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 |
|---|---|---|---|---|---|
| 2009/12/30 | 373 | 373 | 366 | 367 | 28,000 |
| 2009/12/29 | 382 | 383 | 378 | 382 | 15,000 |
| 2009/12/28 | 378 | 380 | 377 | 378 | 14,000 |
| 2009/12/25 | 376 | 376 | 371 | 375 | 22,000 |
| 2009/12/24 | 369 | 374 | 369 | 372 | 17,000 |
| 2009/12/22 | 366 | 368 | 364 | 367 | 15,000 |
| 2009/12/21 | 363 | 363 | 359 | 361 | 15,000 |
| 2009/12/18 | 363 | 367 | 359 | 367 | 21,000 |
| 2009/12/17 | 355 | 363 | 355 | 363 | 12,000 |
| 2009/12/16 | 359 | 360 | 359 | 359 | 21,000 |
| 2009/12/15 | 356 | 359 | 355 | 359 | 21,000 |
| 2009/12/14 | 357 | 360 | 357 | 358 | 28,000 |
| 2009/12/11 | 362 | 362 | 353 | 360 | 30,000 |
| 2009/12/10 | 353 | 357 | 352 | 352 | 7,000 |
| 2009/12/09 | 349 | 353 | 345 | 353 | 13,000 |
| 2009/12/08 | 352 | 352 | 345 | 350 | 17,000 |
| 2009/12/07 | 362 | 362 | 352 | 362 | 21,000 |
| 2009/12/04 | 354 | 358 | 354 | 357 | 7,000 |
| 2009/12/03 | 354 | 361 | 353 | 358 | 24,000 |
| 2009/12/02 | 364 | 364 | 351 | 352 | 33,000 |
| 2009/12/01 | 363 | 366 | 358 | 363 | 40,000 |
| 2009/11/30 | 360 | 365 | 355 | 365 | 34,000 |
| 2009/11/27 | 347 | 355 | 337 | 352 | 27,000 |
| 2009/11/26 | 345 | 346 | 340 | 346 | 5,000 |
| 2009/11/25 | 353 | 353 | 346 | 350 | 22,000 |
| 2009/11/24 | 352 | 352 | 348 | 348 | 23,000 |
| 2009/11/20 | 333 | 343 | 333 | 342 | 25,000 |
| 2009/11/19 | 351 | 355 | 342 | 348 | 12,000 |
| 2009/11/18 | 350 | 351 | 350 | 351 | 6,000 |
| 2009/11/17 | 347 | 349 | 346 | 349 | 7,000 |
| 2009/11/16 | 367 | 367 | 347 | 355 | 22,000 |
| 2009/11/13 | 370 | 370 | 357 | 366 | 25,000 |
| 2009/11/12 | 367 | 369 | 362 | 368 | 16,000 |
| 2009/11/11 | 371 | 372 | 369 | 369 | 12,000 |
| 2009/11/10 | 370 | 375 | 363 | 366 | 18,000 |
| 2009/11/09 | 373 | 373 | 364 | 365 | 17,000 |
| 2009/11/06 | 371 | 376 | 365 | 376 | 15,000 |
| 2009/11/05 | 374 | 376 | 373 | 376 | 10,000 |
| 2009/11/04 | 364 | 374 | 364 | 374 | 9,000 |
| 2009/11/02 | 376 | 376 | 370 | 374 | 19,000 |
| 2009/10/30 | 376 | 382 | 366 | 381 | 28,000 |
| 2009/10/29 | 381 | 381 | 376 | 376 | 10,000 |
| 2009/10/28 | 383 | 383 | 378 | 381 | 29,000 |
| 2009/10/27 | 367 | 373 | 366 | 373 | 17,000 |
| 2009/10/26 | 375 | 375 | 365 | 366 | 25,000 |
| 2009/10/23 | 383 | 383 | 368 | 375 | 34,000 |
| 2009/10/22 | 375 | 380 | 375 | 380 | 23,000 |
| 2009/10/21 | 374 | 378 | 372 | 377 | 18,000 |
| 2009/10/20 | 377 | 377 | 372 | 375 | 18,000 |
| 2009/10/19 | 368 | 372 | 364 | 372 | 21,000 |
| 2009/10/16 | 370 | 375 | 365 | 368 | 21,000 |
| 2009/10/15 | 370 | 374 | 361 | 369 | 43,000 |
| 2009/10/14 | 363 | 372 | 363 | 372 | 23,000 |
| 2009/10/13 | 363 | 363 | 362 | 363 | 7,000 |
| 2009/10/09 | 358 | 364 | 358 | 363 | 13,000 |
| 2009/10/08 | 365 | 367 | 357 | 358 | 20,000 |
| 2009/10/07 | 341 | 355 | 338 | 355 | 14,000 |
| 2009/10/06 | 352 | 352 | 350 | 351 | 9,000 |
| 2009/10/05 | 343 | 358 | 343 | 358 | 13,000 |
| 2009/10/02 | 354 | 360 | 351 | 358 | 13,000 |
| 2009/10/01 | 367 | 369 | 360 | 369 | 14,000 |
| 2009/09/30 | 379 | 379 | 367 | 367 | 6,000 |
| 2009/09/29 | 385 | 385 | 378 | 379 | 17,000 |
| 2009/09/28 | 380 | 382 | 377 | 381 | 24,000 |
| 2009/09/25 | 376 | 378 | 375 | 376 | 25,000 |
| 2009/09/24 | 371 | 372 | 370 | 371 | 30,000 |
| 2009/09/18 | 358 | 361 | 356 | 361 | 19,000 |
| 2009/09/17 | 350 | 355 | 350 | 353 | 8,000 |
| 2009/09/16 | 358 | 358 | 351 | 351 | 16,000 |
| 2009/09/15 | 350 | 354 | 349 | 354 | 19,000 |
| 2009/09/14 | 359 | 359 | 353 | 355 | 25,000 |
| 2009/09/11 | 364 | 364 | 359 | 359 | 24,000 |
| 2009/09/10 | 361 | 364 | 361 | 364 | 10,000 |
| 2009/09/09 | 368 | 368 | 359 | 359 | 4,000 |
| 2009/09/08 | 360 | 360 | 359 | 359 | 2,000 |
| 2009/09/07 | 362 | 368 | 360 | 360 | 22,000 |
| 2009/09/04 | 365 | 366 | 362 | 366 | 10,000 |
| 2009/09/03 | 370 | 370 | 362 | 365 | 15,000 |
| 2009/09/02 | 380 | 380 | 365 | 370 | 18,000 |
| 2009/09/01 | 381 | 384 | 378 | 380 | 9,000 |
| 2009/08/31 | 383 | 383 | 375 | 376 | 8,000 |
| 2009/08/28 | 380 | 385 | 380 | 381 | 11,000 |
| 2009/08/27 | 388 | 388 | 375 | 387 | 18,000 |
| 2009/08/26 | 379 | 386 | 376 | 386 | 13,000 |
| 2009/08/25 | 381 | 382 | 375 | 380 | 36,000 |
| 2009/08/24 | 392 | 396 | 391 | 391 | 32,000 |
| 2009/08/21 | 392 | 392 | 383 | 390 | 32,000 |
| 2009/08/20 | 391 | 391 | 390 | 391 | 30,000 |
| 2009/08/19 | 394 | 394 | 389 | 390 | 12,000 |
| 2009/08/18 | 389 | 392 | 386 | 392 | 5,000 |
| 2009/08/17 | 393 | 393 | 389 | 389 | 21,000 |
| 2009/08/14 | 389 | 393 | 389 | 393 | 14,000 |
| 2009/08/13 | 393 | 393 | 391 | 391 | 19,000 |
| 2009/08/12 | 391 | 392 | 390 | 391 | 8,000 |
| 2009/08/11 | 393 | 393 | 387 | 392 | 8,000 |
| 2009/08/10 | 393 | 393 | 390 | 392 | 15,000 |
| 2009/08/07 | 387 | 392 | 385 | 389 | 9,000 |
| 2009/08/05 | 387 | 393 | 385 | 392 | 14,000 |
| 2009/08/04 | 392 | 393 | 384 | 387 | 10,000 |
| 2009/08/03 | 388 | 389 | 385 | 389 | 7,000 |
| 2009/07/31 | 387 | 387 | 382 | 383 | 11,000 |
| 2009/07/30 | 392 | 392 | 386 | 387 | 18,000 |
| 2009/07/29 | 391 | 391 | 388 | 389 | 4,000 |
| 2009/07/28 | 393 | 393 | 387 | 387 | 18,000 |
| 2009/07/27 | 390 | 391 | 389 | 389 | 4,000 |
| 2009/07/24 | 384 | 391 | 384 | 389 | 29,000 |
| 2009/07/23 | 390 | 392 | 388 | 389 | 28,000 |
| 2009/07/22 | 388 | 391 | 387 | 390 | 9,000 |
| 2009/07/21 | 391 | 395 | 388 | 388 | 38,000 |
| 2009/07/17 | 391 | 391 | 386 | 389 | 19,000 |
| 2009/07/16 | 390 | 392 | 386 | 386 | 31,000 |
| 2009/07/15 | 383 | 389 | 380 | 386 | 32,000 |
| 2009/07/14 | 393 | 393 | 387 | 387 | 42,000 |
| 2009/07/13 | 394 | 399 | 392 | 393 | 35,000 |
| 2009/07/10 | 397 | 400 | 391 | 396 | 108,000 |
| 2009/07/09 | 375 | 378 | 374 | 377 | 13,000 |
| 2009/07/08 | 378 | 381 | 378 | 380 | 13,000 |
| 2009/07/07 | 391 | 391 | 384 | 387 | 88,000 |
| 2009/07/06 | 374 | 374 | 372 | 372 | 11,000 |
| 2009/07/03 | 372 | 374 | 372 | 372 | 34,000 |
| 2009/07/02 | 370 | 375 | 370 | 370 | 52,000 |
| 2009/07/01 | 361 | 361 | 360 | 360 | 9,000 |
| 2009/06/30 | 356 | 366 | 355 | 366 | 26,000 |
| 2009/06/29 | 352 | 359 | 352 | 353 | 21,000 |
| 2009/06/26 | 349 | 349 | 349 | 349 | 12,000 |
| 2009/06/25 | 344 | 347 | 342 | 347 | 37,000 |
| 2009/06/24 | 338 | 340 | 334 | 339 | 16,000 |
| 2009/06/23 | 332 | 339 | 332 | 338 | 15,000 |
| 2009/06/22 | 337 | 342 | 335 | 337 | 34,000 |
| 2009/06/19 | 342 | 342 | 332 | 332 | 39,000 |
| 2009/06/18 | 331 | 339 | 331 | 339 | 15,000 |
| 2009/06/17 | 333 | 333 | 329 | 331 | 17,000 |
| 2009/06/16 | 340 | 340 | 333 | 335 | 29,000 |
| 2009/06/15 | 341 | 345 | 340 | 345 | 29,000 |
| 2009/06/12 | 336 | 342 | 335 | 341 | 40,000 |
| 2009/06/11 | 328 | 333 | 328 | 333 | 10,000 |
| 2009/06/10 | 323 | 327 | 323 | 326 | 7,000 |
| 2009/06/09 | 326 | 326 | 322 | 323 | 16,000 |
| 2009/06/08 | 323 | 325 | 321 | 321 | 16,000 |
| 2009/06/05 | 326 | 326 | 316 | 317 | 18,000 |
| 2009/06/04 | 330 | 335 | 309 | 321 | 70,000 |
| 2009/06/03 | 334 | 337 | 332 | 334 | 10,000 |
| 2009/06/02 | 337 | 338 | 333 | 337 | 15,000 |
| 2009/06/01 | 328 | 341 | 328 | 338 | 9,000 |
| 2009/05/29 | 344 | 344 | 331 | 333 | 31,000 |
| 2009/05/28 | 339 | 350 | 339 | 349 | 22,000 |
| 2009/05/27 | 338 | 339 | 338 | 338 | 17,000 |
| 2009/05/26 | 338 | 339 | 335 | 335 | 12,000 |
| 2009/05/25 | 332 | 333 | 329 | 332 | 24,000 |
| 2009/05/22 | 324 | 330 | 324 | 330 | 17,000 |
| 2009/05/21 | 325 | 325 | 323 | 325 | 16,000 |
| 2009/05/20 | 322 | 324 | 318 | 324 | 14,000 |
| 2009/05/19 | 319 | 319 | 316 | 318 | 14,000 |
| 2009/05/18 | 330 | 330 | 314 | 314 | 36,000 |
| 2009/05/15 | 320 | 330 | 320 | 329 | 41,000 |
| 2009/05/14 | 315 | 317 | 312 | 317 | 19,000 |
| 2009/05/13 | 315 | 315 | 315 | 315 | 5,000 |
| 2009/05/12 | 314 | 314 | 312 | 314 | 13,000 |
| 2009/05/11 | 312 | 315 | 312 | 313 | 22,000 |
| 2009/05/08 | 312 | 312 | 311 | 311 | 6,000 |
| 2009/05/07 | 311 | 312 | 311 | 311 | 20,000 |
| 2009/05/01 | 308 | 309 | 307 | 308 | 9,000 |
| 2009/04/30 | 306 | 306 | 305 | 305 | 3,000 |
| 2009/04/28 | 310 | 310 | 305 | 305 | 21,000 |
| 2009/04/27 | 309 | 310 | 308 | 308 | 6,000 |
| 2009/04/24 | 310 | 310 | 308 | 308 | 23,000 |
| 2009/04/23 | 304 | 310 | 303 | 310 | 28,000 |
| 2009/04/22 | 308 | 308 | 301 | 303 | 8,000 |
| 2009/04/21 | 310 | 310 | 306 | 308 | 26,000 |
| 2009/04/20 | 310 | 310 | 307 | 309 | 27,000 |
| 2009/04/17 | 308 | 309 | 308 | 308 | 8,000 |
| 2009/04/16 | 308 | 310 | 307 | 308 | 25,000 |
| 2009/04/15 | 306 | 307 | 302 | 307 | 18,000 |
| 2009/04/14 | 302 | 307 | 302 | 307 | 14,000 |
| 2009/04/13 | 297 | 300 | 297 | 300 | 12,000 |
| 2009/04/10 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/04/09 | 294 | 299 | 294 | 299 | 4,000 |
| 2009/04/08 | 296 | 300 | 295 | 295 | 6,000 |
| 2009/04/07 | 307 | 307 | 301 | 306 | 12,000 |
| 2009/04/06 | 305 | 306 | 303 | 305 | 8,000 |
| 2009/04/03 | 303 | 305 | 300 | 304 | 5,000 |
| 2009/04/02 | 310 | 312 | 307 | 308 | 8,000 |
| 2009/04/01 | 309 | 309 | 308 | 308 | 4,000 |
| 2009/03/31 | 312 | 312 | 304 | 305 | 17,000 |
| 2009/03/30 | 312 | 313 | 309 | 312 | 22,000 |
| 2009/03/27 | 305 | 312 | 305 | 310 | 48,000 |
| 2009/03/26 | 302 | 306 | 296 | 304 | 42,000 |
| 2009/03/25 | 302 | 309 | 300 | 309 | 72,000 |
| 2009/03/24 | 310 | 310 | 303 | 304 | 70,000 |
| 2009/03/23 | 314 | 314 | 307 | 311 | 43,000 |
| 2009/03/19 | 304 | 304 | 304 | 304 | 28,000 |
| 2009/03/18 | 304 | 304 | 303 | 303 | 15,000 |
| 2009/03/17 | 304 | 304 | 303 | 303 | 20,000 |
| 2009/03/16 | 304 | 304 | 303 | 304 | 25,000 |
| 2009/03/13 | 299 | 303 | 296 | 300 | 55,000 |
| 2009/03/12 | 300 | 300 | 293 | 294 | 27,000 |
| 2009/03/11 | 296 | 298 | 295 | 295 | 10,000 |
| 2009/03/10 | 295 | 300 | 295 | 295 | 8,000 |
| 2009/03/09 | 306 | 306 | 300 | 300 | 10,000 |
| 2009/03/06 | 306 | 307 | 303 | 304 | 17,000 |
| 2009/03/05 | 303 | 307 | 301 | 306 | 20,000 |
| 2009/03/04 | 298 | 298 | 294 | 295 | 12,000 |
| 2009/03/03 | 294 | 298 | 294 | 298 | 4,000 |
| 2009/03/02 | 297 | 301 | 297 | 299 | 20,000 |
| 2009/02/27 | 291 | 297 | 285 | 292 | 18,000 |
| 2009/02/26 | 293 | 299 | 291 | 291 | 31,000 |
| 2009/02/25 | 309 | 310 | 301 | 307 | 23,000 |
| 2009/02/24 | 300 | 306 | 297 | 306 | 14,000 |
| 2009/02/23 | 305 | 308 | 305 | 306 | 15,000 |
| 2009/02/20 | 315 | 315 | 302 | 302 | 30,000 |
| 2009/02/19 | 312 | 317 | 312 | 317 | 14,000 |
| 2009/02/18 | 313 | 313 | 305 | 307 | 11,000 |
| 2009/02/17 | 305 | 315 | 304 | 315 | 7,000 |
| 2009/02/16 | 298 | 305 | 298 | 305 | 24,000 |
| 2009/02/13 | 287 | 291 | 287 | 291 | 31,000 |
| 2009/02/12 | 283 | 284 | 279 | 280 | 25,000 |
| 2009/02/10 | 284 | 284 | 284 | 284 | 1,000 |
| 2009/02/09 | 289 | 289 | 283 | 284 | 10,000 |
| 2009/02/06 | 296 | 296 | 285 | 291 | 11,000 |
| 2009/02/05 | 305 | 306 | 296 | 296 | 22,000 |
| 2009/02/04 | 314 | 314 | 304 | 307 | 25,000 |
| 2009/02/03 | 309 | 313 | 307 | 313 | 13,000 |
| 2009/02/02 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/01/30 | 306 | 312 | 304 | 309 | 17,000 |
| 2009/01/29 | 319 | 321 | 317 | 321 | 21,000 |
| 2009/01/28 | 320 | 322 | 317 | 322 | 27,000 |
| 2009/01/27 | 309 | 318 | 309 | 318 | 12,000 |
| 2009/01/26 | 313 | 313 | 307 | 308 | 12,000 |
| 2009/01/23 | 319 | 320 | 315 | 318 | 40,000 |
| 2009/01/22 | 310 | 320 | 310 | 320 | 9,000 |
| 2009/01/21 | 316 | 319 | 311 | 313 | 31,000 |
| 2009/01/20 | 319 | 320 | 316 | 318 | 29,000 |
| 2009/01/19 | 311 | 316 | 309 | 315 | 10,000 |
| 2009/01/16 | 292 | 308 | 288 | 306 | 40,000 |
| 2009/01/15 | 288 | 288 | 277 | 285 | 41,000 |
| 2009/01/14 | 284 | 292 | 284 | 290 | 26,000 |
| 2009/01/13 | 288 | 293 | 283 | 288 | 18,000 |
| 2009/01/09 | 298 | 298 | 293 | 296 | 20,000 |
| 2009/01/08 | 312 | 319 | 306 | 308 | 22,000 |
| 2009/01/07 | 318 | 320 | 312 | 317 | 27,000 |
| 2009/01/06 | 320 | 328 | 320 | 321 | 11,000 |