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 |
|---|---|---|---|---|---|
| 2010/12/30 | 343 | 344 | 343 | 343 | 14,000 |
| 2010/12/29 | 344 | 346 | 343 | 346 | 18,000 |
| 2010/12/28 | 344 | 344 | 343 | 343 | 10,000 |
| 2010/12/27 | 343 | 345 | 343 | 344 | 15,000 |
| 2010/12/24 | 343 | 343 | 342 | 342 | 22,000 |
| 2010/12/22 | 342 | 343 | 337 | 343 | 59,000 |
| 2010/12/21 | 338 | 342 | 337 | 341 | 44,000 |
| 2010/12/20 | 348 | 348 | 331 | 335 | 117,000 |
| 2010/12/17 | 344 | 348 | 344 | 347 | 22,000 |
| 2010/12/16 | 347 | 349 | 346 | 349 | 28,000 |
| 2010/12/15 | 349 | 349 | 347 | 349 | 130,000 |
| 2010/12/14 | 341 | 348 | 341 | 348 | 28,000 |
| 2010/12/13 | 343 | 343 | 340 | 341 | 17,000 |
| 2010/12/10 | 342 | 344 | 341 | 341 | 59,000 |
| 2010/12/09 | 344 | 344 | 338 | 340 | 18,000 |
| 2010/12/08 | 345 | 345 | 341 | 344 | 14,000 |
| 2010/12/07 | 336 | 344 | 336 | 344 | 24,000 |
| 2010/12/06 | 337 | 340 | 336 | 336 | 20,000 |
| 2010/12/03 | 333 | 336 | 333 | 334 | 14,000 |
| 2010/12/02 | 335 | 337 | 334 | 335 | 18,000 |
| 2010/12/01 | 335 | 335 | 334 | 335 | 12,000 |
| 2010/11/30 | 339 | 342 | 334 | 335 | 15,000 |
| 2010/11/29 | 344 | 346 | 344 | 344 | 16,000 |
| 2010/11/26 | 343 | 346 | 337 | 343 | 31,000 |
| 2010/11/25 | 345 | 346 | 345 | 346 | 20,000 |
| 2010/11/24 | 344 | 344 | 337 | 341 | 15,000 |
| 2010/11/22 | 347 | 347 | 344 | 344 | 24,000 |
| 2010/11/19 | 347 | 347 | 344 | 344 | 22,000 |
| 2010/11/18 | 334 | 343 | 330 | 342 | 14,000 |
| 2010/11/17 | 335 | 338 | 335 | 336 | 9,000 |
| 2010/11/16 | 338 | 338 | 336 | 336 | 11,000 |
| 2010/11/15 | 341 | 343 | 339 | 340 | 29,000 |
| 2010/11/12 | 338 | 341 | 338 | 341 | 9,000 |
| 2010/11/11 | 337 | 345 | 337 | 338 | 24,000 |
| 2010/11/10 | 336 | 339 | 336 | 338 | 5,000 |
| 2010/11/09 | 340 | 340 | 334 | 334 | 12,000 |
| 2010/11/08 | 347 | 347 | 337 | 337 | 14,000 |
| 2010/11/05 | 340 | 348 | 340 | 347 | 27,000 |
| 2010/11/04 | 331 | 337 | 331 | 337 | 10,000 |
| 2010/11/02 | 334 | 334 | 327 | 330 | 9,000 |
| 2010/11/01 | 330 | 331 | 329 | 330 | 8,000 |
| 2010/10/29 | 332 | 336 | 331 | 334 | 17,000 |
| 2010/10/28 | 344 | 344 | 331 | 331 | 49,000 |
| 2010/10/27 | 343 | 344 | 339 | 343 | 16,000 |
| 2010/10/26 | 345 | 349 | 345 | 347 | 15,000 |
| 2010/10/25 | 348 | 349 | 348 | 349 | 28,000 |
| 2010/10/22 | 347 | 348 | 343 | 347 | 31,000 |
| 2010/10/21 | 357 | 357 | 338 | 345 | 81,000 |
| 2010/10/20 | 333 | 333 | 330 | 333 | 13,000 |
| 2010/10/19 | 337 | 343 | 337 | 341 | 11,000 |
| 2010/10/18 | 338 | 338 | 333 | 337 | 18,000 |
| 2010/10/15 | 337 | 337 | 333 | 334 | 26,000 |
| 2010/10/14 | 335 | 337 | 335 | 336 | 13,000 |
| 2010/10/13 | 335 | 336 | 334 | 334 | 10,000 |
| 2010/10/12 | 352 | 352 | 334 | 335 | 17,000 |
| 2010/10/08 | 349 | 350 | 348 | 348 | 10,000 |
| 2010/10/07 | 336 | 349 | 336 | 349 | 11,000 |
| 2010/10/06 | 339 | 340 | 338 | 340 | 7,000 |
| 2010/10/05 | 335 | 344 | 335 | 338 | 11,000 |
| 2010/10/04 | 348 | 348 | 337 | 337 | 4,000 |
| 2010/10/01 | 349 | 349 | 341 | 343 | 19,000 |
| 2010/09/30 | 358 | 358 | 354 | 354 | 2,000 |
| 2010/09/29 | 354 | 355 | 349 | 354 | 16,000 |
| 2010/09/28 | 345 | 347 | 341 | 347 | 15,000 |
| 2010/09/27 | 345 | 345 | 337 | 343 | 11,000 |
| 2010/09/24 | 338 | 341 | 337 | 337 | 20,000 |
| 2010/09/22 | 339 | 343 | 337 | 343 | 17,000 |
| 2010/09/21 | 351 | 351 | 339 | 340 | 51,000 |
| 2010/09/17 | 354 | 359 | 354 | 359 | 19,000 |
| 2010/09/16 | 354 | 355 | 350 | 350 | 25,000 |
| 2010/09/15 | 341 | 351 | 340 | 351 | 27,000 |
| 2010/09/14 | 339 | 341 | 339 | 340 | 5,000 |
| 2010/09/13 | 351 | 351 | 339 | 339 | 10,000 |
| 2010/09/10 | 354 | 362 | 346 | 351 | 48,000 |
| 2010/09/09 | 348 | 348 | 345 | 346 | 6,000 |
| 2010/09/08 | 341 | 341 | 341 | 341 | 1,000 |
| 2010/09/07 | 345 | 345 | 344 | 344 | 3,000 |
| 2010/09/06 | 345 | 345 | 340 | 341 | 4,000 |
| 2010/09/03 | 340 | 345 | 340 | 342 | 10,000 |
| 2010/09/02 | 342 | 342 | 333 | 337 | 16,000 |
| 2010/09/01 | 346 | 346 | 339 | 339 | 13,000 |
| 2010/08/31 | 342 | 345 | 338 | 338 | 6,000 |
| 2010/08/30 | 350 | 350 | 349 | 350 | 21,000 |
| 2010/08/27 | 345 | 345 | 342 | 342 | 8,000 |
| 2010/08/26 | 352 | 352 | 341 | 345 | 12,000 |
| 2010/08/25 | 345 | 352 | 344 | 347 | 19,000 |
| 2010/08/24 | 348 | 350 | 344 | 346 | 25,000 |
| 2010/08/23 | 350 | 350 | 334 | 345 | 23,000 |
| 2010/08/20 | 365 | 365 | 345 | 345 | 68,000 |
| 2010/08/19 | 364 | 365 | 363 | 363 | 15,000 |
| 2010/08/18 | 360 | 365 | 360 | 365 | 9,000 |
| 2010/08/17 | 363 | 364 | 362 | 364 | 8,000 |
| 2010/08/16 | 365 | 365 | 364 | 365 | 16,000 |
| 2010/08/13 | 356 | 362 | 356 | 362 | 21,000 |
| 2010/08/12 | 355 | 357 | 355 | 356 | 12,000 |
| 2010/08/11 | 352 | 359 | 352 | 355 | 10,000 |
| 2010/08/10 | 351 | 358 | 351 | 358 | 5,000 |
| 2010/08/09 | 350 | 357 | 350 | 356 | 8,000 |
| 2010/08/06 | 346 | 348 | 344 | 348 | 13,000 |
| 2010/08/05 | 345 | 345 | 342 | 342 | 4,000 |
| 2010/08/04 | 342 | 352 | 342 | 342 | 32,000 |
| 2010/08/03 | 346 | 348 | 346 | 348 | 2,000 |
| 2010/08/02 | 355 | 355 | 346 | 346 | 6,000 |
| 2010/07/30 | 354 | 354 | 347 | 347 | 16,000 |
| 2010/07/29 | 360 | 360 | 355 | 356 | 14,000 |
| 2010/07/28 | 360 | 360 | 359 | 360 | 18,000 |
| 2010/07/27 | 361 | 361 | 342 | 358 | 25,000 |
| 2010/07/26 | 366 | 370 | 362 | 362 | 30,000 |
| 2010/07/23 | 375 | 375 | 367 | 367 | 31,000 |
| 2010/07/22 | 373 | 376 | 373 | 376 | 14,000 |
| 2010/07/21 | 375 | 375 | 373 | 374 | 22,000 |
| 2010/07/20 | 379 | 379 | 373 | 374 | 23,000 |
| 2010/07/16 | 380 | 380 | 370 | 376 | 23,000 |
| 2010/07/15 | 373 | 376 | 373 | 373 | 19,000 |
| 2010/07/14 | 366 | 376 | 366 | 373 | 15,000 |
| 2010/07/13 | 366 | 367 | 365 | 365 | 15,000 |
| 2010/07/12 | 380 | 382 | 373 | 373 | 11,000 |
| 2010/07/09 | 382 | 383 | 380 | 382 | 22,000 |
| 2010/07/08 | 387 | 388 | 378 | 378 | 83,000 |
| 2010/07/07 | 367 | 367 | 364 | 364 | 6,000 |
| 2010/07/06 | 367 | 369 | 367 | 369 | 43,000 |
| 2010/07/05 | 362 | 362 | 360 | 362 | 51,000 |
| 2010/07/02 | 365 | 365 | 362 | 362 | 39,000 |
| 2010/07/01 | 355 | 364 | 354 | 363 | 119,000 |
| 2010/06/30 | 345 | 347 | 345 | 347 | 5,000 |
| 2010/06/29 | 345 | 350 | 342 | 350 | 6,000 |
| 2010/06/28 | 337 | 345 | 334 | 345 | 18,000 |
| 2010/06/25 | 332 | 340 | 332 | 337 | 38,000 |
| 2010/06/24 | 337 | 339 | 333 | 338 | 23,000 |
| 2010/06/23 | 340 | 341 | 339 | 341 | 19,000 |
| 2010/06/22 | 356 | 356 | 346 | 346 | 29,000 |
| 2010/06/21 | 360 | 364 | 360 | 364 | 14,000 |
| 2010/06/18 | 353 | 356 | 353 | 356 | 20,000 |
| 2010/06/17 | 349 | 350 | 349 | 349 | 6,000 |
| 2010/06/16 | 350 | 350 | 349 | 349 | 13,000 |
| 2010/06/15 | 334 | 339 | 334 | 338 | 19,000 |
| 2010/06/14 | 340 | 340 | 338 | 339 | 6,000 |
| 2010/06/11 | 332 | 337 | 328 | 330 | 50,000 |
| 2010/06/10 | 337 | 337 | 333 | 333 | 2,000 |
| 2010/06/09 | 333 | 340 | 333 | 337 | 6,000 |
| 2010/06/08 | 334 | 336 | 333 | 333 | 9,000 |
| 2010/06/07 | 338 | 338 | 336 | 338 | 9,000 |
| 2010/06/04 | 338 | 341 | 338 | 341 | 6,000 |
| 2010/06/03 | 347 | 347 | 343 | 343 | 5,000 |
| 2010/06/02 | 340 | 340 | 339 | 339 | 9,000 |
| 2010/06/01 | 344 | 345 | 344 | 344 | 4,000 |
| 2010/05/31 | 341 | 348 | 341 | 348 | 8,000 |
| 2010/05/28 | 352 | 352 | 349 | 349 | 29,000 |
| 2010/05/27 | 358 | 358 | 351 | 351 | 23,000 |
| 2010/05/26 | 360 | 360 | 357 | 358 | 15,000 |
| 2010/05/25 | 371 | 371 | 360 | 360 | 26,000 |
| 2010/05/24 | 361 | 369 | 361 | 363 | 12,000 |
| 2010/05/21 | 370 | 370 | 359 | 361 | 34,000 |
| 2010/05/20 | 375 | 375 | 367 | 371 | 13,000 |
| 2010/05/19 | 373 | 374 | 370 | 371 | 11,000 |
| 2010/05/18 | 379 | 379 | 375 | 375 | 7,000 |
| 2010/05/17 | 383 | 385 | 381 | 381 | 28,000 |
| 2010/05/14 | 380 | 380 | 377 | 379 | 26,000 |
| 2010/05/13 | 379 | 379 | 372 | 379 | 19,000 |
| 2010/05/12 | 377 | 377 | 376 | 376 | 4,000 |
| 2010/05/11 | 379 | 379 | 373 | 374 | 19,000 |
| 2010/05/10 | 368 | 372 | 367 | 372 | 12,000 |
| 2010/05/07 | 355 | 363 | 355 | 360 | 23,000 |
| 2010/05/06 | 371 | 376 | 370 | 375 | 28,000 |
| 2010/04/30 | 380 | 380 | 376 | 376 | 9,000 |
| 2010/04/28 | 384 | 384 | 377 | 377 | 19,000 |
| 2010/04/27 | 386 | 386 | 383 | 384 | 8,000 |
| 2010/04/26 | 385 | 386 | 384 | 385 | 37,000 |
| 2010/04/23 | 382 | 385 | 382 | 385 | 34,000 |
| 2010/04/22 | 385 | 385 | 373 | 382 | 20,000 |
| 2010/04/21 | 384 | 385 | 384 | 384 | 55,000 |
| 2010/04/20 | 386 | 386 | 381 | 381 | 23,000 |
| 2010/04/19 | 383 | 386 | 383 | 385 | 9,000 |
| 2010/04/16 | 390 | 390 | 384 | 388 | 37,000 |
| 2010/04/15 | 390 | 390 | 389 | 389 | 21,000 |
| 2010/04/14 | 387 | 390 | 385 | 389 | 35,000 |
| 2010/04/13 | 388 | 388 | 386 | 386 | 5,000 |
| 2010/04/12 | 390 | 394 | 387 | 387 | 17,000 |
| 2010/04/09 | 390 | 393 | 385 | 392 | 28,000 |
| 2010/04/08 | 398 | 398 | 390 | 390 | 29,000 |
| 2010/04/07 | 396 | 398 | 396 | 398 | 18,000 |
| 2010/04/06 | 397 | 397 | 395 | 395 | 14,000 |
| 2010/04/05 | 396 | 396 | 395 | 396 | 7,000 |
| 2010/04/02 | 391 | 393 | 390 | 392 | 12,000 |
| 2010/04/01 | 390 | 393 | 390 | 393 | 21,000 |
| 2010/03/31 | 383 | 390 | 382 | 390 | 20,000 |
| 2010/03/30 | 391 | 391 | 385 | 389 | 40,000 |
| 2010/03/29 | 396 | 398 | 392 | 392 | 19,000 |
| 2010/03/26 | 388 | 400 | 388 | 400 | 21,000 |
| 2010/03/25 | 387 | 391 | 387 | 388 | 48,000 |
| 2010/03/24 | 393 | 394 | 390 | 393 | 27,000 |
| 2010/03/23 | 386 | 387 | 382 | 385 | 30,000 |
| 2010/03/19 | 383 | 384 | 381 | 383 | 20,000 |
| 2010/03/18 | 378 | 379 | 378 | 379 | 5,000 |
| 2010/03/17 | 378 | 378 | 377 | 378 | 5,000 |
| 2010/03/16 | 377 | 377 | 377 | 377 | 10,000 |
| 2010/03/15 | 377 | 378 | 374 | 377 | 26,000 |
| 2010/03/12 | 376 | 380 | 373 | 380 | 37,000 |
| 2010/03/11 | 373 | 376 | 373 | 376 | 8,000 |
| 2010/03/10 | 373 | 375 | 372 | 372 | 14,000 |
| 2010/03/09 | 377 | 377 | 376 | 377 | 6,000 |
| 2010/03/08 | 375 | 377 | 375 | 377 | 2,000 |
| 2010/03/05 | 364 | 374 | 364 | 374 | 17,000 |
| 2010/03/04 | 369 | 371 | 366 | 367 | 11,000 |
| 2010/03/03 | 366 | 369 | 366 | 369 | 5,000 |
| 2010/03/02 | 371 | 372 | 367 | 372 | 11,000 |
| 2010/03/01 | 367 | 371 | 365 | 371 | 15,000 |
| 2010/02/26 | 357 | 365 | 357 | 364 | 6,000 |
| 2010/02/25 | 365 | 365 | 353 | 365 | 37,000 |
| 2010/02/24 | 366 | 368 | 365 | 367 | 15,000 |
| 2010/02/23 | 362 | 364 | 362 | 364 | 32,000 |
| 2010/02/22 | 362 | 362 | 358 | 360 | 22,000 |
| 2010/02/19 | 361 | 361 | 354 | 354 | 15,000 |
| 2010/02/18 | 360 | 360 | 359 | 360 | 10,000 |
| 2010/02/17 | 360 | 360 | 359 | 359 | 3,000 |
| 2010/02/16 | 361 | 362 | 357 | 358 | 17,000 |
| 2010/02/15 | 356 | 357 | 353 | 357 | 17,000 |
| 2010/02/12 | 351 | 357 | 351 | 356 | 22,000 |
| 2010/02/10 | 354 | 354 | 352 | 352 | 10,000 |
| 2010/02/09 | 352 | 354 | 350 | 354 | 23,000 |
| 2010/02/08 | 360 | 362 | 354 | 356 | 10,000 |
| 2010/02/05 | 366 | 366 | 352 | 354 | 14,000 |
| 2010/02/04 | 355 | 358 | 355 | 358 | 6,000 |
| 2010/02/03 | 355 | 362 | 355 | 357 | 12,000 |
| 2010/02/02 | 356 | 357 | 354 | 357 | 18,000 |
| 2010/02/01 | 357 | 363 | 355 | 363 | 21,000 |
| 2010/01/29 | 365 | 369 | 361 | 363 | 16,000 |
| 2010/01/28 | 365 | 367 | 360 | 365 | 17,000 |
| 2010/01/27 | 364 | 368 | 364 | 365 | 17,000 |
| 2010/01/26 | 372 | 373 | 366 | 367 | 13,000 |
| 2010/01/25 | 370 | 373 | 366 | 372 | 22,000 |
| 2010/01/22 | 380 | 380 | 373 | 379 | 23,000 |
| 2010/01/21 | 379 | 379 | 374 | 376 | 27,000 |
| 2010/01/20 | 375 | 375 | 372 | 375 | 11,000 |
| 2010/01/19 | 376 | 379 | 376 | 378 | 16,000 |
| 2010/01/18 | 379 | 379 | 374 | 376 | 16,000 |
| 2010/01/15 | 377 | 378 | 373 | 378 | 21,000 |
| 2010/01/14 | 379 | 381 | 379 | 381 | 21,000 |
| 2010/01/13 | 382 | 382 | 372 | 376 | 28,000 |
| 2010/01/12 | 380 | 381 | 380 | 381 | 4,000 |
| 2010/01/08 | 374 | 381 | 374 | 380 | 10,000 |
| 2010/01/07 | 369 | 374 | 369 | 374 | 12,000 |
| 2010/01/06 | 370 | 370 | 363 | 369 | 9,000 |
| 2010/01/05 | 358 | 373 | 358 | 370 | 9,000 |
| 2010/01/04 | 367 | 367 | 351 | 366 | 29,000 |