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 |
|---|---|---|---|---|---|
| 2003/12/30 | 298 | 302 | 297 | 302 | 14,000 |
| 2003/12/29 | 297 | 298 | 297 | 298 | 10,000 |
| 2003/12/26 | 293 | 295 | 293 | 294 | 8,000 |
| 2003/12/25 | 299 | 299 | 296 | 297 | 23,000 |
| 2003/12/24 | 299 | 300 | 295 | 298 | 29,000 |
| 2003/12/22 | 298 | 300 | 298 | 298 | 8,000 |
| 2003/12/19 | 298 | 300 | 298 | 300 | 4,000 |
| 2003/12/18 | 300 | 300 | 296 | 297 | 6,000 |
| 2003/12/17 | 301 | 301 | 300 | 300 | 4,000 |
| 2003/12/16 | 302 | 302 | 295 | 301 | 31,000 |
| 2003/12/15 | 303 | 303 | 300 | 301 | 21,000 |
| 2003/12/12 | 300 | 302 | 300 | 302 | 46,000 |
| 2003/12/11 | 300 | 300 | 298 | 298 | 11,000 |
| 2003/12/10 | 299 | 300 | 299 | 299 | 9,000 |
| 2003/12/09 | 298 | 300 | 296 | 300 | 9,000 |
| 2003/12/08 | 296 | 297 | 296 | 297 | 6,000 |
| 2003/12/05 | 298 | 304 | 297 | 304 | 18,000 |
| 2003/12/04 | 300 | 300 | 299 | 300 | 13,000 |
| 2003/12/03 | 298 | 300 | 297 | 300 | 9,000 |
| 2003/12/02 | 296 | 299 | 296 | 298 | 20,000 |
| 2003/12/01 | 295 | 296 | 294 | 295 | 18,000 |
| 2003/11/28 | 305 | 305 | 301 | 301 | 14,000 |
| 2003/11/27 | 301 | 308 | 301 | 303 | 18,000 |
| 2003/11/26 | 300 | 301 | 299 | 301 | 20,000 |
| 2003/11/25 | 300 | 304 | 297 | 300 | 19,000 |
| 2003/11/21 | 291 | 296 | 291 | 292 | 22,000 |
| 2003/11/20 | 287 | 293 | 287 | 293 | 17,000 |
| 2003/11/19 | 296 | 296 | 295 | 295 | 4,000 |
| 2003/11/18 | 285 | 296 | 284 | 296 | 12,000 |
| 2003/11/17 | 304 | 304 | 290 | 290 | 37,000 |
| 2003/11/14 | 303 | 304 | 301 | 303 | 25,000 |
| 2003/11/13 | 304 | 304 | 300 | 302 | 26,000 |
| 2003/11/12 | 307 | 307 | 303 | 303 | 12,000 |
| 2003/11/11 | 300 | 303 | 300 | 302 | 14,000 |
| 2003/11/10 | 306 | 306 | 301 | 304 | 10,000 |
| 2003/11/07 | 310 | 310 | 307 | 308 | 12,000 |
| 2003/11/06 | 310 | 310 | 307 | 308 | 12,000 |
| 2003/11/05 | 312 | 312 | 305 | 309 | 18,000 |
| 2003/11/04 | 312 | 313 | 310 | 312 | 14,000 |
| 2003/10/31 | 303 | 303 | 299 | 302 | 8,000 |
| 2003/10/30 | 299 | 303 | 299 | 303 | 14,000 |
| 2003/10/29 | 300 | 300 | 298 | 299 | 18,000 |
| 2003/10/28 | 307 | 307 | 299 | 299 | 13,000 |
| 2003/10/27 | 298 | 304 | 298 | 299 | 15,000 |
| 2003/10/24 | 312 | 312 | 300 | 300 | 24,000 |
| 2003/10/23 | 310 | 310 | 297 | 297 | 32,000 |
| 2003/10/22 | 312 | 313 | 312 | 312 | 9,000 |
| 2003/10/21 | 313 | 320 | 310 | 316 | 31,000 |
| 2003/10/20 | 315 | 315 | 310 | 312 | 12,000 |
| 2003/10/17 | 316 | 316 | 312 | 312 | 22,000 |
| 2003/10/16 | 317 | 319 | 316 | 317 | 24,000 |
| 2003/10/15 | 314 | 316 | 314 | 314 | 34,000 |
| 2003/10/14 | 314 | 314 | 310 | 314 | 16,000 |
| 2003/10/10 | 309 | 312 | 308 | 311 | 20,000 |
| 2003/10/09 | 311 | 312 | 308 | 312 | 27,000 |
| 2003/10/08 | 311 | 311 | 308 | 311 | 13,000 |
| 2003/10/07 | 315 | 315 | 312 | 312 | 5,000 |
| 2003/10/06 | 318 | 319 | 315 | 316 | 13,000 |
| 2003/10/03 | 308 | 315 | 306 | 315 | 45,000 |
| 2003/10/02 | 305 | 308 | 305 | 308 | 18,000 |
| 2003/10/01 | 307 | 307 | 304 | 304 | 16,000 |
| 2003/09/30 | 308 | 308 | 306 | 306 | 8,000 |
| 2003/09/29 | 309 | 310 | 306 | 308 | 17,000 |
| 2003/09/26 | 304 | 307 | 304 | 307 | 11,000 |
| 2003/09/25 | 312 | 313 | 304 | 313 | 35,000 |
| 2003/09/24 | 305 | 313 | 305 | 313 | 37,000 |
| 2003/09/22 | 303 | 306 | 302 | 304 | 24,000 |
| 2003/09/19 | 304 | 304 | 302 | 303 | 17,000 |
| 2003/09/18 | 301 | 303 | 301 | 303 | 15,000 |
| 2003/09/17 | 306 | 306 | 301 | 301 | 26,000 |
| 2003/09/16 | 308 | 308 | 306 | 306 | 55,000 |
| 2003/09/12 | 306 | 306 | 301 | 305 | 88,000 |
| 2003/09/11 | 297 | 298 | 297 | 297 | 6,000 |
| 2003/09/10 | 295 | 299 | 295 | 296 | 18,000 |
| 2003/09/09 | 295 | 298 | 295 | 297 | 23,000 |
| 2003/09/08 | 295 | 295 | 290 | 295 | 26,000 |
| 2003/09/05 | 290 | 293 | 290 | 293 | 12,000 |
| 2003/09/04 | 293 | 293 | 289 | 289 | 9,000 |
| 2003/09/03 | 291 | 295 | 287 | 293 | 43,000 |
| 2003/09/02 | 290 | 292 | 289 | 290 | 24,000 |
| 2003/09/01 | 291 | 293 | 289 | 289 | 35,000 |
| 2003/08/29 | 291 | 292 | 289 | 289 | 19,000 |
| 2003/08/28 | 293 | 295 | 291 | 293 | 17,000 |
| 2003/08/27 | 295 | 298 | 294 | 294 | 24,000 |
| 2003/08/26 | 295 | 297 | 293 | 293 | 11,000 |
| 2003/08/25 | 299 | 299 | 295 | 295 | 35,000 |
| 2003/08/22 | 299 | 300 | 297 | 299 | 28,000 |
| 2003/08/21 | 299 | 302 | 298 | 299 | 10,000 |
| 2003/08/20 | 297 | 299 | 297 | 299 | 17,000 |
| 2003/08/19 | 300 | 300 | 296 | 300 | 14,000 |
| 2003/08/18 | 297 | 297 | 293 | 295 | 26,000 |
| 2003/08/15 | 294 | 294 | 290 | 293 | 30,000 |
| 2003/08/14 | 284 | 293 | 284 | 293 | 27,000 |
| 2003/08/13 | 281 | 285 | 281 | 285 | 9,000 |
| 2003/08/12 | 282 | 282 | 282 | 282 | 6,000 |
| 2003/08/11 | 281 | 281 | 281 | 281 | 3,000 |
| 2003/08/08 | 285 | 285 | 281 | 281 | 19,000 |
| 2003/08/07 | 286 | 286 | 285 | 285 | 6,000 |
| 2003/08/06 | 289 | 289 | 285 | 286 | 7,000 |
| 2003/08/05 | 292 | 292 | 288 | 291 | 16,000 |
| 2003/08/04 | 294 | 294 | 291 | 291 | 14,000 |
| 2003/08/01 | 298 | 298 | 294 | 294 | 16,000 |
| 2003/07/31 | 298 | 300 | 297 | 297 | 19,000 |
| 2003/07/30 | 297 | 301 | 295 | 301 | 29,000 |
| 2003/07/29 | 298 | 298 | 294 | 294 | 16,000 |
| 2003/07/28 | 298 | 298 | 295 | 297 | 15,000 |
| 2003/07/25 | 299 | 299 | 296 | 297 | 23,000 |
| 2003/07/24 | 297 | 299 | 297 | 299 | 13,000 |
| 2003/07/23 | 296 | 298 | 296 | 296 | 16,000 |
| 2003/07/22 | 294 | 294 | 289 | 289 | 20,000 |
| 2003/07/18 | 290 | 293 | 290 | 293 | 12,000 |
| 2003/07/17 | 300 | 300 | 292 | 292 | 12,000 |
| 2003/07/16 | 303 | 303 | 299 | 299 | 25,000 |
| 2003/07/15 | 302 | 303 | 301 | 301 | 37,000 |
| 2003/07/14 | 300 | 301 | 299 | 301 | 11,000 |
| 2003/07/11 | 293 | 300 | 290 | 297 | 38,000 |
| 2003/07/10 | 295 | 295 | 293 | 293 | 8,000 |
| 2003/07/09 | 298 | 298 | 294 | 294 | 16,000 |
| 2003/07/08 | 291 | 299 | 286 | 299 | 35,000 |
| 2003/07/07 | 288 | 293 | 285 | 291 | 37,000 |
| 2003/07/04 | 296 | 296 | 290 | 293 | 36,000 |
| 2003/07/03 | 309 | 309 | 295 | 295 | 47,000 |
| 2003/07/02 | 292 | 296 | 291 | 295 | 38,000 |
| 2003/07/01 | 291 | 293 | 289 | 292 | 80,000 |
| 2003/06/30 | 288 | 290 | 287 | 287 | 31,000 |
| 2003/06/27 | 286 | 286 | 282 | 285 | 32,000 |
| 2003/06/26 | 285 | 286 | 281 | 282 | 22,000 |
| 2003/06/25 | 286 | 286 | 284 | 285 | 19,000 |
| 2003/06/24 | 284 | 284 | 282 | 282 | 32,000 |
| 2003/06/23 | 284 | 285 | 283 | 283 | 8,000 |
| 2003/06/20 | 285 | 285 | 282 | 282 | 11,000 |
| 2003/06/19 | 283 | 286 | 283 | 283 | 8,000 |
| 2003/06/18 | 286 | 287 | 285 | 287 | 12,000 |
| 2003/06/17 | 291 | 292 | 285 | 285 | 18,000 |
| 2003/06/16 | 293 | 294 | 291 | 291 | 46,000 |
| 2003/06/13 | 291 | 292 | 287 | 289 | 76,000 |
| 2003/06/12 | 282 | 286 | 282 | 286 | 13,000 |
| 2003/06/11 | 281 | 284 | 281 | 284 | 18,000 |
| 2003/06/10 | 287 | 288 | 285 | 285 | 19,000 |
| 2003/06/09 | 288 | 289 | 285 | 288 | 10,000 |
| 2003/06/06 | 286 | 287 | 282 | 287 | 6,000 |
| 2003/06/05 | 292 | 292 | 285 | 285 | 15,000 |
| 2003/06/04 | 291 | 291 | 290 | 291 | 13,000 |
| 2003/06/03 | 291 | 291 | 287 | 289 | 9,000 |
| 2003/06/02 | 288 | 291 | 288 | 290 | 9,000 |
| 2003/05/30 | 292 | 293 | 285 | 288 | 73,000 |
| 2003/05/29 | 275 | 278 | 274 | 275 | 10,000 |
| 2003/05/28 | 277 | 278 | 277 | 278 | 15,000 |
| 2003/05/27 | 280 | 280 | 276 | 277 | 12,000 |
| 2003/05/26 | 281 | 281 | 280 | 280 | 11,000 |
| 2003/05/23 | 285 | 285 | 280 | 281 | 18,000 |
| 2003/05/22 | 281 | 285 | 276 | 285 | 14,000 |
| 2003/05/21 | 282 | 282 | 276 | 277 | 23,000 |
| 2003/05/20 | 281 | 281 | 281 | 281 | 4,000 |
| 2003/05/19 | 283 | 283 | 277 | 277 | 9,000 |
| 2003/05/16 | 284 | 285 | 281 | 281 | 28,000 |
| 2003/05/15 | 284 | 284 | 278 | 279 | 32,000 |
| 2003/05/14 | 283 | 285 | 282 | 283 | 16,000 |
| 2003/05/13 | 279 | 280 | 277 | 279 | 8,000 |
| 2003/05/12 | 277 | 280 | 272 | 280 | 16,000 |
| 2003/05/09 | 274 | 276 | 271 | 276 | 12,000 |
| 2003/05/08 | 272 | 275 | 271 | 273 | 9,000 |
| 2003/05/07 | 275 | 277 | 272 | 275 | 10,000 |
| 2003/05/06 | 280 | 281 | 275 | 277 | 15,000 |
| 2003/05/02 | 271 | 272 | 270 | 272 | 14,000 |
| 2003/05/01 | 280 | 280 | 274 | 274 | 10,000 |
| 2003/04/30 | 278 | 278 | 273 | 273 | 16,000 |
| 2003/04/28 | 288 | 288 | 278 | 278 | 14,000 |
| 2003/04/25 | 283 | 288 | 283 | 288 | 31,000 |
| 2003/04/24 | 286 | 286 | 282 | 282 | 15,000 |
| 2003/04/23 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/04/22 | 289 | 289 | 285 | 286 | 12,000 |
| 2003/04/21 | 286 | 288 | 285 | 288 | 22,000 |
| 2003/04/18 | 287 | 288 | 280 | 280 | 7,000 |
| 2003/04/17 | 282 | 287 | 279 | 287 | 5,000 |
| 2003/04/16 | 290 | 290 | 283 | 287 | 39,000 |
| 2003/04/15 | 284 | 290 | 284 | 287 | 51,000 |
| 2003/04/14 | 289 | 289 | 282 | 283 | 50,000 |
| 2003/04/11 | 277 | 283 | 276 | 282 | 30,000 |
| 2003/04/10 | 275 | 279 | 269 | 274 | 14,000 |
| 2003/04/09 | 274 | 276 | 270 | 273 | 16,000 |
| 2003/04/08 | 280 | 280 | 273 | 273 | 14,000 |
| 2003/04/07 | 283 | 283 | 280 | 283 | 27,000 |
| 2003/04/04 | 262 | 275 | 262 | 275 | 28,000 |
| 2003/04/03 | 271 | 271 | 262 | 262 | 14,000 |
| 2003/04/02 | 273 | 273 | 270 | 271 | 12,000 |
| 2003/04/01 | 272 | 272 | 271 | 272 | 11,000 |
| 2003/03/31 | 278 | 278 | 271 | 273 | 7,000 |
| 2003/03/28 | 284 | 284 | 280 | 280 | 16,000 |
| 2003/03/27 | 280 | 284 | 280 | 284 | 10,000 |
| 2003/03/26 | 272 | 283 | 272 | 278 | 20,000 |
| 2003/03/25 | 294 | 295 | 287 | 292 | 59,000 |
| 2003/03/24 | 290 | 294 | 290 | 294 | 15,000 |
| 2003/03/20 | 285 | 290 | 285 | 290 | 12,000 |
| 2003/03/19 | 287 | 287 | 281 | 285 | 14,000 |
| 2003/03/18 | 286 | 291 | 286 | 286 | 17,000 |
| 2003/03/17 | 291 | 291 | 284 | 285 | 32,000 |
| 2003/03/14 | 294 | 294 | 290 | 290 | 72,000 |
| 2003/03/13 | 282 | 285 | 282 | 284 | 7,000 |
| 2003/03/12 | 282 | 282 | 280 | 280 | 8,000 |
| 2003/03/11 | 283 | 285 | 280 | 285 | 11,000 |
| 2003/03/10 | 273 | 280 | 270 | 278 | 16,000 |
| 2003/03/07 | 296 | 296 | 286 | 288 | 22,000 |
| 2003/03/06 | 298 | 300 | 297 | 299 | 22,000 |
| 2003/03/05 | 292 | 299 | 292 | 299 | 30,000 |
| 2003/03/04 | 297 | 298 | 292 | 292 | 42,000 |
| 2003/03/03 | 292 | 297 | 290 | 297 | 32,000 |
| 2003/02/28 | 297 | 297 | 294 | 294 | 25,000 |
| 2003/02/27 | 295 | 296 | 294 | 294 | 18,000 |
| 2003/02/26 | 297 | 298 | 293 | 293 | 30,000 |
| 2003/02/25 | 298 | 299 | 296 | 299 | 41,000 |
| 2003/02/24 | 295 | 298 | 295 | 298 | 20,000 |
| 2003/02/21 | 290 | 291 | 287 | 291 | 27,000 |
| 2003/02/20 | 298 | 298 | 292 | 293 | 44,000 |
| 2003/02/19 | 296 | 299 | 296 | 297 | 25,000 |
| 2003/02/18 | 300 | 300 | 292 | 295 | 32,000 |
| 2003/02/17 | 299 | 300 | 297 | 300 | 35,000 |
| 2003/02/14 | 290 | 293 | 289 | 289 | 52,000 |
| 2003/02/13 | 290 | 295 | 290 | 290 | 52,000 |
| 2003/02/12 | 288 | 290 | 288 | 290 | 31,000 |
| 2003/02/10 | 287 | 287 | 284 | 287 | 10,000 |
| 2003/02/07 | 288 | 288 | 286 | 287 | 17,000 |
| 2003/02/06 | 288 | 289 | 285 | 289 | 23,000 |
| 2003/02/05 | 290 | 290 | 286 | 286 | 31,000 |
| 2003/02/04 | 284 | 290 | 284 | 290 | 24,000 |
| 2003/02/03 | 277 | 282 | 276 | 282 | 16,000 |
| 2003/01/31 | 273 | 274 | 272 | 272 | 23,000 |
| 2003/01/30 | 273 | 274 | 273 | 274 | 17,000 |
| 2003/01/29 | 277 | 278 | 273 | 273 | 16,000 |
| 2003/01/28 | 284 | 285 | 282 | 282 | 25,000 |
| 2003/01/27 | 286 | 287 | 283 | 283 | 16,000 |
| 2003/01/24 | 291 | 293 | 286 | 286 | 32,000 |
| 2003/01/23 | 285 | 290 | 285 | 290 | 23,000 |
| 2003/01/22 | 289 | 289 | 284 | 285 | 21,000 |
| 2003/01/21 | 285 | 287 | 284 | 286 | 17,000 |
| 2003/01/20 | 278 | 285 | 278 | 285 | 22,000 |
| 2003/01/17 | 279 | 280 | 278 | 278 | 11,000 |
| 2003/01/16 | 277 | 279 | 277 | 279 | 28,000 |
| 2003/01/15 | 275 | 276 | 274 | 276 | 45,000 |
| 2003/01/14 | 272 | 275 | 272 | 274 | 15,000 |
| 2003/01/10 | 274 | 275 | 270 | 272 | 15,000 |
| 2003/01/09 | 269 | 274 | 269 | 274 | 9,000 |
| 2003/01/08 | 273 | 273 | 269 | 269 | 13,000 |
| 2003/01/07 | 278 | 278 | 271 | 273 | 24,000 |
| 2003/01/06 | 274 | 278 | 274 | 278 | 17,000 |