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 |
|---|---|---|---|---|---|
| 2008/12/30 | 319 | 320 | 316 | 319 | 16,000 |
| 2008/12/29 | 319 | 320 | 315 | 319 | 24,000 |
| 2008/12/26 | 320 | 320 | 320 | 320 | 7,000 |
| 2008/12/25 | 320 | 320 | 319 | 320 | 22,000 |
| 2008/12/24 | 318 | 320 | 315 | 320 | 19,000 |
| 2008/12/22 | 313 | 319 | 313 | 319 | 30,000 |
| 2008/12/19 | 308 | 308 | 303 | 308 | 26,000 |
| 2008/12/18 | 301 | 309 | 300 | 303 | 28,000 |
| 2008/12/17 | 310 | 310 | 301 | 305 | 10,000 |
| 2008/12/16 | 310 | 310 | 301 | 307 | 20,000 |
| 2008/12/15 | 305 | 310 | 305 | 310 | 34,000 |
| 2008/12/12 | 310 | 310 | 302 | 304 | 53,000 |
| 2008/12/11 | 301 | 310 | 300 | 310 | 15,000 |
| 2008/12/10 | 307 | 307 | 296 | 306 | 16,000 |
| 2008/12/09 | 310 | 310 | 305 | 307 | 13,000 |
| 2008/12/08 | 312 | 312 | 304 | 305 | 27,000 |
| 2008/12/05 | 300 | 312 | 300 | 311 | 24,000 |
| 2008/12/04 | 296 | 311 | 296 | 307 | 26,000 |
| 2008/12/03 | 291 | 296 | 291 | 296 | 12,000 |
| 2008/12/02 | 290 | 296 | 290 | 296 | 6,000 |
| 2008/12/01 | 315 | 315 | 298 | 298 | 23,000 |
| 2008/11/28 | 319 | 320 | 314 | 320 | 28,000 |
| 2008/11/27 | 313 | 319 | 310 | 314 | 14,000 |
| 2008/11/26 | 319 | 319 | 310 | 318 | 16,000 |
| 2008/11/25 | 329 | 329 | 314 | 320 | 32,000 |
| 2008/11/21 | 305 | 320 | 295 | 320 | 32,000 |
| 2008/11/20 | 305 | 308 | 298 | 303 | 29,000 |
| 2008/11/19 | 301 | 308 | 299 | 304 | 16,000 |
| 2008/11/18 | 289 | 298 | 279 | 298 | 20,000 |
| 2008/11/17 | 298 | 300 | 291 | 292 | 25,000 |
| 2008/11/14 | 303 | 303 | 289 | 293 | 30,000 |
| 2008/11/13 | 276 | 285 | 276 | 285 | 12,000 |
| 2008/11/12 | 293 | 293 | 290 | 291 | 3,000 |
| 2008/11/11 | 306 | 306 | 292 | 298 | 11,000 |
| 2008/11/10 | 300 | 308 | 299 | 301 | 15,000 |
| 2008/11/07 | 309 | 316 | 300 | 300 | 11,000 |
| 2008/11/06 | 323 | 323 | 312 | 317 | 15,000 |
| 2008/11/05 | 300 | 325 | 290 | 325 | 19,000 |
| 2008/11/04 | 294 | 299 | 285 | 285 | 11,000 |
| 2008/10/31 | 282 | 288 | 279 | 279 | 13,000 |
| 2008/10/30 | 282 | 283 | 268 | 273 | 26,000 |
| 2008/10/29 | 251 | 278 | 251 | 278 | 34,000 |
| 2008/10/28 | 250 | 250 | 232 | 243 | 41,000 |
| 2008/10/27 | 250 | 255 | 240 | 241 | 37,000 |
| 2008/10/24 | 305 | 305 | 275 | 277 | 37,000 |
| 2008/10/23 | 288 | 295 | 284 | 295 | 16,000 |
| 2008/10/22 | 309 | 311 | 306 | 306 | 10,000 |
| 2008/10/21 | 300 | 315 | 300 | 312 | 42,000 |
| 2008/10/20 | 299 | 300 | 290 | 294 | 22,000 |
| 2008/10/17 | 297 | 300 | 290 | 294 | 21,000 |
| 2008/10/16 | 308 | 308 | 284 | 288 | 29,000 |
| 2008/10/15 | 293 | 307 | 293 | 307 | 23,000 |
| 2008/10/14 | 294 | 295 | 284 | 287 | 31,000 |
| 2008/10/10 | 279 | 279 | 230 | 234 | 38,000 |
| 2008/10/09 | 291 | 291 | 276 | 276 | 20,000 |
| 2008/10/08 | 314 | 319 | 291 | 291 | 25,000 |
| 2008/10/07 | 340 | 340 | 305 | 314 | 23,000 |
| 2008/10/06 | 350 | 351 | 337 | 337 | 10,000 |
| 2008/10/03 | 374 | 374 | 349 | 350 | 13,000 |
| 2008/10/02 | 383 | 383 | 373 | 374 | 8,000 |
| 2008/10/01 | 384 | 386 | 375 | 378 | 32,000 |
| 2008/09/30 | 381 | 384 | 376 | 384 | 22,000 |
| 2008/09/29 | 379 | 392 | 378 | 381 | 24,000 |
| 2008/09/26 | 395 | 395 | 376 | 379 | 37,000 |
| 2008/09/25 | 398 | 398 | 392 | 395 | 35,000 |
| 2008/09/24 | 394 | 398 | 394 | 398 | 12,000 |
| 2008/09/22 | 395 | 397 | 394 | 394 | 26,000 |
| 2008/09/19 | 388 | 390 | 387 | 390 | 25,000 |
| 2008/09/18 | 367 | 386 | 367 | 386 | 20,000 |
| 2008/09/17 | 380 | 390 | 376 | 382 | 14,000 |
| 2008/09/16 | 397 | 397 | 380 | 380 | 30,000 |
| 2008/09/12 | 389 | 398 | 389 | 398 | 66,000 |
| 2008/09/11 | 378 | 378 | 375 | 375 | 16,000 |
| 2008/09/10 | 360 | 374 | 360 | 373 | 18,000 |
| 2008/09/09 | 370 | 371 | 369 | 370 | 4,000 |
| 2008/09/08 | 384 | 387 | 371 | 371 | 12,000 |
| 2008/09/05 | 369 | 369 | 358 | 359 | 15,000 |
| 2008/09/04 | 385 | 385 | 373 | 373 | 12,000 |
| 2008/09/03 | 380 | 385 | 380 | 385 | 6,000 |
| 2008/09/02 | 387 | 387 | 374 | 374 | 12,000 |
| 2008/09/01 | 386 | 387 | 382 | 386 | 9,000 |
| 2008/08/29 | 388 | 390 | 387 | 389 | 20,000 |
| 2008/08/28 | 389 | 389 | 383 | 383 | 11,000 |
| 2008/08/27 | 384 | 384 | 380 | 381 | 7,000 |
| 2008/08/26 | 377 | 389 | 377 | 389 | 7,000 |
| 2008/08/25 | 391 | 391 | 386 | 387 | 26,000 |
| 2008/08/22 | 364 | 371 | 364 | 371 | 13,000 |
| 2008/08/21 | 367 | 367 | 355 | 363 | 17,000 |
| 2008/08/20 | 364 | 368 | 358 | 358 | 27,000 |
| 2008/08/19 | 363 | 363 | 363 | 363 | 10,000 |
| 2008/08/18 | 362 | 374 | 360 | 368 | 22,000 |
| 2008/08/15 | 369 | 369 | 358 | 361 | 39,000 |
| 2008/08/14 | 375 | 385 | 375 | 378 | 22,000 |
| 2008/08/13 | 388 | 388 | 379 | 379 | 16,000 |
| 2008/08/12 | 394 | 394 | 388 | 388 | 23,000 |
| 2008/08/11 | 388 | 398 | 385 | 394 | 14,000 |
| 2008/08/08 | 388 | 394 | 388 | 391 | 15,000 |
| 2008/08/07 | 397 | 400 | 395 | 395 | 8,000 |
| 2008/08/06 | 401 | 407 | 385 | 402 | 28,000 |
| 2008/08/05 | 395 | 400 | 395 | 400 | 14,000 |
| 2008/08/04 | 402 | 403 | 390 | 390 | 34,000 |
| 2008/08/01 | 407 | 408 | 405 | 406 | 38,000 |
| 2008/07/31 | 406 | 408 | 405 | 407 | 12,000 |
| 2008/07/30 | 393 | 403 | 393 | 403 | 13,000 |
| 2008/07/29 | 386 | 396 | 386 | 393 | 15,000 |
| 2008/07/28 | 404 | 407 | 395 | 395 | 14,000 |
| 2008/07/25 | 406 | 407 | 397 | 399 | 21,000 |
| 2008/07/24 | 402 | 409 | 400 | 409 | 24,000 |
| 2008/07/23 | 404 | 407 | 404 | 405 | 14,000 |
| 2008/07/22 | 404 | 404 | 401 | 402 | 15,000 |
| 2008/07/18 | 405 | 405 | 391 | 391 | 12,000 |
| 2008/07/17 | 394 | 400 | 394 | 400 | 6,000 |
| 2008/07/16 | 407 | 407 | 390 | 390 | 55,000 |
| 2008/07/15 | 404 | 405 | 400 | 403 | 26,000 |
| 2008/07/14 | 399 | 405 | 399 | 405 | 11,000 |
| 2008/07/11 | 412 | 412 | 398 | 401 | 16,000 |
| 2008/07/10 | 399 | 407 | 399 | 407 | 10,000 |
| 2008/07/09 | 405 | 406 | 402 | 402 | 19,000 |
| 2008/07/08 | 409 | 410 | 406 | 406 | 14,000 |
| 2008/07/07 | 417 | 417 | 405 | 413 | 64,000 |
| 2008/07/04 | 400 | 402 | 398 | 402 | 41,000 |
| 2008/07/03 | 399 | 399 | 393 | 397 | 39,000 |
| 2008/07/02 | 395 | 396 | 391 | 392 | 10,000 |
| 2008/07/01 | 403 | 403 | 396 | 400 | 49,000 |
| 2008/06/30 | 392 | 396 | 389 | 390 | 29,000 |
| 2008/06/27 | 396 | 397 | 389 | 389 | 8,000 |
| 2008/06/26 | 393 | 396 | 389 | 396 | 19,000 |
| 2008/06/25 | 392 | 392 | 386 | 386 | 26,000 |
| 2008/06/24 | 382 | 390 | 382 | 390 | 24,000 |
| 2008/06/23 | 385 | 387 | 381 | 382 | 21,000 |
| 2008/06/20 | 385 | 385 | 379 | 382 | 38,000 |
| 2008/06/19 | 376 | 382 | 375 | 381 | 17,000 |
| 2008/06/18 | 379 | 385 | 376 | 381 | 17,000 |
| 2008/06/17 | 378 | 389 | 378 | 385 | 11,000 |
| 2008/06/16 | 398 | 398 | 377 | 383 | 39,000 |
| 2008/06/13 | 397 | 397 | 390 | 390 | 42,000 |
| 2008/06/12 | 385 | 398 | 375 | 397 | 63,000 |
| 2008/06/11 | 389 | 392 | 371 | 380 | 35,000 |
| 2008/06/10 | 394 | 394 | 389 | 389 | 8,000 |
| 2008/06/09 | 385 | 385 | 382 | 385 | 10,000 |
| 2008/06/06 | 399 | 399 | 394 | 394 | 16,000 |
| 2008/06/05 | 395 | 398 | 395 | 395 | 8,000 |
| 2008/06/04 | 397 | 397 | 393 | 395 | 9,000 |
| 2008/06/03 | 395 | 395 | 389 | 394 | 16,000 |
| 2008/06/02 | 396 | 398 | 389 | 398 | 13,000 |
| 2008/05/30 | 384 | 398 | 383 | 394 | 31,000 |
| 2008/05/29 | 367 | 385 | 367 | 385 | 21,000 |
| 2008/05/28 | 380 | 382 | 367 | 372 | 46,000 |
| 2008/05/27 | 358 | 373 | 358 | 371 | 13,000 |
| 2008/05/26 | 365 | 365 | 356 | 358 | 24,000 |
| 2008/05/23 | 383 | 384 | 378 | 378 | 25,000 |
| 2008/05/22 | 380 | 388 | 377 | 388 | 46,000 |
| 2008/05/21 | 389 | 389 | 382 | 384 | 22,000 |
| 2008/05/20 | 390 | 390 | 373 | 384 | 24,000 |
| 2008/05/19 | 396 | 401 | 390 | 390 | 18,000 |
| 2008/05/16 | 403 | 415 | 394 | 395 | 33,000 |
| 2008/05/15 | 380 | 388 | 380 | 388 | 29,000 |
| 2008/05/14 | 364 | 376 | 364 | 376 | 31,000 |
| 2008/05/13 | 363 | 364 | 363 | 364 | 11,000 |
| 2008/05/12 | 363 | 364 | 363 | 363 | 24,000 |
| 2008/05/09 | 366 | 366 | 348 | 363 | 44,000 |
| 2008/05/08 | 362 | 364 | 360 | 363 | 12,000 |
| 2008/05/07 | 357 | 364 | 347 | 363 | 45,000 |
| 2008/05/02 | 357 | 361 | 356 | 357 | 15,000 |
| 2008/05/01 | 365 | 365 | 352 | 357 | 34,000 |
| 2008/04/30 | 350 | 354 | 349 | 351 | 13,000 |
| 2008/04/28 | 357 | 358 | 347 | 352 | 43,000 |
| 2008/04/25 | 349 | 355 | 347 | 347 | 32,000 |
| 2008/04/24 | 344 | 346 | 342 | 346 | 16,000 |
| 2008/04/23 | 340 | 346 | 339 | 344 | 19,000 |
| 2008/04/22 | 338 | 338 | 331 | 333 | 17,000 |
| 2008/04/21 | 352 | 354 | 346 | 348 | 22,000 |
| 2008/04/18 | 336 | 336 | 324 | 336 | 23,000 |
| 2008/04/17 | 335 | 336 | 331 | 331 | 14,000 |
| 2008/04/16 | 334 | 334 | 330 | 330 | 16,000 |
| 2008/04/15 | 330 | 330 | 319 | 325 | 34,000 |
| 2008/04/14 | 337 | 337 | 328 | 329 | 13,000 |
| 2008/04/11 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/04/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/04/08 | 340 | 342 | 337 | 338 | 7,000 |
| 2008/04/07 | 337 | 337 | 331 | 336 | 13,000 |
| 2008/04/04 | 338 | 338 | 335 | 337 | 12,000 |
| 2008/04/03 | 335 | 343 | 335 | 343 | 17,000 |
| 2008/04/02 | 345 | 348 | 343 | 345 | 9,000 |
| 2008/04/01 | 343 | 348 | 333 | 348 | 18,000 |
| 2008/03/31 | 353 | 353 | 352 | 352 | 9,000 |
| 2008/03/28 | 346 | 358 | 346 | 358 | 25,000 |
| 2008/03/27 | 343 | 343 | 342 | 342 | 10,000 |
| 2008/03/26 | 335 | 349 | 335 | 345 | 23,000 |
| 2008/03/25 | 352 | 352 | 347 | 349 | 26,000 |
| 2008/03/24 | 341 | 349 | 341 | 345 | 37,000 |
| 2008/03/21 | 327 | 332 | 326 | 331 | 22,000 |
| 2008/03/19 | 328 | 328 | 312 | 317 | 44,000 |
| 2008/03/18 | 310 | 315 | 305 | 313 | 25,000 |
| 2008/03/17 | 315 | 315 | 305 | 310 | 37,000 |
| 2008/03/14 | 319 | 319 | 309 | 310 | 56,000 |
| 2008/03/13 | 312 | 312 | 302 | 304 | 47,000 |
| 2008/03/12 | 320 | 328 | 316 | 317 | 24,000 |
| 2008/03/11 | 305 | 314 | 305 | 310 | 44,000 |
| 2008/03/10 | 333 | 333 | 303 | 304 | 33,000 |
| 2008/03/07 | 339 | 339 | 329 | 329 | 10,000 |
| 2008/03/06 | 337 | 341 | 334 | 341 | 7,000 |
| 2008/03/05 | 340 | 340 | 337 | 338 | 15,000 |
| 2008/03/04 | 341 | 341 | 337 | 337 | 15,000 |
| 2008/03/03 | 340 | 341 | 339 | 341 | 20,000 |
| 2008/02/29 | 346 | 348 | 341 | 341 | 11,000 |
| 2008/02/28 | 352 | 352 | 345 | 346 | 20,000 |
| 2008/02/27 | 358 | 358 | 348 | 353 | 32,000 |
| 2008/02/26 | 362 | 362 | 350 | 350 | 29,000 |
| 2008/02/25 | 370 | 374 | 365 | 367 | 32,000 |
| 2008/02/22 | 346 | 355 | 346 | 355 | 7,000 |
| 2008/02/21 | 355 | 356 | 348 | 351 | 20,000 |
| 2008/02/20 | 346 | 346 | 340 | 340 | 28,000 |
| 2008/02/19 | 333 | 338 | 328 | 338 | 12,000 |
| 2008/02/18 | 338 | 338 | 328 | 328 | 33,000 |
| 2008/02/15 | 328 | 328 | 318 | 324 | 46,000 |
| 2008/02/14 | 323 | 335 | 323 | 333 | 15,000 |
| 2008/02/13 | 322 | 332 | 321 | 321 | 31,000 |
| 2008/02/12 | 330 | 336 | 325 | 330 | 14,000 |
| 2008/02/08 | 330 | 334 | 330 | 330 | 13,000 |
| 2008/02/07 | 339 | 340 | 335 | 335 | 22,000 |
| 2008/02/06 | 340 | 345 | 339 | 340 | 21,000 |
| 2008/02/05 | 346 | 346 | 346 | 346 | 8,000 |
| 2008/02/04 | 357 | 357 | 356 | 357 | 7,000 |
| 2008/02/01 | 334 | 337 | 334 | 337 | 6,000 |
| 2008/01/31 | 334 | 340 | 333 | 340 | 22,000 |
| 2008/01/30 | 334 | 335 | 334 | 334 | 3,000 |
| 2008/01/29 | 338 | 343 | 331 | 334 | 22,000 |
| 2008/01/28 | 332 | 337 | 332 | 333 | 41,000 |
| 2008/01/25 | 330 | 330 | 320 | 322 | 27,000 |
| 2008/01/24 | 309 | 314 | 309 | 313 | 16,000 |
| 2008/01/23 | 306 | 308 | 305 | 306 | 16,000 |
| 2008/01/22 | 310 | 310 | 302 | 304 | 19,000 |
| 2008/01/21 | 323 | 323 | 311 | 311 | 20,000 |
| 2008/01/18 | 320 | 322 | 315 | 320 | 46,000 |
| 2008/01/17 | 323 | 323 | 310 | 320 | 34,000 |
| 2008/01/16 | 330 | 330 | 320 | 320 | 28,000 |
| 2008/01/15 | 333 | 336 | 328 | 329 | 29,000 |
| 2008/01/11 | 339 | 339 | 328 | 329 | 39,000 |
| 2008/01/10 | 340 | 341 | 340 | 340 | 7,000 |
| 2008/01/09 | 340 | 341 | 336 | 341 | 47,000 |
| 2008/01/08 | 345 | 348 | 340 | 340 | 21,000 |
| 2008/01/07 | 340 | 345 | 340 | 345 | 32,000 |
| 2008/01/04 | 353 | 353 | 345 | 345 | 5,000 |