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
2002/12/30 272 274 266 274 18,000
2002/12/27 267 272 260 272 28,000
2002/12/26 260 267 260 267 14,000
2002/12/25 255 260 251 260 45,000
2002/12/24 250 255 250 251 23,000
2002/12/20 247 250 246 249 24,000
2002/12/19 241 245 241 245 9,000
2002/12/18 245 246 245 245 16,000
2002/12/17 258 258 250 250 22,000
2002/12/16 263 263 258 258 37,000
2002/12/13 265 265 260 260 84,000
2002/12/12 264 265 262 263 20,000
2002/12/11 265 265 264 264 12,000
2002/12/10 264 265 264 265 14,000
2002/12/09 267 267 264 264 24,000
2002/12/06 267 267 264 267 19,000
2002/12/05 268 268 265 267 91,000
2002/12/04 265 266 256 263 36,000
2002/12/03 264 265 263 265 34,000
2002/12/02 265 266 264 264 28,000
2002/11/29 260 265 260 265 33,000
2002/11/28 263 264 260 260 29,000
2002/11/27 261 263 258 259 23,000
2002/11/26 263 266 261 261 57,000
2002/11/25 254 264 252 262 75,000
2002/11/22 253 255 250 252 28,000
2002/11/21 242 250 242 250 13,000
2002/11/20 240 242 237 240 27,000
2002/11/19 245 246 239 242 44,000
2002/11/18 252 252 244 245 54,000
2002/11/15 251 252 248 249 92,000
2002/11/14 250 250 250 250 15,000
2002/11/13 251 252 249 249 26,000
2002/11/12 252 253 248 251 25,000
2002/11/11 253 254 251 251 17,000
2002/11/08 253 253 253 253 15,000
2002/11/07 254 254 248 253 38,000
2002/11/06 251 254 251 253 26,000
2002/11/05 248 251 248 251 22,000
2002/11/01 241 252 241 252 32,000
2002/10/31 253 253 250 251 30,000
2002/10/30 250 253 249 253 28,000
2002/10/29 254 254 250 250 48,000
2002/10/28 254 254 250 254 37,000
2002/10/25 250 250 248 250 56,000
2002/10/24 249 249 248 249 11,000
2002/10/23 254 254 249 249 24,000
2002/10/22 255 256 254 254 17,000
2002/10/21 253 254 247 254 40,000
2002/10/18 251 251 250 250 9,000
2002/10/17 253 253 251 251 10,000
2002/10/16 255 255 251 251 32,000
2002/10/15 254 254 250 251 46,000
2002/10/11 246 254 245 251 45,000
2002/10/10 247 247 238 239 15,000
2002/10/09 245 245 243 243 18,000
2002/10/08 252 252 240 243 40,000
2002/10/07 253 253 251 252 7,000
2002/10/04 255 257 255 255 35,000
2002/10/03 261 261 259 260 18,000
2002/10/02 261 261 256 256 23,000
2002/10/01 264 264 257 257 29,000
2002/09/30 265 265 261 264 12,000
2002/09/27 265 265 259 265 9,000
2002/09/26 259 264 259 261 6,000
2002/09/25 260 264 260 264 18,000
2002/09/24 261 265 256 265 25,000
2002/09/20 264 268 258 261 27,000
2002/09/19 262 269 262 263 24,000
2002/09/18 262 262 260 262 12,000
2002/09/17 263 263 258 262 49,000
2002/09/13 260 260 254 256 92,000
2002/09/12 252 255 252 255 30,000
2002/09/11 256 256 254 255 12,000
2002/09/10 252 256 250 254 26,000
2002/09/09 256 256 247 252 42,000
2002/09/06 250 252 250 252 20,000
2002/09/05 256 257 250 250 59,000
2002/09/04 256 257 254 256 24,000
2002/09/03 267 267 256 256 24,000
2002/09/02 263 267 262 267 24,000
2002/08/30 265 267 262 267 28,000
2002/08/29 267 267 259 259 24,000
2002/08/28 267 268 263 265 27,000
2002/08/27 264 266 264 265 29,000
2002/08/26 264 271 264 267 33,000
2002/08/23 265 265 260 260 48,000
2002/08/22 259 263 258 262 49,000
2002/08/21 260 261 256 260 28,000
2002/08/20 259 259 256 259 13,000
2002/08/19 260 260 255 257 17,000
2002/08/16 258 258 257 258 32,000
2002/08/15 256 256 252 252 30,000
2002/08/14 252 254 252 253 20,000
2002/08/13 253 254 251 252 7,000
2002/08/12 257 257 252 254 9,000
2002/08/09 254 257 251 257 31,000
2002/08/08 251 251 247 247 3,000
2002/08/07 253 253 245 251 16,000
2002/08/06 250 250 245 245 19,000
2002/08/05 250 254 250 250 15,000
2002/08/02 256 258 250 250 35,000
2002/08/01 259 259 257 257 3,000
2002/07/31 256 256 255 255 9,000
2002/07/30 259 260 258 258 7,000
2002/07/29 265 265 258 258 12,000
2002/07/26 263 263 260 260 20,000
2002/07/25 270 270 265 268 25,000
2002/07/24 264 270 264 270 41,000
2002/07/23 257 269 256 269 33,000
2002/07/22 255 261 255 261 21,000
2002/07/19 259 259 255 255 7,000
2002/07/18 258 259 258 259 8,000
2002/07/17 255 257 255 257 11,000
2002/07/16 265 265 258 258 41,000
2002/07/15 266 266 263 263 19,000
2002/07/12 264 265 263 263 10,000
2002/07/11 266 266 263 263 3,000
2002/07/10 267 267 263 263 20,000
2002/07/09 268 268 261 262 3,000
2002/07/08 270 270 263 263 9,000
2002/07/05 265 266 265 266 3,000
2002/07/04 268 268 266 266 11,000
2002/07/03 266 269 266 269 15,000
2002/07/02 266 268 266 266 16,000
2002/07/01 278 278 266 267 82,000
2002/06/28 253 259 253 258 12,000
2002/06/27 253 253 251 251 43,000
2002/06/26 252 260 249 253 14,000
2002/06/25 264 264 260 261 24,000
2002/06/24 251 265 251 265 19,000
2002/06/21 251 252 251 252 12,000
2002/06/20 252 252 250 250 9,000
2002/06/19 253 255 251 251 11,000
2002/06/18 252 257 252 253 10,000
2002/06/17 264 264 256 256 32,000
2002/06/14 265 265 258 259 95,000
2002/06/13 260 261 260 260 13,000
2002/06/12 261 261 260 260 6,000
2002/06/11 260 261 260 261 12,000
2002/06/10 270 270 261 261 13,000
2002/06/07 261 263 261 261 11,000
2002/06/06 270 270 260 260 30,000
2002/06/05 268 270 268 269 17,000
2002/06/04 266 267 266 267 11,000
2002/06/03 272 272 266 267 11,000
2002/05/31 288 288 267 267 79,000
2002/05/30 269 270 266 270 15,000
2002/05/29 273 273 266 269 21,000
2002/05/28 270 271 264 264 30,000
2002/05/27 267 268 265 265 20,000
2002/05/24 270 270 258 264 43,000
2002/05/23 264 264 262 264 18,000
2002/05/22 265 265 263 264 16,000
2002/05/21 262 262 258 262 12,000
2002/05/20 263 263 261 261 5,000
2002/05/17 264 267 262 262 9,000
2002/05/16 265 265 260 265 26,000
2002/05/15 258 258 257 257 27,000
2002/05/14 253 253 253 253 3,000
2002/05/13 253 253 253 253 2,000
2002/05/10 255 255 251 252 9,000
2002/05/09 251 256 251 256 7,000
2002/05/08 251 252 250 251 16,000
2002/05/07 252 254 251 251 8,000
2002/05/02 252 252 250 251 31,000
2002/05/01 253 256 250 251 22,000
2002/04/30 261 261 253 253 13,000
2002/04/26 258 259 257 257 8,000
2002/04/25 262 262 258 258 21,000
2002/04/24 259 260 258 258 11,000
2002/04/23 260 260 257 258 17,000
2002/04/22 257 260 257 260 11,000
2002/04/19 259 259 254 258 11,000
2002/04/18 260 261 259 261 15,000
2002/04/17 268 270 262 266 14,000
2002/04/16 270 270 266 268 24,000
2002/04/15 266 266 260 260 26,000
2002/04/12 254 258 253 258 9,000
2002/04/11 257 257 253 253 6,000
2002/04/10 258 259 254 256 13,000
2002/04/09 258 260 258 258 12,000
2002/04/08 257 257 255 256 14,000
2002/04/05 259 259 255 259 8,000
2002/04/04 257 259 257 257 12,000
2002/04/03 250 259 250 259 9,000
2002/04/02 260 261 252 256 11,000
2002/04/01 266 266 260 260 8,000
2002/03/29 263 263 261 261 8,000
2002/03/28 274 274 265 265 16,000
2002/03/27 266 269 264 269 9,000
2002/03/26 274 274 263 269 19,000
2002/03/25 290 296 287 290 80,000
2002/03/22 286 290 282 287 46,000
2002/03/20 290 290 284 284 41,000
2002/03/19 286 289 286 288 26,000
2002/03/18 293 293 285 285 35,000
2002/03/15 285 285 275 283 32,000
2002/03/14 276 280 276 280 15,000
2002/03/13 280 287 280 280 21,000
2002/03/12 282 287 280 280 26,000
2002/03/11 285 289 281 282 27,000
2002/03/08 273 278 273 278 62,000
2002/03/07 275 275 273 273 29,000
2002/03/06 274 276 273 274 17,000
2002/03/05 277 277 272 274 18,000
2002/03/04 279 282 270 270 86,000
2002/03/01 275 279 272 279 24,000
2002/02/28 271 275 271 275 29,000
2002/02/27 270 270 269 270 31,000
2002/02/26 269 270 269 270 4,000
2002/02/25 269 269 265 265 63,000
2002/02/22 265 265 264 265 16,000
2002/02/21 267 268 265 268 14,000
2002/02/20 266 267 262 267 4,000
2002/02/19 264 268 260 268 21,000
2002/02/18 265 265 265 265 8,000
2002/02/15 262 265 260 260 11,000
2002/02/14 265 267 265 267 15,000
2002/02/13 252 266 252 265 16,000
2002/02/12 251 255 251 255 14,000
2002/02/08 248 249 248 249 15,000
2002/02/07 250 253 249 253 12,000
2002/02/06 248 250 248 250 6,000
2002/02/05 250 250 248 248 8,000
2002/02/04 249 250 249 250 5,000
2002/02/01 251 251 248 249 24,000
2002/01/31 251 251 250 250 23,000
2002/01/30 254 254 251 252 22,000
2002/01/29 257 257 255 255 8,000
2002/01/28 269 269 257 257 14,000
2002/01/25 264 264 256 260 37,000
2002/01/24 254 256 254 256 28,000
2002/01/23 257 259 254 254 10,000
2002/01/22 255 257 251 257 17,000
2002/01/21 249 255 246 255 18,000
2002/01/18 247 253 246 253 9,000
2002/01/17 247 247 245 246 9,000
2002/01/16 240 242 240 242 4,000
2002/01/15 243 249 242 242 6,000
2002/01/11 249 249 243 243 27,000
2002/01/10 249 250 246 246 10,000
2002/01/09 240 257 240 257 19,000
2002/01/08 253 253 242 245 23,000
2002/01/07 256 256 253 253 28,000
2002/01/04 256 256 256 256 3,000

このページの先頭へ