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 |
|---|---|---|---|---|---|
| 2006/12/29 | 406 | 411 | 406 | 409 | 48,000 |
| 2006/12/28 | 407 | 413 | 407 | 411 | 83,000 |
| 2006/12/27 | 404 | 407 | 403 | 407 | 71,000 |
| 2006/12/26 | 403 | 404 | 402 | 403 | 52,000 |
| 2006/12/25 | 408 | 408 | 403 | 403 | 57,000 |
| 2006/12/22 | 400 | 404 | 400 | 404 | 48,000 |
| 2006/12/21 | 402 | 404 | 400 | 401 | 112,000 |
| 2006/12/20 | 391 | 400 | 390 | 399 | 71,000 |
| 2006/12/19 | 403 | 403 | 393 | 394 | 77,000 |
| 2006/12/18 | 406 | 408 | 402 | 403 | 56,000 |
| 2006/12/15 | 405 | 406 | 400 | 403 | 87,000 |
| 2006/12/14 | 395 | 401 | 395 | 400 | 83,000 |
| 2006/12/13 | 390 | 394 | 390 | 393 | 105,000 |
| 2006/12/12 | 391 | 391 | 388 | 389 | 55,000 |
| 2006/12/11 | 390 | 392 | 390 | 390 | 62,000 |
| 2006/12/08 | 390 | 390 | 386 | 388 | 63,000 |
| 2006/12/07 | 384 | 388 | 381 | 388 | 58,000 |
| 2006/12/06 | 383 | 386 | 380 | 384 | 83,000 |
| 2006/12/05 | 379 | 383 | 378 | 379 | 124,000 |
| 2006/12/04 | 376 | 379 | 374 | 377 | 65,000 |
| 2006/12/01 | 377 | 378 | 373 | 376 | 49,000 |
| 2006/11/30 | 372 | 376 | 371 | 373 | 45,000 |
| 2006/11/29 | 372 | 372 | 367 | 372 | 55,000 |
| 2006/11/28 | 366 | 370 | 361 | 368 | 57,000 |
| 2006/11/27 | 361 | 372 | 361 | 365 | 78,000 |
| 2006/11/24 | 361 | 366 | 352 | 357 | 126,000 |
| 2006/11/22 | 349 | 353 | 343 | 351 | 166,000 |
| 2006/11/21 | 349 | 358 | 346 | 347 | 107,000 |
| 2006/11/20 | 376 | 376 | 348 | 348 | 170,000 |
| 2006/11/17 | 395 | 395 | 366 | 373 | 225,000 |
| 2006/11/16 | 384 | 393 | 384 | 390 | 119,000 |
| 2006/11/15 | 381 | 386 | 379 | 379 | 165,000 |
| 2006/11/14 | 376 | 386 | 375 | 380 | 127,000 |
| 2006/11/13 | 384 | 384 | 366 | 374 | 147,000 |
| 2006/11/10 | 388 | 408 | 384 | 386 | 231,000 |
| 2006/11/09 | 400 | 400 | 387 | 387 | 94,000 |
| 2006/11/08 | 405 | 405 | 399 | 399 | 64,000 |
| 2006/11/07 | 409 | 409 | 405 | 405 | 61,000 |
| 2006/11/06 | 414 | 414 | 408 | 410 | 41,000 |
| 2006/11/02 | 413 | 414 | 408 | 409 | 41,000 |
| 2006/11/01 | 407 | 414 | 407 | 411 | 62,000 |
| 2006/10/31 | 407 | 410 | 405 | 407 | 67,000 |
| 2006/10/30 | 418 | 419 | 410 | 410 | 90,000 |
| 2006/10/27 | 420 | 421 | 415 | 418 | 105,000 |
| 2006/10/26 | 420 | 424 | 416 | 416 | 175,000 |
| 2006/10/25 | 433 | 433 | 421 | 423 | 153,000 |
| 2006/10/24 | 436 | 441 | 430 | 431 | 229,000 |
| 2006/10/23 | 441 | 441 | 430 | 434 | 462,000 |
| 2006/10/20 | 406 | 461 | 398 | 451 | 552,000 |
| 2006/10/19 | 400 | 406 | 400 | 405 | 56,000 |
| 2006/10/18 | 396 | 397 | 393 | 396 | 51,000 |
| 2006/10/17 | 405 | 408 | 395 | 396 | 93,000 |
| 2006/10/16 | 394 | 409 | 394 | 400 | 95,000 |
| 2006/10/13 | 389 | 389 | 381 | 381 | 104,000 |
| 2006/10/12 | 397 | 402 | 382 | 384 | 61,000 |
| 2006/10/11 | 409 | 409 | 398 | 398 | 47,000 |
| 2006/10/10 | 416 | 417 | 410 | 411 | 96,000 |
| 2006/10/06 | 423 | 423 | 417 | 417 | 56,000 |
| 2006/10/05 | 426 | 426 | 421 | 423 | 64,000 |
| 2006/10/04 | 440 | 440 | 425 | 426 | 34,000 |
| 2006/10/03 | 451 | 451 | 433 | 440 | 25,000 |
| 2006/10/02 | 464 | 464 | 450 | 451 | 32,000 |
| 2006/09/29 | 462 | 463 | 459 | 463 | 13,000 |
| 2006/09/28 | 463 | 463 | 458 | 462 | 12,000 |
| 2006/09/27 | 447 | 463 | 447 | 463 | 31,000 |
| 2006/09/26 | 450 | 453 | 450 | 452 | 15,000 |
| 2006/09/25 | 455 | 459 | 450 | 453 | 27,000 |
| 2006/09/22 | 464 | 464 | 459 | 460 | 8,000 |
| 2006/09/21 | 469 | 469 | 466 | 466 | 16,000 |
| 2006/09/20 | 466 | 466 | 461 | 461 | 12,000 |
| 2006/09/19 | 462 | 462 | 455 | 456 | 20,000 |
| 2006/09/15 | 456 | 456 | 452 | 452 | 18,000 |
| 2006/09/14 | 458 | 458 | 455 | 457 | 22,000 |
| 2006/09/13 | 468 | 468 | 458 | 458 | 11,000 |
| 2006/09/12 | 476 | 476 | 465 | 465 | 22,000 |
| 2006/09/11 | 477 | 480 | 476 | 476 | 11,000 |
| 2006/09/08 | 481 | 485 | 472 | 472 | 82,000 |
| 2006/09/07 | 499 | 499 | 496 | 496 | 2,000 |
| 2006/09/06 | 510 | 510 | 507 | 509 | 6,000 |
| 2006/09/05 | 510 | 510 | 509 | 509 | 5,000 |
| 2006/09/04 | 520 | 520 | 501 | 501 | 16,000 |
| 2006/09/01 | 514 | 514 | 509 | 511 | 6,000 |
| 2006/08/31 | 508 | 518 | 508 | 513 | 8,000 |
| 2006/08/30 | 507 | 507 | 506 | 507 | 8,000 |
| 2006/08/29 | 497 | 506 | 496 | 497 | 19,000 |
| 2006/08/28 | 510 | 510 | 481 | 487 | 20,000 |
| 2006/08/25 | 514 | 517 | 502 | 502 | 23,000 |
| 2006/08/24 | 504 | 504 | 504 | 504 | 4,000 |
| 2006/08/23 | 495 | 511 | 495 | 511 | 10,000 |
| 2006/08/22 | 510 | 515 | 510 | 515 | 12,000 |
| 2006/08/21 | 515 | 516 | 515 | 515 | 8,000 |
| 2006/08/18 | 525 | 525 | 500 | 515 | 12,000 |
| 2006/08/17 | 501 | 515 | 501 | 514 | 27,000 |
| 2006/08/16 | 495 | 503 | 490 | 503 | 27,000 |
| 2006/08/15 | 488 | 488 | 485 | 485 | 11,000 |
| 2006/08/14 | 476 | 485 | 476 | 484 | 14,000 |
| 2006/08/11 | 462 | 468 | 461 | 466 | 12,000 |
| 2006/08/10 | 466 | 473 | 463 | 466 | 9,000 |
| 2006/08/09 | 460 | 460 | 451 | 455 | 8,000 |
| 2006/08/08 | 450 | 455 | 448 | 455 | 7,000 |
| 2006/08/07 | 462 | 467 | 450 | 450 | 10,000 |
| 2006/08/04 | 468 | 468 | 465 | 467 | 6,000 |
| 2006/08/03 | 477 | 477 | 465 | 473 | 26,000 |
| 2006/08/02 | 480 | 485 | 477 | 477 | 16,000 |
| 2006/08/01 | 475 | 475 | 471 | 473 | 22,000 |
| 2006/07/31 | 474 | 474 | 456 | 465 | 21,000 |
| 2006/07/28 | 471 | 471 | 468 | 469 | 23,000 |
| 2006/07/27 | 461 | 464 | 460 | 461 | 16,000 |
| 2006/07/26 | 463 | 463 | 453 | 460 | 7,000 |
| 2006/07/25 | 469 | 469 | 463 | 463 | 14,000 |
| 2006/07/24 | 471 | 473 | 444 | 449 | 45,000 |
| 2006/07/21 | 481 | 486 | 464 | 471 | 72,000 |
| 2006/07/20 | 519 | 519 | 513 | 514 | 12,000 |
| 2006/07/19 | 490 | 490 | 483 | 484 | 9,000 |
| 2006/07/18 | 502 | 502 | 489 | 490 | 21,000 |
| 2006/07/14 | 515 | 515 | 501 | 501 | 20,000 |
| 2006/07/13 | 508 | 510 | 507 | 507 | 14,000 |
| 2006/07/12 | 520 | 527 | 513 | 514 | 24,000 |
| 2006/07/11 | 534 | 535 | 525 | 531 | 24,000 |
| 2006/07/10 | 552 | 552 | 535 | 544 | 48,000 |
| 2006/07/07 | 553 | 556 | 550 | 555 | 43,000 |
| 2006/07/06 | 543 | 544 | 539 | 543 | 49,000 |
| 2006/07/05 | 523 | 547 | 523 | 534 | 59,000 |
| 2006/07/04 | 533 | 533 | 520 | 522 | 40,000 |
| 2006/07/03 | 492 | 505 | 492 | 498 | 14,000 |
| 2006/06/30 | 484 | 498 | 484 | 497 | 32,000 |
| 2006/06/29 | 485 | 489 | 484 | 484 | 21,000 |
| 2006/06/28 | 486 | 486 | 480 | 484 | 17,000 |
| 2006/06/27 | 476 | 486 | 476 | 486 | 6,000 |
| 2006/06/26 | 480 | 480 | 473 | 475 | 9,000 |
| 2006/06/23 | 474 | 475 | 466 | 471 | 25,000 |
| 2006/06/22 | 459 | 464 | 454 | 464 | 18,000 |
| 2006/06/21 | 470 | 472 | 453 | 458 | 46,000 |
| 2006/06/20 | 451 | 473 | 444 | 468 | 59,000 |
| 2006/06/19 | 446 | 451 | 445 | 447 | 16,000 |
| 2006/06/16 | 455 | 455 | 446 | 446 | 24,000 |
| 2006/06/15 | 438 | 438 | 429 | 438 | 16,000 |
| 2006/06/14 | 424 | 435 | 423 | 434 | 34,000 |
| 2006/06/13 | 436 | 438 | 427 | 427 | 19,000 |
| 2006/06/12 | 423 | 439 | 420 | 438 | 43,000 |
| 2006/06/09 | 445 | 449 | 427 | 448 | 50,000 |
| 2006/06/08 | 474 | 474 | 457 | 460 | 29,000 |
| 2006/06/07 | 475 | 479 | 470 | 475 | 18,000 |
| 2006/06/06 | 472 | 474 | 470 | 474 | 16,000 |
| 2006/06/05 | 472 | 472 | 466 | 470 | 25,000 |
| 2006/06/02 | 489 | 490 | 473 | 477 | 27,000 |
| 2006/06/01 | 521 | 521 | 512 | 514 | 16,000 |
| 2006/05/31 | 525 | 525 | 520 | 520 | 27,000 |
| 2006/05/30 | 541 | 545 | 530 | 535 | 19,000 |
| 2006/05/29 | 559 | 559 | 541 | 545 | 13,000 |
| 2006/05/26 | 550 | 553 | 542 | 553 | 16,000 |
| 2006/05/25 | 550 | 550 | 528 | 534 | 29,000 |
| 2006/05/24 | 547 | 550 | 543 | 550 | 13,000 |
| 2006/05/23 | 546 | 547 | 541 | 547 | 6,000 |
| 2006/05/22 | 550 | 550 | 543 | 547 | 26,000 |
| 2006/05/19 | 542 | 548 | 541 | 543 | 11,000 |
| 2006/05/18 | 560 | 560 | 540 | 542 | 9,000 |
| 2006/05/17 | 560 | 563 | 556 | 556 | 8,000 |
| 2006/05/16 | 566 | 568 | 558 | 560 | 36,000 |
| 2006/05/15 | 560 | 560 | 553 | 556 | 17,000 |
| 2006/05/12 | 550 | 553 | 545 | 550 | 20,000 |
| 2006/05/11 | 565 | 565 | 559 | 560 | 17,000 |
| 2006/05/10 | 567 | 567 | 558 | 559 | 15,000 |
| 2006/05/09 | 566 | 571 | 566 | 568 | 7,000 |
| 2006/05/08 | 574 | 574 | 566 | 573 | 18,000 |
| 2006/05/02 | 575 | 576 | 571 | 574 | 8,000 |
| 2006/05/01 | 574 | 575 | 573 | 575 | 10,000 |
| 2006/04/28 | 575 | 576 | 570 | 574 | 25,000 |
| 2006/04/27 | 573 | 580 | 571 | 580 | 25,000 |
| 2006/04/26 | 576 | 577 | 567 | 575 | 14,000 |
| 2006/04/25 | 578 | 580 | 570 | 571 | 20,000 |
| 2006/04/24 | 580 | 580 | 568 | 569 | 28,000 |
| 2006/04/21 | 578 | 580 | 570 | 580 | 36,000 |
| 2006/04/20 | 574 | 575 | 560 | 568 | 34,000 |
| 2006/04/19 | 567 | 567 | 560 | 566 | 20,000 |
| 2006/04/18 | 561 | 566 | 561 | 563 | 12,000 |
| 2006/04/17 | 581 | 581 | 567 | 567 | 34,000 |
| 2006/04/14 | 571 | 571 | 570 | 571 | 13,000 |
| 2006/04/13 | 561 | 564 | 561 | 564 | 10,000 |
| 2006/04/12 | 564 | 565 | 557 | 557 | 22,000 |
| 2006/04/11 | 572 | 572 | 560 | 564 | 18,000 |
| 2006/04/10 | 566 | 575 | 566 | 572 | 9,000 |
| 2006/04/07 | 581 | 581 | 570 | 573 | 22,000 |
| 2006/04/06 | 578 | 586 | 571 | 581 | 13,000 |
| 2006/04/05 | 585 | 585 | 578 | 578 | 32,000 |
| 2006/04/04 | 593 | 595 | 590 | 595 | 18,000 |
| 2006/04/03 | 590 | 593 | 580 | 593 | 32,000 |
| 2006/03/31 | 590 | 590 | 580 | 580 | 16,000 |
| 2006/03/30 | 584 | 595 | 572 | 590 | 42,000 |
| 2006/03/29 | 585 | 586 | 580 | 583 | 28,000 |
| 2006/03/28 | 578 | 584 | 571 | 582 | 42,000 |
| 2006/03/27 | 592 | 599 | 585 | 587 | 82,000 |
| 2006/03/24 | 593 | 596 | 590 | 593 | 26,000 |
| 2006/03/23 | 597 | 597 | 586 | 589 | 37,000 |
| 2006/03/22 | 587 | 597 | 582 | 589 | 29,000 |
| 2006/03/20 | 570 | 584 | 570 | 584 | 20,000 |
| 2006/03/17 | 567 | 567 | 551 | 560 | 33,000 |
| 2006/03/16 | 570 | 571 | 567 | 567 | 25,000 |
| 2006/03/15 | 566 | 568 | 562 | 566 | 22,000 |
| 2006/03/14 | 564 | 564 | 555 | 562 | 28,000 |
| 2006/03/13 | 561 | 561 | 552 | 559 | 42,000 |
| 2006/03/10 | 558 | 569 | 558 | 561 | 125,000 |
| 2006/03/09 | 555 | 560 | 555 | 560 | 17,000 |
| 2006/03/08 | 561 | 572 | 553 | 554 | 29,000 |
| 2006/03/07 | 565 | 567 | 564 | 567 | 15,000 |
| 2006/03/06 | 562 | 565 | 562 | 565 | 11,000 |
| 2006/03/03 | 560 | 575 | 560 | 562 | 18,000 |
| 2006/03/02 | 569 | 569 | 559 | 559 | 27,000 |
| 2006/03/01 | 578 | 578 | 567 | 567 | 19,000 |
| 2006/02/28 | 584 | 584 | 577 | 578 | 14,000 |
| 2006/02/27 | 587 | 591 | 580 | 580 | 17,000 |
| 2006/02/24 | 592 | 597 | 581 | 597 | 25,000 |
| 2006/02/23 | 588 | 590 | 581 | 585 | 11,000 |
| 2006/02/22 | 566 | 585 | 566 | 581 | 14,000 |
| 2006/02/21 | 570 | 583 | 568 | 570 | 21,000 |
| 2006/02/20 | 593 | 593 | 570 | 571 | 36,000 |
| 2006/02/17 | 585 | 597 | 585 | 590 | 21,000 |
| 2006/02/16 | 587 | 588 | 570 | 583 | 44,000 |
| 2006/02/15 | 590 | 590 | 586 | 586 | 24,000 |
| 2006/02/14 | 590 | 593 | 570 | 581 | 33,000 |
| 2006/02/13 | 594 | 594 | 586 | 589 | 20,000 |
| 2006/02/10 | 607 | 607 | 590 | 596 | 26,000 |
| 2006/02/09 | 600 | 607 | 597 | 604 | 31,000 |
| 2006/02/08 | 606 | 606 | 598 | 598 | 13,000 |
| 2006/02/07 | 607 | 607 | 597 | 607 | 24,000 |
| 2006/02/06 | 600 | 610 | 595 | 603 | 51,000 |
| 2006/02/03 | 591 | 599 | 591 | 599 | 22,000 |
| 2006/02/02 | 597 | 600 | 595 | 599 | 20,000 |
| 2006/02/01 | 600 | 602 | 595 | 597 | 36,000 |
| 2006/01/31 | 605 | 608 | 595 | 601 | 68,000 |
| 2006/01/30 | 606 | 606 | 597 | 603 | 30,000 |
| 2006/01/27 | 600 | 602 | 587 | 591 | 49,000 |
| 2006/01/26 | 562 | 586 | 562 | 576 | 28,000 |
| 2006/01/25 | 570 | 571 | 555 | 560 | 46,000 |
| 2006/01/24 | 568 | 568 | 558 | 560 | 44,000 |
| 2006/01/23 | 578 | 578 | 563 | 568 | 37,000 |
| 2006/01/20 | 579 | 582 | 565 | 568 | 57,000 |
| 2006/01/19 | 530 | 581 | 530 | 579 | 33,000 |
| 2006/01/18 | 586 | 587 | 510 | 535 | 80,000 |
| 2006/01/17 | 609 | 609 | 585 | 585 | 67,000 |
| 2006/01/16 | 602 | 607 | 600 | 604 | 45,000 |
| 2006/01/13 | 610 | 610 | 601 | 604 | 53,000 |
| 2006/01/12 | 600 | 603 | 595 | 601 | 90,000 |
| 2006/01/11 | 602 | 614 | 601 | 601 | 55,000 |
| 2006/01/10 | 619 | 623 | 610 | 610 | 65,000 |
| 2006/01/06 | 597 | 625 | 597 | 619 | 141,000 |
| 2006/01/05 | 598 | 600 | 590 | 595 | 119,000 |
| 2006/01/04 | 606 | 607 | 588 | 595 | 96,000 |