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 |
|---|---|---|---|---|---|
| 2013/12/30 | 383 | 384 | 381 | 383 | 34,000 |
| 2013/12/27 | 373 | 383 | 373 | 382 | 24,000 |
| 2013/12/26 | 364 | 376 | 364 | 376 | 40,000 |
| 2013/12/25 | 369 | 369 | 365 | 369 | 54,000 |
| 2013/12/24 | 368 | 368 | 365 | 368 | 53,000 |
| 2013/12/20 | 370 | 370 | 366 | 367 | 39,000 |
| 2013/12/19 | 370 | 371 | 369 | 370 | 51,000 |
| 2013/12/18 | 367 | 370 | 366 | 370 | 23,000 |
| 2013/12/17 | 368 | 370 | 366 | 367 | 27,000 |
| 2013/12/16 | 371 | 371 | 367 | 368 | 28,000 |
| 2013/12/13 | 368 | 370 | 367 | 368 | 106,000 |
| 2013/12/12 | 367 | 368 | 366 | 368 | 39,000 |
| 2013/12/11 | 369 | 369 | 364 | 368 | 70,000 |
| 2013/12/10 | 357 | 368 | 357 | 365 | 33,000 |
| 2013/12/09 | 367 | 367 | 356 | 362 | 76,000 |
| 2013/12/06 | 358 | 363 | 358 | 362 | 35,000 |
| 2013/12/05 | 364 | 365 | 360 | 360 | 57,000 |
| 2013/12/04 | 364 | 365 | 360 | 362 | 17,000 |
| 2013/12/03 | 358 | 366 | 358 | 365 | 62,000 |
| 2013/12/02 | 358 | 358 | 356 | 357 | 28,000 |
| 2013/11/29 | 356 | 359 | 354 | 358 | 39,000 |
| 2013/11/28 | 356 | 357 | 355 | 356 | 26,000 |
| 2013/11/27 | 357 | 357 | 355 | 356 | 19,000 |
| 2013/11/26 | 357 | 359 | 356 | 357 | 33,000 |
| 2013/11/25 | 358 | 358 | 355 | 357 | 33,000 |
| 2013/11/22 | 358 | 359 | 357 | 358 | 43,000 |
| 2013/11/21 | 357 | 360 | 357 | 358 | 33,000 |
| 2013/11/20 | 356 | 357 | 356 | 357 | 35,000 |
| 2013/11/19 | 358 | 358 | 356 | 356 | 22,000 |
| 2013/11/18 | 352 | 357 | 352 | 357 | 57,000 |
| 2013/11/15 | 354 | 358 | 350 | 352 | 51,000 |
| 2013/11/14 | 350 | 354 | 349 | 353 | 30,000 |
| 2013/11/13 | 350 | 353 | 350 | 350 | 23,000 |
| 2013/11/12 | 350 | 350 | 349 | 350 | 30,000 |
| 2013/11/11 | 346 | 347 | 344 | 345 | 39,000 |
| 2013/11/08 | 348 | 348 | 344 | 344 | 22,000 |
| 2013/11/07 | 350 | 351 | 344 | 349 | 30,000 |
| 2013/11/06 | 343 | 350 | 342 | 349 | 34,000 |
| 2013/11/05 | 345 | 345 | 341 | 344 | 26,000 |
| 2013/11/01 | 353 | 353 | 343 | 343 | 54,000 |
| 2013/10/31 | 350 | 353 | 350 | 353 | 32,000 |
| 2013/10/30 | 357 | 360 | 350 | 350 | 86,000 |
| 2013/10/29 | 354 | 357 | 353 | 356 | 42,000 |
| 2013/10/28 | 354 | 359 | 353 | 354 | 35,000 |
| 2013/10/25 | 353 | 354 | 352 | 353 | 51,000 |
| 2013/10/24 | 354 | 360 | 352 | 353 | 19,000 |
| 2013/10/23 | 351 | 353 | 351 | 352 | 22,000 |
| 2013/10/22 | 351 | 353 | 350 | 351 | 36,000 |
| 2013/10/21 | 353 | 354 | 351 | 351 | 32,000 |
| 2013/10/18 | 349 | 352 | 348 | 352 | 42,000 |
| 2013/10/17 | 353 | 353 | 351 | 352 | 28,000 |
| 2013/10/16 | 353 | 353 | 350 | 353 | 25,000 |
| 2013/10/15 | 359 | 359 | 352 | 356 | 29,000 |
| 2013/10/11 | 345 | 360 | 345 | 360 | 39,000 |
| 2013/10/10 | 345 | 345 | 341 | 344 | 30,000 |
| 2013/10/09 | 340 | 345 | 335 | 345 | 40,000 |
| 2013/10/08 | 346 | 351 | 334 | 340 | 59,000 |
| 2013/10/07 | 350 | 350 | 345 | 346 | 55,000 |
| 2013/10/04 | 353 | 353 | 350 | 351 | 33,000 |
| 2013/10/03 | 360 | 360 | 354 | 354 | 31,000 |
| 2013/10/02 | 363 | 365 | 360 | 360 | 29,000 |
| 2013/10/01 | 366 | 366 | 362 | 363 | 22,000 |
| 2013/09/30 | 369 | 369 | 364 | 366 | 22,000 |
| 2013/09/27 | 372 | 372 | 365 | 371 | 39,000 |
| 2013/09/26 | 362 | 374 | 355 | 372 | 77,000 |
| 2013/09/25 | 380 | 385 | 378 | 385 | 88,000 |
| 2013/09/24 | 382 | 387 | 380 | 386 | 89,000 |
| 2013/09/20 | 387 | 387 | 378 | 383 | 43,000 |
| 2013/09/19 | 384 | 387 | 383 | 387 | 62,000 |
| 2013/09/18 | 382 | 385 | 381 | 383 | 36,000 |
| 2013/09/17 | 375 | 384 | 375 | 381 | 79,000 |
| 2013/09/13 | 362 | 372 | 362 | 372 | 82,000 |
| 2013/09/12 | 365 | 368 | 364 | 368 | 15,000 |
| 2013/09/11 | 366 | 370 | 364 | 365 | 34,000 |
| 2013/09/10 | 350 | 369 | 350 | 369 | 47,000 |
| 2013/09/09 | 346 | 350 | 346 | 350 | 27,000 |
| 2013/09/06 | 340 | 341 | 339 | 340 | 42,000 |
| 2013/09/05 | 337 | 339 | 337 | 339 | 30,000 |
| 2013/09/04 | 342 | 342 | 337 | 342 | 12,000 |
| 2013/09/03 | 340 | 340 | 337 | 339 | 19,000 |
| 2013/09/02 | 337 | 340 | 335 | 340 | 34,000 |
| 2013/08/30 | 349 | 350 | 345 | 345 | 28,000 |
| 2013/08/29 | 350 | 352 | 347 | 350 | 22,000 |
| 2013/08/28 | 348 | 350 | 344 | 349 | 26,000 |
| 2013/08/27 | 345 | 348 | 345 | 348 | 14,000 |
| 2013/08/26 | 344 | 354 | 344 | 344 | 14,000 |
| 2013/08/23 | 354 | 354 | 350 | 352 | 22,000 |
| 2013/08/22 | 340 | 354 | 339 | 354 | 22,000 |
| 2013/08/21 | 348 | 355 | 344 | 344 | 64,000 |
| 2013/08/20 | 345 | 349 | 345 | 345 | 20,000 |
| 2013/08/19 | 350 | 351 | 348 | 348 | 16,000 |
| 2013/08/16 | 350 | 350 | 348 | 348 | 22,000 |
| 2013/08/15 | 350 | 351 | 349 | 350 | 22,000 |
| 2013/08/14 | 352 | 352 | 352 | 352 | 11,000 |
| 2013/08/13 | 352 | 352 | 349 | 352 | 8,000 |
| 2013/08/12 | 349 | 352 | 348 | 352 | 9,000 |
| 2013/08/09 | 349 | 353 | 349 | 351 | 14,000 |
| 2013/08/08 | 352 | 354 | 346 | 346 | 11,000 |
| 2013/08/07 | 353 | 354 | 351 | 351 | 11,000 |
| 2013/08/06 | 351 | 353 | 351 | 353 | 5,000 |
| 2013/08/05 | 354 | 354 | 353 | 354 | 5,000 |
| 2013/08/02 | 345 | 355 | 345 | 355 | 9,000 |
| 2013/08/01 | 340 | 347 | 340 | 344 | 45,000 |
| 2013/07/31 | 351 | 351 | 340 | 340 | 25,000 |
| 2013/07/30 | 349 | 353 | 349 | 351 | 13,000 |
| 2013/07/29 | 353 | 353 | 349 | 349 | 27,000 |
| 2013/07/26 | 360 | 360 | 353 | 353 | 22,000 |
| 2013/07/25 | 361 | 361 | 358 | 360 | 20,000 |
| 2013/07/24 | 360 | 361 | 358 | 358 | 26,000 |
| 2013/07/23 | 361 | 363 | 360 | 362 | 16,000 |
| 2013/07/22 | 369 | 369 | 360 | 361 | 22,000 |
| 2013/07/19 | 366 | 366 | 357 | 363 | 32,000 |
| 2013/07/18 | 364 | 367 | 363 | 364 | 20,000 |
| 2013/07/17 | 358 | 366 | 358 | 361 | 17,000 |
| 2013/07/16 | 368 | 368 | 356 | 360 | 50,000 |
| 2013/07/12 | 360 | 362 | 357 | 362 | 41,000 |
| 2013/07/11 | 353 | 359 | 353 | 359 | 16,000 |
| 2013/07/10 | 353 | 357 | 353 | 356 | 12,000 |
| 2013/07/09 | 359 | 361 | 353 | 353 | 24,000 |
| 2013/07/08 | 360 | 360 | 353 | 354 | 59,000 |
| 2013/07/05 | 348 | 358 | 344 | 356 | 25,000 |
| 2013/07/04 | 356 | 356 | 348 | 350 | 55,000 |
| 2013/07/03 | 355 | 355 | 349 | 355 | 40,000 |
| 2013/07/02 | 354 | 355 | 351 | 353 | 25,000 |
| 2013/07/01 | 353 | 356 | 350 | 356 | 79,000 |
| 2013/06/28 | 341 | 350 | 339 | 350 | 38,000 |
| 2013/06/27 | 336 | 340 | 334 | 340 | 16,000 |
| 2013/06/26 | 337 | 337 | 329 | 330 | 28,000 |
| 2013/06/25 | 336 | 337 | 334 | 336 | 26,000 |
| 2013/06/24 | 329 | 332 | 329 | 332 | 10,000 |
| 2013/06/21 | 331 | 331 | 327 | 327 | 24,000 |
| 2013/06/20 | 328 | 329 | 324 | 328 | 29,000 |
| 2013/06/19 | 327 | 330 | 324 | 325 | 12,000 |
| 2013/06/18 | 320 | 323 | 320 | 322 | 11,000 |
| 2013/06/17 | 320 | 323 | 318 | 318 | 26,000 |
| 2013/06/14 | 320 | 323 | 317 | 317 | 71,000 |
| 2013/06/13 | 322 | 322 | 317 | 320 | 16,000 |
| 2013/06/12 | 317 | 318 | 312 | 318 | 21,000 |
| 2013/06/11 | 322 | 322 | 315 | 317 | 21,000 |
| 2013/06/10 | 307 | 323 | 307 | 322 | 18,000 |
| 2013/06/07 | 313 | 313 | 301 | 302 | 39,000 |
| 2013/06/06 | 317 | 319 | 313 | 315 | 32,000 |
| 2013/06/05 | 320 | 328 | 315 | 319 | 30,000 |
| 2013/06/04 | 321 | 330 | 320 | 320 | 38,000 |
| 2013/06/03 | 329 | 329 | 321 | 321 | 34,000 |
| 2013/05/31 | 325 | 328 | 320 | 322 | 27,000 |
| 2013/05/30 | 333 | 333 | 324 | 324 | 28,000 |
| 2013/05/29 | 338 | 338 | 329 | 333 | 32,000 |
| 2013/05/28 | 338 | 340 | 330 | 330 | 50,000 |
| 2013/05/27 | 347 | 347 | 342 | 343 | 24,000 |
| 2013/05/24 | 348 | 352 | 340 | 347 | 57,000 |
| 2013/05/23 | 362 | 365 | 345 | 346 | 53,000 |
| 2013/05/22 | 365 | 373 | 362 | 364 | 57,000 |
| 2013/05/21 | 357 | 369 | 356 | 368 | 63,000 |
| 2013/05/20 | 350 | 355 | 347 | 354 | 91,000 |
| 2013/05/17 | 331 | 348 | 330 | 348 | 168,000 |
| 2013/05/16 | 331 | 331 | 323 | 329 | 82,000 |
| 2013/05/15 | 330 | 331 | 324 | 330 | 60,000 |
| 2013/05/14 | 328 | 330 | 327 | 330 | 12,000 |
| 2013/05/13 | 329 | 329 | 327 | 328 | 32,000 |
| 2013/05/10 | 325 | 329 | 324 | 329 | 31,000 |
| 2013/05/09 | 324 | 327 | 324 | 324 | 28,000 |
| 2013/05/08 | 326 | 326 | 319 | 324 | 21,000 |
| 2013/05/07 | 324 | 326 | 316 | 322 | 22,000 |
| 2013/05/02 | 321 | 321 | 312 | 314 | 52,000 |
| 2013/05/01 | 324 | 328 | 324 | 325 | 7,000 |
| 2013/04/30 | 330 | 330 | 325 | 325 | 40,000 |
| 2013/04/26 | 325 | 327 | 325 | 327 | 12,000 |
| 2013/04/25 | 330 | 330 | 323 | 327 | 43,000 |
| 2013/04/24 | 322 | 328 | 322 | 326 | 18,000 |
| 2013/04/23 | 323 | 326 | 322 | 322 | 19,000 |
| 2013/04/22 | 324 | 324 | 322 | 322 | 23,000 |
| 2013/04/19 | 316 | 318 | 316 | 317 | 34,000 |
| 2013/04/18 | 316 | 316 | 314 | 315 | 8,000 |
| 2013/04/17 | 312 | 316 | 310 | 314 | 46,000 |
| 2013/04/16 | 315 | 316 | 312 | 312 | 30,000 |
| 2013/04/15 | 317 | 318 | 315 | 317 | 35,000 |
| 2013/04/12 | 317 | 320 | 317 | 317 | 21,000 |
| 2013/04/11 | 317 | 318 | 317 | 317 | 14,000 |
| 2013/04/10 | 313 | 318 | 313 | 316 | 29,000 |
| 2013/04/09 | 314 | 317 | 311 | 314 | 25,000 |
| 2013/04/08 | 308 | 315 | 308 | 315 | 34,000 |
| 2013/04/05 | 304 | 314 | 301 | 310 | 70,000 |
| 2013/04/04 | 299 | 302 | 297 | 301 | 24,000 |
| 2013/04/03 | 296 | 298 | 296 | 298 | 10,000 |
| 2013/04/02 | 299 | 302 | 294 | 296 | 29,000 |
| 2013/04/01 | 308 | 308 | 300 | 303 | 42,000 |
| 2013/03/29 | 316 | 316 | 307 | 307 | 21,000 |
| 2013/03/28 | 315 | 316 | 300 | 316 | 61,000 |
| 2013/03/27 | 326 | 327 | 316 | 318 | 61,000 |
| 2013/03/26 | 342 | 346 | 335 | 338 | 67,000 |
| 2013/03/25 | 341 | 345 | 340 | 340 | 89,000 |
| 2013/03/22 | 343 | 346 | 341 | 341 | 39,000 |
| 2013/03/21 | 343 | 345 | 340 | 343 | 90,000 |
| 2013/03/19 | 343 | 344 | 341 | 341 | 33,000 |
| 2013/03/18 | 341 | 342 | 338 | 340 | 42,000 |
| 2013/03/15 | 334 | 338 | 334 | 338 | 39,000 |
| 2013/03/14 | 333 | 337 | 332 | 335 | 42,000 |
| 2013/03/13 | 335 | 336 | 334 | 336 | 44,000 |
| 2013/03/12 | 329 | 336 | 329 | 336 | 53,000 |
| 2013/03/11 | 325 | 330 | 325 | 328 | 46,000 |
| 2013/03/08 | 321 | 324 | 320 | 322 | 68,000 |
| 2013/03/07 | 325 | 326 | 322 | 322 | 25,000 |
| 2013/03/06 | 326 | 327 | 325 | 325 | 17,000 |
| 2013/03/05 | 319 | 328 | 319 | 326 | 27,000 |
| 2013/03/04 | 312 | 320 | 312 | 318 | 57,000 |
| 2013/03/01 | 306 | 310 | 305 | 310 | 47,000 |
| 2013/02/28 | 309 | 309 | 306 | 309 | 20,000 |
| 2013/02/27 | 305 | 307 | 304 | 305 | 37,000 |
| 2013/02/26 | 306 | 306 | 305 | 306 | 13,000 |
| 2013/02/25 | 306 | 307 | 306 | 307 | 29,000 |
| 2013/02/22 | 302 | 303 | 300 | 303 | 33,000 |
| 2013/02/21 | 302 | 308 | 302 | 306 | 34,000 |
| 2013/02/20 | 299 | 302 | 299 | 301 | 24,000 |
| 2013/02/19 | 298 | 300 | 298 | 300 | 41,000 |
| 2013/02/18 | 297 | 298 | 296 | 298 | 28,000 |
| 2013/02/15 | 295 | 295 | 292 | 293 | 60,000 |
| 2013/02/14 | 295 | 297 | 295 | 297 | 43,000 |
| 2013/02/13 | 299 | 300 | 295 | 296 | 55,000 |
| 2013/02/12 | 296 | 298 | 296 | 297 | 18,000 |
| 2013/02/08 | 296 | 298 | 296 | 296 | 20,000 |
| 2013/02/07 | 296 | 298 | 296 | 296 | 43,000 |
| 2013/02/06 | 295 | 296 | 293 | 296 | 52,000 |
| 2013/02/05 | 296 | 297 | 294 | 294 | 50,000 |
| 2013/02/04 | 295 | 297 | 294 | 295 | 51,000 |
| 2013/02/01 | 294 | 296 | 294 | 294 | 46,000 |
| 2013/01/31 | 292 | 294 | 292 | 294 | 61,000 |
| 2013/01/30 | 294 | 296 | 294 | 295 | 26,000 |
| 2013/01/29 | 292 | 293 | 292 | 293 | 35,000 |
| 2013/01/28 | 294 | 295 | 292 | 292 | 70,000 |
| 2013/01/25 | 294 | 295 | 292 | 292 | 82,000 |
| 2013/01/24 | 294 | 294 | 292 | 294 | 41,000 |
| 2013/01/23 | 296 | 297 | 293 | 294 | 46,000 |
| 2013/01/22 | 294 | 296 | 294 | 296 | 29,000 |
| 2013/01/21 | 291 | 294 | 290 | 294 | 54,000 |
| 2013/01/18 | 291 | 292 | 289 | 291 | 48,000 |
| 2013/01/17 | 290 | 291 | 286 | 290 | 69,000 |
| 2013/01/16 | 293 | 293 | 291 | 291 | 38,000 |
| 2013/01/15 | 295 | 295 | 291 | 293 | 85,000 |
| 2013/01/11 | 294 | 295 | 293 | 294 | 39,000 |
| 2013/01/10 | 293 | 295 | 293 | 294 | 46,000 |
| 2013/01/09 | 293 | 294 | 292 | 292 | 24,000 |
| 2013/01/08 | 303 | 303 | 292 | 294 | 27,000 |
| 2013/01/07 | 303 | 303 | 295 | 303 | 35,000 |
| 2013/01/04 | 300 | 310 | 294 | 303 | 51,000 |