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
2004/12/30 358 358 353 355 17,000
2004/12/29 352 356 352 353 30,000
2004/12/28 351 352 350 352 32,000
2004/12/27 352 352 351 352 20,000
2004/12/24 348 352 348 351 45,000
2004/12/22 348 348 345 347 35,000
2004/12/21 345 348 345 348 43,000
2004/12/20 339 340 339 340 22,000
2004/12/17 339 339 338 338 9,000
2004/12/16 336 338 336 338 16,000
2004/12/15 342 343 339 340 44,000
2004/12/14 338 339 335 339 23,000
2004/12/13 335 338 335 338 24,000
2004/12/10 333 337 333 335 72,000
2004/12/09 341 342 336 338 26,000
2004/12/08 343 345 341 341 32,000
2004/12/07 340 342 339 342 16,000
2004/12/06 340 342 339 340 39,000
2004/12/03 338 339 338 339 18,000
2004/12/02 339 339 337 339 19,000
2004/12/01 338 343 336 337 18,000
2004/11/30 340 340 336 338 12,000
2004/11/29 339 343 339 340 24,000
2004/11/26 336 336 334 336 19,000
2004/11/25 334 336 330 335 34,000
2004/11/24 333 335 333 333 23,000
2004/11/22 335 335 328 329 53,000
2004/11/19 336 336 334 334 8,000
2004/11/18 338 338 335 335 3,000
2004/11/17 335 338 335 338 3,000
2004/11/16 341 341 335 336 22,000
2004/11/15 335 338 334 337 33,000
2004/11/12 331 334 330 333 14,000
2004/11/11 333 334 333 334 12,000
2004/11/10 334 336 333 336 20,000
2004/11/09 336 336 334 334 11,000
2004/11/08 334 337 334 335 6,000
2004/11/05 342 342 334 338 28,000
2004/11/04 338 342 338 340 26,000
2004/11/02 331 336 331 336 15,000
2004/11/01 333 333 332 332 14,000
2004/10/29 330 332 329 331 21,000
2004/10/28 333 333 333 333 4,000
2004/10/27 331 333 331 333 39,000
2004/10/26 332 336 331 331 28,000
2004/10/25 336 336 333 333 27,000
2004/10/22 336 336 334 335 25,000
2004/10/21 339 341 334 334 14,000
2004/10/20 337 338 333 337 22,000
2004/10/19 336 336 335 336 10,000
2004/10/18 340 340 334 336 23,000
2004/10/15 336 340 332 336 64,000
2004/10/14 334 338 331 335 46,000
2004/10/13 332 334 332 334 18,000
2004/10/12 331 332 329 331 18,000
2004/10/08 332 333 331 331 9,000
2004/10/07 332 338 330 336 51,000
2004/10/06 328 333 328 333 23,000
2004/10/05 329 333 329 330 21,000
2004/10/04 330 332 330 330 25,000
2004/10/01 325 335 325 329 60,000
2004/09/30 326 326 325 325 3,000
2004/09/29 328 328 324 326 14,000
2004/09/28 329 329 325 326 15,000
2004/09/27 329 333 325 327 36,000
2004/09/24 333 333 331 331 26,000
2004/09/22 333 333 330 333 26,000
2004/09/21 334 334 330 330 18,000
2004/09/17 335 335 331 331 24,000
2004/09/16 337 338 333 333 27,000
2004/09/15 337 338 336 336 24,000
2004/09/14 335 340 335 336 11,000
2004/09/13 337 342 336 336 27,000
2004/09/10 338 338 337 337 48,000
2004/09/09 342 342 338 338 7,000
2004/09/08 338 343 336 338 34,000
2004/09/07 335 340 335 336 36,000
2004/09/06 337 337 336 336 28,000
2004/09/03 333 336 333 334 35,000
2004/09/02 332 337 332 334 37,000
2004/09/01 330 330 329 329 7,000
2004/08/31 332 332 328 328 14,000
2004/08/30 334 334 331 332 11,000
2004/08/27 328 329 324 329 7,000
2004/08/26 327 328 327 327 19,000
2004/08/25 325 326 324 324 24,000
2004/08/24 323 324 322 324 7,000
2004/08/23 328 328 324 325 18,000
2004/08/20 325 325 322 323 7,000
2004/08/19 322 322 320 320 8,000
2004/08/18 327 327 320 322 18,000
2004/08/17 327 327 324 325 6,000
2004/08/16 329 329 325 325 14,000
2004/08/13 330 330 326 328 23,000
2004/08/12 327 332 327 332 10,000
2004/08/11 329 329 326 327 5,000
2004/08/10 325 325 324 324 4,000
2004/08/09 320 326 320 325 13,000
2004/08/06 325 327 322 325 11,000
2004/08/05 326 326 323 323 6,000
2004/08/04 329 329 323 325 7,000
2004/08/03 330 330 322 330 23,000
2004/08/02 333 333 330 330 3,000
2004/07/30 330 333 330 333 8,000
2004/07/29 332 332 328 330 11,000
2004/07/28 333 333 333 333 8,000
2004/07/27 330 330 328 328 9,000
2004/07/26 330 331 326 328 17,000
2004/07/23 339 339 332 333 34,000
2004/07/22 338 338 337 338 9,000
2004/07/21 339 339 338 338 18,000
2004/07/20 337 337 334 334 25,000
2004/07/16 335 335 327 327 13,000
2004/07/15 336 336 331 335 15,000
2004/07/14 333 337 333 336 14,000
2004/07/13 339 339 333 333 8,000
2004/07/12 340 340 336 338 32,000
2004/07/09 323 330 323 330 20,000
2004/07/08 324 326 324 325 19,000
2004/07/07 328 329 325 326 18,000
2004/07/06 331 335 328 329 22,000
2004/07/05 347 347 330 331 96,000
2004/07/02 340 341 333 333 38,000
2004/07/01 335 335 330 332 47,000
2004/06/30 326 332 326 332 34,000
2004/06/29 325 327 325 326 18,000
2004/06/28 325 326 323 325 31,000
2004/06/25 322 323 321 323 34,000
2004/06/24 325 325 324 325 16,000
2004/06/23 322 324 321 323 21,000
2004/06/22 323 323 321 323 8,000
2004/06/21 323 326 323 323 16,000
2004/06/18 322 322 318 318 21,000
2004/06/17 321 322 319 319 23,000
2004/06/16 325 326 324 324 28,000
2004/06/15 324 324 320 320 24,000
2004/06/14 317 321 317 319 18,000
2004/06/11 315 318 315 316 54,000
2004/06/10 312 316 311 316 19,000
2004/06/09 314 314 312 312 11,000
2004/06/08 311 315 311 313 19,000
2004/06/07 307 312 307 311 14,000
2004/06/04 310 310 307 310 6,000
2004/06/03 316 316 300 301 26,000
2004/06/02 318 318 315 316 14,000
2004/06/01 314 316 310 316 17,000
2004/05/31 319 319 316 316 9,000
2004/05/28 317 318 315 316 22,000
2004/05/27 314 314 313 313 10,000
2004/05/26 314 319 312 312 18,000
2004/05/25 319 319 314 314 22,000
2004/05/24 315 315 309 311 26,000
2004/05/21 309 309 306 306 12,000
2004/05/20 306 307 302 305 31,000
2004/05/19 304 304 297 304 22,000
2004/05/18 290 297 290 295 46,000
2004/05/17 301 301 294 295 47,000
2004/05/14 302 302 297 298 37,000
2004/05/13 304 305 300 300 65,000
2004/05/12 310 310 301 301 13,000
2004/05/11 298 298 293 295 65,000
2004/05/10 317 317 296 299 59,000
2004/05/07 324 324 316 317 40,000
2004/05/06 330 330 324 324 37,000
2004/04/30 335 338 332 332 27,000
2004/04/28 332 336 332 336 21,000
2004/04/27 336 336 333 335 19,000
2004/04/26 334 336 330 336 30,000
2004/04/23 343 343 325 334 48,000
2004/04/22 340 342 340 341 22,000
2004/04/21 343 343 340 343 17,000
2004/04/20 342 343 335 341 38,000
2004/04/19 346 346 341 341 21,000
2004/04/16 348 348 340 343 37,000
2004/04/15 345 349 342 342 76,000
2004/04/14 343 346 343 345 36,000
2004/04/13 341 350 341 347 32,000
2004/04/12 342 346 340 340 24,000
2004/04/09 344 344 336 339 13,000
2004/04/08 340 344 340 343 29,000
2004/04/07 342 342 337 337 32,000
2004/04/06 350 350 336 338 46,000
2004/04/05 341 346 341 345 46,000
2004/04/02 339 340 335 340 45,000
2004/04/01 338 343 338 342 34,000
2004/03/31 349 349 340 342 36,000
2004/03/30 344 344 338 339 41,000
2004/03/29 358 358 330 349 52,000
2004/03/26 360 362 356 360 84,000
2004/03/25 374 376 370 375 101,000
2004/03/24 365 371 365 370 35,000
2004/03/23 363 365 360 365 39,000
2004/03/22 365 377 361 363 45,000
2004/03/19 367 374 364 364 31,000
2004/03/18 377 377 370 371 80,000
2004/03/17 360 368 360 368 96,000
2004/03/16 356 363 352 361 75,000
2004/03/15 350 356 348 353 62,000
2004/03/12 344 349 344 346 77,000
2004/03/11 345 350 341 344 37,000
2004/03/10 346 349 346 347 39,000
2004/03/09 345 350 341 346 89,000
2004/03/08 342 345 340 344 30,000
2004/03/05 339 339 334 339 29,000
2004/03/04 336 338 335 335 59,000
2004/03/03 333 337 333 335 99,000
2004/03/02 329 334 329 330 100,000
2004/03/01 335 336 332 334 78,000
2004/02/27 328 333 328 333 86,000
2004/02/26 325 329 325 329 25,000
2004/02/25 332 332 325 326 40,000
2004/02/24 332 332 329 329 15,000
2004/02/23 330 331 327 331 25,000
2004/02/20 333 333 326 328 15,000
2004/02/19 329 333 329 332 31,000
2004/02/18 326 330 326 330 25,000
2004/02/17 328 330 325 325 23,000
2004/02/16 330 330 327 327 28,000
2004/02/13 322 325 319 322 27,000
2004/02/12 318 323 317 318 26,000
2004/02/10 316 318 316 317 8,000
2004/02/09 319 319 316 316 12,000
2004/02/06 316 319 316 317 7,000
2004/02/05 318 318 315 317 16,000
2004/02/04 318 320 318 318 40,000
2004/02/03 320 320 315 316 19,000
2004/02/02 319 320 318 318 23,000
2004/01/30 323 323 319 319 21,000
2004/01/29 316 324 316 318 34,000
2004/01/28 321 322 320 321 18,000
2004/01/27 324 324 315 316 50,000
2004/01/26 318 325 318 322 40,000
2004/01/23 315 316 314 316 33,000
2004/01/22 315 315 312 312 17,000
2004/01/21 312 316 311 311 7,000
2004/01/20 312 315 312 312 13,000
2004/01/19 307 314 307 311 15,000
2004/01/16 304 310 302 306 23,000
2004/01/15 305 305 303 304 28,000
2004/01/14 302 306 302 304 21,000
2004/01/13 307 307 305 305 21,000
2004/01/09 302 310 302 307 16,000
2004/01/08 300 302 300 302 9,000
2004/01/07 300 301 300 301 9,000
2004/01/06 304 304 303 303 11,000
2004/01/05 302 303 302 303 13,000

このページの先頭へ