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
2007/12/28 366 366 358 358 14,000
2007/12/27 362 364 362 364 5,000
2007/12/26 358 367 358 367 10,000
2007/12/25 371 371 367 368 28,000
2007/12/21 357 357 352 356 56,000
2007/12/20 363 364 352 353 62,000
2007/12/19 376 376 369 370 16,000
2007/12/18 378 378 376 376 3,000
2007/12/17 396 396 386 386 16,000
2007/12/14 388 388 385 386 43,000
2007/12/13 381 381 375 378 16,000
2007/12/12 382 385 382 383 17,000
2007/12/11 380 385 380 382 18,000
2007/12/10 380 383 380 382 9,000
2007/12/07 372 380 372 378 20,000
2007/12/06 380 380 372 372 22,000
2007/12/05 371 376 371 376 8,000
2007/12/04 373 376 372 372 22,000
2007/12/03 376 376 372 376 20,000
2007/11/30 365 374 365 371 19,000
2007/11/29 361 364 361 364 33,000
2007/11/28 359 364 355 361 17,000
2007/11/27 369 369 350 354 48,000
2007/11/26 370 371 370 371 33,000
2007/11/22 370 371 366 367 31,000
2007/11/21 370 370 366 366 17,000
2007/11/20 380 380 360 372 39,000
2007/11/19 382 382 378 379 5,000
2007/11/16 394 394 384 386 21,000
2007/11/15 399 400 396 400 20,000
2007/11/14 392 399 390 398 24,000
2007/11/13 393 393 392 392 4,000
2007/11/12 394 395 392 392 9,000
2007/11/09 397 407 397 399 14,000
2007/11/08 403 408 402 402 31,000
2007/11/07 440 440 428 428 5,000
2007/11/06 435 437 435 437 3,000
2007/11/05 430 430 430 430 3,000
2007/11/02 434 436 434 436 4,000
2007/11/01 440 441 438 439 14,000
2007/10/31 441 442 440 440 23,000
2007/10/30 441 442 435 439 29,000
2007/10/29 435 438 432 436 37,000
2007/10/26 431 434 431 434 6,000
2007/10/25 441 441 430 434 19,000
2007/10/24 442 442 441 442 6,000
2007/10/23 445 445 441 442 4,000
2007/10/22 449 449 445 445 21,000
2007/10/19 452 452 443 444 9,000
2007/10/18 447 451 446 451 7,000
2007/10/17 447 447 441 442 12,000
2007/10/16 462 462 452 452 9,000
2007/10/15 469 469 460 460 26,000
2007/10/12 462 468 462 465 13,000
2007/10/11 455 469 455 462 29,000
2007/10/10 457 457 457 457 1,000
2007/10/09 465 465 460 460 7,000
2007/10/05 464 469 463 465 14,000
2007/10/04 462 462 459 459 6,000
2007/10/03 460 462 459 462 15,000
2007/10/02 463 463 453 460 10,000
2007/10/01 460 460 459 459 6,000
2007/09/28 469 469 464 464 22,000
2007/09/27 467 470 467 469 19,000
2007/09/26 470 470 469 470 8,000
2007/09/25 477 477 470 470 23,000
2007/09/21 464 464 458 462 18,000
2007/09/20 466 466 459 460 19,000
2007/09/19 447 454 447 451 21,000
2007/09/18 445 445 440 442 16,000
2007/09/14 445 445 438 443 46,000
2007/09/13 439 439 437 438 9,000
2007/09/12 435 440 435 438 12,000
2007/09/11 437 439 435 437 9,000
2007/09/10 440 446 440 441 21,000
2007/09/07 444 446 443 445 10,000
2007/09/06 451 453 447 449 12,000
2007/09/05 457 457 454 454 16,000
2007/09/04 447 456 447 454 7,000
2007/09/03 451 452 450 452 5,000
2007/08/31 451 451 450 451 8,000
2007/08/30 457 457 450 451 7,000
2007/08/29 454 454 449 449 13,000
2007/08/28 463 463 463 463 6,000
2007/08/27 452 462 452 458 6,000
2007/08/24 452 452 447 452 18,000
2007/08/23 441 444 439 444 16,000
2007/08/22 436 441 436 439 6,000
2007/08/21 434 441 433 441 14,000
2007/08/20 459 459 434 434 20,000
2007/08/17 455 455 440 441 10,000
2007/08/16 461 461 442 455 34,000
2007/08/15 473 474 456 458 19,000
2007/08/14 471 476 466 474 16,000
2007/08/13 475 476 475 476 22,000
2007/08/10 474 475 469 470 26,000
2007/08/09 479 481 475 480 58,000
2007/08/08 466 475 466 475 17,000
2007/08/07 478 478 476 476 7,000
2007/08/06 477 480 472 480 11,000
2007/08/03 472 478 470 478 23,000
2007/08/02 474 475 470 474 24,000
2007/08/01 473 475 473 474 20,000
2007/07/31 471 472 470 472 9,000
2007/07/30 467 474 466 474 32,000
2007/07/27 470 471 457 466 32,000
2007/07/26 480 480 475 480 38,000
2007/07/25 482 483 480 480 38,000
2007/07/24 480 481 480 481 24,000
2007/07/23 481 481 472 476 41,000
2007/07/20 479 482 479 480 59,000
2007/07/19 476 480 474 477 32,000
2007/07/18 477 477 474 475 43,000
2007/07/17 480 480 476 476 24,000
2007/07/13 476 477 473 477 60,000
2007/07/12 476 477 474 476 58,000
2007/07/11 475 475 470 472 47,000
2007/07/10 473 473 471 473 31,000
2007/07/09 471 472 470 470 34,000
2007/07/06 468 468 467 468 10,000
2007/07/05 470 471 470 471 29,000
2007/07/04 470 473 470 473 38,000
2007/07/03 471 473 470 471 24,000
2007/07/02 472 474 471 474 39,000
2007/06/29 472 475 470 474 34,000
2007/06/28 475 475 472 473 21,000
2007/06/27 470 472 469 471 25,000
2007/06/26 470 470 466 470 11,000
2007/06/25 472 473 469 470 58,000
2007/06/22 472 477 472 477 20,000
2007/06/21 472 477 471 477 95,000
2007/06/20 471 474 470 470 19,000
2007/06/19 464 470 462 469 48,000
2007/06/18 473 475 469 469 35,000
2007/06/15 470 470 465 468 23,000
2007/06/14 466 470 462 469 39,000
2007/06/13 453 473 450 470 115,000
2007/06/12 455 456 449 453 38,000
2007/06/11 441 450 441 450 54,000
2007/06/08 441 442 436 441 61,000
2007/06/07 439 440 437 439 31,000
2007/06/06 426 436 426 436 45,000
2007/06/05 428 428 425 428 16,000
2007/06/04 429 430 428 428 9,000
2007/06/01 430 430 428 428 23,000
2007/05/31 425 425 423 423 10,000
2007/05/30 427 427 423 423 8,000
2007/05/29 420 422 420 422 7,000
2007/05/28 421 422 420 420 16,000
2007/05/25 421 421 417 419 25,000
2007/05/24 425 425 424 425 20,000
2007/05/23 423 427 423 427 17,000
2007/05/22 423 423 415 421 40,000
2007/05/21 432 432 423 427 60,000
2007/05/18 446 446 430 432 31,000
2007/05/17 435 443 435 441 16,000
2007/05/16 439 440 435 439 22,000
2007/05/15 452 452 437 440 27,000
2007/05/14 447 454 447 451 20,000
2007/05/11 445 446 440 446 18,000
2007/05/10 454 454 446 450 13,000
2007/05/09 452 457 452 455 22,000
2007/05/08 458 458 452 452 22,000
2007/05/07 458 458 454 457 14,000
2007/05/02 459 459 450 458 33,000
2007/05/01 449 458 446 454 98,000
2007/04/27 429 429 424 429 14,000
2007/04/26 423 428 422 428 32,000
2007/04/25 428 428 422 422 20,000
2007/04/24 416 424 416 424 37,000
2007/04/23 428 428 414 415 46,000
2007/04/20 414 414 411 413 13,000
2007/04/19 419 419 405 413 45,000
2007/04/18 420 424 419 423 12,000
2007/04/17 428 428 418 420 26,000
2007/04/16 425 427 422 425 32,000
2007/04/13 431 431 425 425 21,000
2007/04/12 436 436 427 427 26,000
2007/04/11 433 438 433 436 10,000
2007/04/10 439 439 435 436 13,000
2007/04/09 437 442 434 442 13,000
2007/04/06 441 441 432 433 44,000
2007/04/05 443 443 436 438 12,000
2007/04/04 440 445 440 444 18,000
2007/04/03 446 450 441 444 28,000
2007/04/02 450 452 445 445 32,000
2007/03/30 445 450 440 446 39,000
2007/03/29 447 453 440 444 42,000
2007/03/28 456 456 446 447 31,000
2007/03/27 458 460 449 451 50,000
2007/03/26 471 475 467 473 114,000
2007/03/23 473 477 468 470 56,000
2007/03/22 476 477 471 472 57,000
2007/03/20 469 472 466 471 31,000
2007/03/19 463 468 463 466 34,000
2007/03/16 470 470 467 467 23,000
2007/03/15 464 473 464 466 30,000
2007/03/14 457 461 449 449 58,000
2007/03/13 467 471 461 461 63,000
2007/03/12 468 476 468 471 16,000
2007/03/09 468 470 467 467 65,000
2007/03/08 453 461 453 461 36,000
2007/03/07 451 454 448 448 31,000
2007/03/06 432 447 432 444 48,000
2007/03/05 450 450 435 436 100,000
2007/03/02 465 465 455 455 32,000
2007/03/01 471 471 453 465 78,000
2007/02/28 468 469 450 469 72,000
2007/02/27 489 489 485 486 42,000
2007/02/26 480 486 479 485 121,000
2007/02/23 476 479 476 479 49,000
2007/02/22 469 473 466 473 61,000
2007/02/21 465 467 464 467 40,000
2007/02/20 466 466 460 465 37,000
2007/02/19 456 463 456 463 19,000
2007/02/16 458 459 456 458 29,000
2007/02/15 462 462 455 460 52,000
2007/02/14 461 466 461 464 30,000
2007/02/13 461 461 450 459 45,000
2007/02/09 457 466 457 466 37,000
2007/02/08 465 465 458 459 30,000
2007/02/07 458 464 458 461 33,000
2007/02/06 454 460 454 456 26,000
2007/02/05 464 467 459 459 31,000
2007/02/02 468 468 462 464 40,000
2007/02/01 459 470 455 468 61,000
2007/01/31 454 454 448 452 33,000
2007/01/30 455 460 453 454 149,000
2007/01/29 446 452 442 451 40,000
2007/01/26 432 439 429 438 58,000
2007/01/25 450 453 442 442 81,000
2007/01/24 449 452 449 450 55,000
2007/01/23 457 457 446 451 75,000
2007/01/22 460 462 457 458 40,000
2007/01/19 458 458 449 456 66,000
2007/01/18 456 463 455 459 63,000
2007/01/17 446 452 446 451 81,000
2007/01/16 439 447 438 445 105,000
2007/01/15 434 439 433 438 106,000
2007/01/12 430 435 427 431 66,000
2007/01/11 425 430 425 425 84,000
2007/01/10 421 424 419 422 63,000
2007/01/09 413 423 410 422 68,000
2007/01/05 429 430 416 416 65,000
2007/01/04 410 424 410 424 147,000

このページの先頭へ