 | 249 | 236 | 241 | 16,000 |
2001/12/25 | 250 | 250 | 244 | 249 | 24,000 |
2001/12/21 | 247 | 247 | 241 | 245 | 19,000 |
2001/12/20 | 231 | 248 | 230 | 247 | 70,000 |
2001/12/19 | 243 | 243 | 230 | 232 | 42,000 |
2001/12/18 | 247 | 250 | 247 | 248 | 42,000 |
2001/12/17 | 248 | 250 | 240 | 246 | 49,000 |
2001/12/14 | 250 | 250 | 247 | 247 | 59,000 |
2001/12/13 | 258 | 258 | 248 | 250 | 87,000 |
2001/12/12 | 263 | 263 | 248 | 258 | 42,000 |
2001/12/11 | 267 | 269 | 263 | 263 | 22,000 |
2001/12/10 | 271 | 271 | 265 | 266 | 29,000 |
2001/12/07 | 273 | 273 | 268 | 271 | 27,000 |
2001/12/06 | 278 | 278 | 273 | 273 | 27,000 |
2001/12/05 | 284 | 284 | 272 | 273 | 54,000 |
2001/12/04 | 264 | 270 | 264 | 269 | 22,000 |
2001/12/03 | 282 | 282 | 270 | 270 | 35,000 |
2001/11/30 | 281 | 282 | 281 | 282 | 26,000 |
2001/11/29 | 280 | 280 | 276 | 276 | 23,000 |
2001/11/28 | 280 | 280 | 275 | 280 | 24,000 |
2001/11/27 | 280 | 281 | 275 | 275 | 11,000 |
2001/11/26 | 277 | 280 | 271 | 280 | 15,000 |
2001/11/22 | 285 | 285 | 275 | 278 | 40,000 |
2001/11/21 | 272 | 280 | 272 | 280 | 11,000 |
2001/11/20 | 280 | 280 | 271 | 271 | 32,000 |
2001/11/19 | 280 | 280 | 279 | 280 | 30,000 |
2001/11/16 | 287 | 288 | 283 | 288 | 18,000 |
2001/11/15 | 286 | 288 | 283 | 287 | 15,000 |
2001/11/14 | 289 | 290 | 284 | 286 | 18,000 |
2001/11/13 | 288 | 292 | 284 | 284 | 72,000 |
2001/11/12 | 282 | 289 | 282 | 289 | 41,000 |
2001/11/09 | 285 | 286 | 282 | 282 | 51,000 |
2001/11/08 | 289 | 289 | 285 | 287 | 23,000 |
2001/11/07 | 282 | 288 | 282 | 288 | 27,000 |
2001/11/06 | 285 | 290 | 279 | 290 | 55,000 |
2001/11/05 | 289 | 289 | 285 | 285 | 15,000 |
2001/11/02 | 282 | 283 | 282 | 282 | 14,000 |
2001/11/01 | 285 | 286 | 281 | 281 | 18,000 |
2001/10/31 | 285 | 285 | 281 | 281 | 10,000 |
2001/10/30 | 285 | 285 | 283 | 283 | 10,000 |
2001/10/29 | 288 | 288 | 286 | 286 | 23,000 |
2001/10/26 | 290 | 290 | 281 | 288 | 42,000 |
2001/10/25 | 292 | 292 | 288 | 290 | 62,000 |
2001/10/24 | 283 | 290 | 283 | 288 | 42,000 |
2001/10/23 | 283 | 284 | 282 | 283 | 8,000 |
2001/10/22 | 279 | 280 | 277 | 280 | 34,000 |
2001/10/19 | 271 | 279 | 271 | 279 | 45,000 |
2001/10/18 | 270 | 271 | 266 | 268 | 23,000 |
2001/10/17 | 270 | 270 | 269 | 270 | 10,000 |
2001/10/16 | 270 | 270 | 269 | 270 | 10,000 |
2001/10/15 | 269 | 271 | 269 | 271 | 12,000 |
2001/10/12 | 274 | 274 | 268 | 270 | 19,000 |
2001/10/11 | 270 | 270 | 266 | 266 | 13,000 |
2001/10/10 | 267 | 275 | 267 | 275 | 9,000 |
2001/10/09 | 275 | 275 | 265 | 265 | 12,000 |
2001/10/05 | 275 | 276 | 273 | 276 | 15,000 |
2001/10/04 | 275 | 276 | 274 | 276 | 19,000 |
2001/10/03 | 275 | 280 | 272 | 274 | 17,000 |
2001/10/02 | 270 | 275 | 268 | 272 | 21,000 |
2001/10/01 | 275 | 278 | 270 | 271 | 18,000 |
2001/09/28 | 265 | 270 | 261 | 270 | 24,000 |
2001/09/27 | 253 | 255 | 253 | 255 | 4,000 |
2001/09/26 | 268 | 268 | 260 | 260 | 15,000 |
2001/09/25 | 284 | 284 | 268 | 268 | 32,000 |
2001/09/21 | 262 | 269 | 262 | 269 | 21,000 |
2001/09/20 | 262 | 267 | 262 | 266 | 16,000 |
2001/09/19 | 255 | 263 | 255 | 263 | 29,000 |
2001/09/18 | 255 | 260 | 255 | 255 | 21,000 |
2001/09/17 | 256 | 256 | 252 | 253 | 40,000 |
2001/09/14 | 255 | 270 | 255 | 265 | 25,000 |
2001/09/13 | 245 | 254 | 244 | 254 | 95,000 |
2001/09/12 | 260 | 260 | 250 | 250 | 75,000 |
2001/09/11 | 271 | 271 | 269 | 271 | 19,000 |
2001/09/10 | 273 | 276 | 272 | 276 | 41,000 |
2001/09/07 | 281 | 282 | 280 | 280 | 63,000 |
2001/09/06 | 284 | 286 | 284 | 285 | 28,000 |
2001/09/05 | 285 | 286 | 284 | 285 | 33,000 |
2001/09/04 | 280 | 287 | 280 | 287 | 51,000 |
2001/09/03 | 290 | 290 | 281 | 281 | 35,000 |
2001/08/31 | 297 | 297 | 292 | 293 | 47,000 |
2001/08/30 | 300 | 301 | 295 | 301 | 37,000 |
2001/08/29 | 298 | 302 | 295 | 302 | 46,000 |
2001/08/28 | 299 | 299 | 298 | 299 | 24,000 |
2001/08/27 | 292 | 298 | 292 | 298 | 21,000 |
2001/08/24 | 300 | 300 | 292 | 292 | 20,000 |
2001/08/23 | 293 | 293 | 291 | 291 | 10,000 |
2001/08/22 | 295 | 295 | 291 | 292 | 24,000 |
2001/08/21 | 296 | 298 | 296 | 296 | 9,000 |
2001/08/20 | 305 | 305 | 296 | 296 | 24,000 |
2001/08/17 | 301 | 301 | 295 | 295 | 23,000 |
2001/08/16 | 299 | 301 | 299 | 300 | 31,000 |
2001/08/15 | 299 | 299 | 297 | 299 | 10,000 |
2001/08/14 | 297 | 298 | 297 | 298 | 11,000 |
2001/08/13 | 291 | 296 | 291 | 296 | 18,000 |
2001/08/10 | 291 | 295 | 291 | 294 | 7,000 |
2001/08/09 | 293 | 296 | 293 | 295 | 40,000 |
2001/08/08 | 298 | 300 | 298 | 298 | 19,000 |
2001/08/07 | 293 | 299 | 291 | 299 | 19,000 |
2001/08/06 | 291 | 293 | 291 | 291 | 20,000 |
2001/08/03 | 304 | 304 | 296 | 300 | 16,000 |
2001/08/02 | 303 | 306 | 300 | 305 | 25,000 |
2001/08/01 | 303 | 304 | 301 | 304 | 16,000 |
2001/07/31 | 295 | 305 | 294 | 301 | 50,000 |
2001/07/30 | 302 | 302 | 290 | 295 | 39,000 |
2001/07/27 | 290 | 292 | 290 | 292 | 18,000 |
2001/07/26 | 288 | 291 | 288 | 291 | 11,000 |
2001/07/25 | 299 | 299 | 285 | 288 | 20,000 |
2001/07/24 | 285 | 287 | 284 | 284 | 36,000 |
2001/07/23 | 287 | 288 | 281 | 287 | 52,000 |
2001/07/19 | 286 | 288 | 286 | 288 | 19,000 |
2001/07/18 | 299 | 299 | 288 | 290 | 49,000 |
2001/07/17 | 296 | 299 | 295 | 299 | 27,000 |
2001/07/16 | 296 | 300 | 296 | 296 | 15,000 |
2001/07/13 | 294 | 295 | 293 | 295 | 27,000 |
2001/07/12 | 292 | 293 | 292 | 293 | 17,000 |
2001/07/11 | 293 | 293 | 291 | 292 | 16,000 |
2001/07/10 | 294 | 294 | 290 | 293 | 17,000 |
2001/07/09 | 300 | 300 | 295 | 295 | 27,000 |
2001/07/06 | 308 | 308 | 300 | 305 | 28,000 |
2001/07/05 | 311 | 314 | 310 | 310 | 17,000 |
2001/07/04 | 315 | 317 | 308 | 310 | 43,000 |
2001/07/03 | 323 | 326 | 318 | 320 | 46,000 |
2001/07/02 | 326 | 326 | 314 | 320 | 132,000 |
2001/06/29 | 317 | 317 | 306 | 314 | 75,000 |
2001/06/28 | 317 | 322 | 306 | 318 | 197,000 |
2001/06/27 | 300 | 320 | 299 | 315 | 220,000 |
2001/06/26 | 295 | 299 | 294 | 299 | 46,000 |
2001/06/25 | 290 | 295 | 290 | 294 | 59,000 |
2001/06/22 | 280 | 288 | 280 | 288 | 31,000 |
2001/06/21 | 284 | 285 | 281 | 282 | 10,000 |
2001/06/20 | 281 | 285 | 281 | 282 | 8,000 |
2001/06/19 | 285 | 289 | 285 | 288 | 13,000 |
2001/06/18 | 285 | 290 | 285 | 289 | 29,000 |
2001/06/15 | 285 | 286 | 282 | 285 | 32,000 |
2001/06/14 | 287 | 290 | 286 | 286 | 36,000 |
2001/06/13 | 288 | 290 | 287 | 287 | 23,000 |
2001/06/12 | 290 | 291 | 290 | 290 | 20,000 |
2001/06/11 | 295 | 295 | 290 | 290 | 14,000 |
2001/06/08 | 288 | 291 | 288 | 290 | 80,000 |
2001/06/07 | 288 | 288 | 288 | 288 | 3,000 |
2001/06/06 | 287 | 290 | 285 | 290 | 7,000 |
2001/06/05 | 290 | 295 | 286 | 290 | 11,000 |
2001/06/04 | 288 | 290 | 288 | 290 | 14,000 |
2001/06/01 | 295 | 295 | 288 | 288 | 8,000 |
2001/05/31 | 299 | 299 | 290 | 290 | 30,000 |
2001/05/30 | 291 | 295 | 290 | 290 | 14,000 |
2001/05/29 | 291 | 292 | 285 | 288 | 32,000 |
2001/05/28 | 295 | 295 | 293 | 293 | 50,000 |
2001/05/25 | 296 | 296 | 293 | 293 | 17,000 |
2001/05/24 | 288 | 295 | 288 | 295 | 20,000 |
2001/05/23 | 296 | 300 | 295 | 295 | 49,000 |
2001/05/22 | 294 | 299 | 293 | 296 | 61,000 |
2001/05/21 | 290 | 293 | 285 | 293 | 28,000 |
2001/05/18 | 290 | 294 | 290 | 290 | 24,000 |
2001/05/17 | 292 | 292 | 286 | 286 | 12,000 |
2001/05/16 | 286 | 294 | 286 | 291 | 15,000 |
2001/05/15 | 290 | 290 | 285 | 286 | 10,000 |
2001/05/14 | 291 | 291 | 290 | 290 | 18,000 |
2001/05/11 | 293 | 294 | 290 | 292 | 18,000 |
2001/05/10 | 293 | 295 | 289 | 294 | 17,000 |
2001/05/09 | 292 | 295 | 285 | 295 | 51,000 |
2001/05/08 | 303 | 303 | 296 | 300 | 76,000 |
2001/05/07 | 310 | 310 | 302 | 305 | 55,000 |
2001/05/02 | 304 | 308 | 301 | 308 | 37,000 |
2001/05/01 | 305 | 305 | 300 | 304 | 46,000 |
2001/04/27 | 302 | 302 | 295 | 297 | 46,000 |
2001/04/26 | 286 | 305 | 286 | 300 | 158,000 |
2001/04/25 | 285 | 285 | 277 | 280 | 55,000 |
2001/04/24 | 279 | 280 | 276 | 277 | 28,000 |
2001/04/23 | 280 | 284 | 278 | 279 | 30,000 |
2001/04/20 | 282 | 282 | 276 | 278 | 15,000 |
2001/04/19 | 280 | 283 | 280 | 282 | 27,000 |
2001/04/18 | 275 | 280 | 275 | 280 | 22,000 |
2001/04/17 | 274 | 274 | 270 | 273 | 73,000 |
2001/04/16 | 271 | 274 | 270 | 273 | 32,000 |
2001/04/13 | 275 | 275 | 270 | 270 | 13,000 |
2001/04/12 | 270 | 275 | 270 | 270 | 23,000 |
2001/04/11 | 272 | 275 | 268 | 275 | 32,000 |
2001/04/10 | 273 | 273 | 268 | 272 | 12,000 |
2001/04/09 | 276 | 276 | 265 | 265 | 22,000 |
2001/04/06 | 283 | 283 | 277 | 280 | 29,000 |
2001/04/05 | 279 | 279 | 273 | 279 | 41,000 |
2001/04/04 | 267 | 276 | 267 | 269 | 64,000 |
2001/04/03 | 270 | 270 | 266 | 267 | 17,000 |
2001/04/02 | 278 | 278 | 265 | 269 | 28,000 |
2001/03/30 | 278 | 280 | 278 | 278 | 19,000 |
2001/03/29 | 282 | 287 | 278 | 287 | 35,000 |
2001/03/28 | 290 | 292 | 283 | 285 | 30,000 |
2001/03/27 | 281 | 297 | 281 | 289 | 34,000 |
2001/03/26 | 302 | 306 | 302 | 306 | 156,000 |
2001/03/23 | 289 | 298 | 289 | 298 | 81,000 |
2001/03/22 | 289 | 289 | 287 | 288 | 62,000 |
2001/03/21 | 278 | 284 | 278 | 284 | 29,000 |
2001/03/19 | 273 | 284 | 273 | 280 | 29,000 |
2001/03/16 | 275 | 275 | 273 | 275 | 23,000 |
2001/03/15 | 273 | 273 | 265 | 273 | 18,000 |
2001/03/14 | 279 | 279 | 272 | 272 | 29,000 |
2001/03/13 | 279 | 279 | 270 | 270 | 75,000 |
2001/03/12 | 276 | 285 | 276 | 278 | 48,000 |
2001/03/09 | 273 | 278 | 272 | 276 | 39,000 |
2001/03/08 | 271 | 272 | 270 | 270 | 11,000 |
2001/03/07 | 270 | 271 | 269 | 270 | 33,000 |
2001/03/06 | 265 | 270 | 265 | 266 | 22,000 |
2001/03/05 | 268 | 271 | 265 | 265 | 39,000 |
2001/03/02 | 272 | 274 | 272 | 273 | 20,000 |
2001/03/01 | 276 | 278 | 273 | 276 | 15,000 |
2001/02/28 | 279 | 279 | 275 | 279 | 40,000 |
2001/02/27 | 272 | 279 | 272 | 277 | 39,000 |
2001/02/26 | 265 | 272 | 265 | 272 | 14,000 |
2001/02/23 | 269 | 270 | 265 | 265 | 39,000 |
2001/02/22 | 269 | 273 | 268 | 268 | 15,000 |
2001/02/21 | 271 | 271 | 260 | 270 | 30,000 |
2001/02/20 | 269 | 273 | 268 | 268 | 30,000 |
2001/02/19 | 271 | 271 | 269 | 270 | 13,000 |
2001/02/16 | 269 | 273 | 268 | 271 | 48,000 |
2001/02/15 | 265 | 270 | 265 | 268 | 29,000 |
2001/02/14 | 269 | 270 | 265 | 265 | 14,000 |
2001/02/13 | 267 | 270 | 267 | 267 | 30,000 |
2001/02/09 | 260 | 267 | 260 | 266 | 13,000 |
2001/02/08 | 263 | 269 | 260 | 260 | 23,000 |
2001/02/07 | 265 | 265 | 261 | 264 | 18,000 |
2001/02/06 | 259 | 260 | 257 | 259 | 15,000 |
2001/02/05 | 261 | 261 | 259 | 259 | 38,000 |
2001/02/02 | 264 | 267 | 263 | 266 | 36,000 |
2001/02/01 | 263 | 270 | 261 | 267 | 38,000 |
2001/01/31 | 257 | 260 | 255 | 260 | 23,000 |
2001/01/30 | 254 | 257 | 252 | 252 | 35,000 |
2001/01/29 | 255 | 255 | 251 | 252 | 20,000 |
2001/01/26 | 245 | 264 | 245 | 264 | 55,000 |
2001/01/25 | 249 | 249 | 246 | 248 | 24,000 |
2001/01/24 | 248 | 249 | 247 | 249 | 20,000 |
2001/01/23 | 246 | 247 | 245 | 247 | 25,000 |
2001/01/22 | 247 | 248 | 245 | 245 | 61,000 |
2001/01/19 | 249 | 249 | 240 | 241 | 54,000 |
2001/01/18 | 242 | 247 | 239 | 245 | 28,000 |
2001/01/17 | 242 | 242 | 238 | 242 | 27,000 |
2001/01/16 | 244 | 244 | 240 | 241 | 20,000 |
2001/01/15 | 243 | 243 | 238 | 240 | 32,000 |
2001/01/12 | 232 | 237 | 232 | 237 | 45,000 |
2001/01/11 | 240 | 240 | 232 | 232 | 32,000 |
2001/01/10 | 239 | 239 | 235 | 235 | 55,000 |
2001/01/09 | 246 | 246 | 239 | 239 | 27,000 |
2001/01/05 | 246 | 247 | 243 | 244 | 36,000 |
2001/01/04 | 250 | 250 | 248 | 249 | 16,000 |