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 |
---|---|---|---|---|---|
2014/12/30 | 421 | 422 | 418 | 420 | 11,000 |
2014/12/29 | 422 | 424 | 420 | 420 | 22,000 |
2014/12/26 | 417 | 421 | 417 | 421 | 23,000 |
2014/12/25 | 416 | 416 | 414 | 416 | 35,000 |
2014/12/24 | 417 | 417 | 413 | 416 | 35,000 |
2014/12/22 | 409 | 414 | 409 | 414 | 35,000 |
2014/12/19 | 414 | 414 | 407 | 412 | 26,000 |
2014/12/18 | 413 | 413 | 405 | 407 | 20,000 |
2014/12/17 | 401 | 406 | 401 | 405 | 20,000 |
2014/12/16 | 410 | 412 | 403 | 403 | 31,000 |
2014/12/15 | 414 | 414 | 410 | 410 | 17,000 |
2014/12/12 | 412 | 415 | 410 | 412 | 59,000 |
2014/12/11 | 415 | 415 | 409 | 413 | 49,000 |
2014/12/10 | 418 | 420 | 410 | 414 | 59,000 |
2014/12/09 | 420 | 421 | 417 | 419 | 68,000 |
2014/12/08 | 419 | 419 | 416 | 419 | 61,000 |
2014/12/05 | 415 | 417 | 415 | 417 | 31,000 |
2014/12/04 | 412 | 418 | 412 | 417 | 38,000 |
2014/12/03 | 417 | 418 | 415 | 415 | 40,000 |
2014/12/02 | 413 | 416 | 412 | 415 | 17,000 |
2014/12/01 | 409 | 415 | 407 | 413 | 33,000 |
2014/11/28 | 410 | 412 | 403 | 411 | 42,000 |
2014/11/27 | 402 | 403 | 401 | 403 | 17,000 |
2014/11/26 | 394 | 404 | 394 | 404 | 41,000 |
2014/11/25 | 399 | 399 | 395 | 396 | 24,000 |
2014/11/21 | 396 | 399 | 396 | 399 | 22,000 |
2014/11/20 | 399 | 399 | 395 | 396 | 31,000 |
2014/11/19 | 400 | 402 | 398 | 398 | 20,000 |
2014/11/18 | 400 | 400 | 397 | 400 | 19,000 |
2014/11/17 | 401 | 401 | 395 | 395 | 25,000 |
2014/11/14 | 401 | 401 | 397 | 400 | 45,000 |
2014/11/13 | 399 | 401 | 398 | 401 | 28,000 |
2014/11/12 | 402 | 403 | 399 | 399 | 32,000 |
2014/11/11 | 400 | 401 | 397 | 398 | 19,000 |
2014/11/10 | 399 | 399 | 397 | 399 | 10,000 |
2014/11/07 | 398 | 400 | 397 | 399 | 22,000 |
2014/11/06 | 400 | 402 | 394 | 398 | 20,000 |
2014/11/05 | 394 | 396 | 391 | 396 | 25,000 |
2014/11/04 | 400 | 400 | 392 | 394 | 42,000 |
2014/10/31 | 389 | 395 | 386 | 394 | 35,000 |
2014/10/30 | 390 | 390 | 387 | 388 | 13,000 |
2014/10/29 | 389 | 390 | 388 | 390 | 14,000 |
2014/10/28 | 389 | 390 | 388 | 389 | 13,000 |
2014/10/27 | 391 | 391 | 385 | 390 | 7,000 |
2014/10/24 | 391 | 391 | 384 | 384 | 20,000 |
2014/10/23 | 384 | 386 | 382 | 384 | 13,000 |
2014/10/22 | 381 | 385 | 381 | 384 | 7,000 |
2014/10/21 | 382 | 382 | 376 | 376 | 22,000 |
2014/10/20 | 378 | 383 | 378 | 382 | 23,000 |
2014/10/17 | 378 | 380 | 371 | 371 | 35,000 |
2014/10/16 | 381 | 382 | 376 | 376 | 25,000 |
2014/10/15 | 385 | 385 | 380 | 385 | 28,000 |
2014/10/14 | 381 | 382 | 380 | 380 | 31,000 |
2014/10/10 | 384 | 385 | 382 | 384 | 32,000 |
2014/10/09 | 395 | 395 | 390 | 390 | 10,000 |
2014/10/08 | 390 | 398 | 390 | 390 | 17,000 |
2014/10/07 | 396 | 400 | 395 | 395 | 20,000 |
2014/10/06 | 400 | 400 | 395 | 396 | 28,000 |
2014/10/03 | 388 | 394 | 388 | 392 | 9,000 |
2014/10/02 | 396 | 396 | 390 | 390 | 33,000 |
2014/10/01 | 400 | 400 | 395 | 399 | 24,000 |
2014/09/30 | 410 | 410 | 391 | 401 | 36,000 |
2014/09/29 | 417 | 417 | 408 | 410 | 22,000 |
2014/09/26 | 411 | 414 | 402 | 414 | 37,000 |
2014/09/25 | 422 | 425 | 422 | 425 | 47,000 |
2014/09/24 | 421 | 423 | 419 | 422 | 13,000 |
2014/09/22 | 423 | 424 | 418 | 421 | 27,000 |
2014/09/19 | 423 | 424 | 420 | 424 | 44,000 |
2014/09/18 | 416 | 419 | 415 | 419 | 19,000 |
2014/09/17 | 417 | 417 | 415 | 415 | 7,000 |
2014/09/16 | 411 | 415 | 410 | 414 | 25,000 |
2014/09/12 | 414 | 415 | 412 | 413 | 52,000 |
2014/09/11 | 410 | 412 | 410 | 411 | 16,000 |
2014/09/10 | 407 | 414 | 406 | 413 | 19,000 |
2014/09/09 | 411 | 414 | 408 | 408 | 14,000 |
2014/09/08 | 412 | 415 | 411 | 413 | 22,000 |
2014/09/05 | 410 | 410 | 404 | 407 | 21,000 |
2014/09/04 | 410 | 410 | 407 | 407 | 11,000 |
2014/09/03 | 409 | 410 | 407 | 410 | 18,000 |
2014/09/02 | 407 | 410 | 405 | 409 | 25,000 |
2014/09/01 | 400 | 405 | 400 | 405 | 12,000 |
2014/08/29 | 401 | 403 | 395 | 403 | 18,000 |
2014/08/28 | 405 | 406 | 396 | 400 | 46,000 |
2014/08/27 | 401 | 401 | 398 | 401 | 16,000 |
2014/08/26 | 395 | 399 | 395 | 398 | 8,000 |
2014/08/25 | 401 | 401 | 390 | 397 | 35,000 |
2014/08/22 | 396 | 400 | 396 | 399 | 29,000 |
2014/08/21 | 397 | 400 | 396 | 399 | 24,000 |
2014/08/20 | 395 | 396 | 389 | 395 | 53,000 |
2014/08/19 | 394 | 396 | 394 | 395 | 12,000 |
2014/08/18 | 399 | 400 | 392 | 392 | 18,000 |
2014/08/15 | 395 | 397 | 392 | 395 | 18,000 |
2014/08/14 | 392 | 396 | 392 | 396 | 14,000 |
2014/08/13 | 393 | 395 | 390 | 390 | 14,000 |
2014/08/12 | 399 | 399 | 386 | 388 | 25,000 |
2014/08/11 | 389 | 389 | 387 | 387 | 15,000 |
2014/08/08 | 387 | 387 | 380 | 380 | 20,000 |
2014/08/07 | 385 | 390 | 385 | 387 | 15,000 |
2014/08/06 | 390 | 390 | 385 | 388 | 16,000 |
2014/08/05 | 393 | 395 | 390 | 390 | 44,000 |
2014/08/04 | 398 | 398 | 390 | 393 | 50,000 |
2014/08/01 | 407 | 407 | 400 | 401 | 32,000 |
2014/07/31 | 415 | 415 | 406 | 406 | 35,000 |
2014/07/30 | 413 | 413 | 406 | 410 | 49,000 |
2014/07/29 | 420 | 420 | 410 | 413 | 40,000 |
2014/07/28 | 421 | 421 | 417 | 420 | 12,000 |
2014/07/25 | 420 | 421 | 419 | 420 | 20,000 |
2014/07/24 | 418 | 418 | 416 | 417 | 17,000 |
2014/07/23 | 406 | 418 | 406 | 414 | 25,000 |
2014/07/22 | 414 | 414 | 406 | 409 | 29,000 |
2014/07/18 | 407 | 412 | 405 | 409 | 28,000 |
2014/07/17 | 405 | 411 | 405 | 410 | 15,000 |
2014/07/16 | 416 | 416 | 400 | 404 | 48,000 |
2014/07/15 | 409 | 414 | 409 | 414 | 18,000 |
2014/07/14 | 407 | 412 | 404 | 412 | 29,000 |
2014/07/11 | 415 | 417 | 410 | 413 | 23,000 |
2014/07/10 | 429 | 430 | 416 | 416 | 51,000 |
2014/07/09 | 420 | 427 | 420 | 426 | 23,000 |
2014/07/08 | 425 | 430 | 423 | 427 | 86,000 |
2014/07/07 | 412 | 425 | 412 | 423 | 87,000 |
2014/07/04 | 409 | 410 | 405 | 408 | 37,000 |
2014/07/03 | 407 | 408 | 407 | 408 | 43,000 |
2014/07/02 | 405 | 408 | 401 | 407 | 43,000 |
2014/07/01 | 400 | 408 | 400 | 406 | 78,000 |
2014/06/30 | 397 | 403 | 394 | 403 | 57,000 |
2014/06/27 | 398 | 398 | 394 | 398 | 28,000 |
2014/06/26 | 393 | 398 | 393 | 397 | 11,000 |
2014/06/25 | 394 | 396 | 393 | 393 | 34,000 |
2014/06/24 | 394 | 394 | 392 | 394 | 15,000 |
2014/06/23 | 393 | 394 | 391 | 394 | 22,000 |
2014/06/20 | 391 | 393 | 386 | 393 | 35,000 |
2014/06/19 | 390 | 391 | 389 | 391 | 23,000 |
2014/06/18 | 388 | 391 | 386 | 390 | 23,000 |
2014/06/17 | 391 | 391 | 387 | 389 | 21,000 |
2014/06/16 | 389 | 390 | 387 | 387 | 17,000 |
2014/06/13 | 388 | 389 | 386 | 389 | 56,000 |
2014/06/12 | 386 | 389 | 384 | 389 | 5,000 |
2014/06/11 | 387 | 388 | 385 | 386 | 15,000 |
2014/06/10 | 387 | 387 | 383 | 386 | 8,000 |
2014/06/09 | 385 | 385 | 383 | 385 | 11,000 |
2014/06/06 | 385 | 388 | 385 | 388 | 14,000 |
2014/06/05 | 381 | 386 | 378 | 386 | 15,000 |
2014/06/04 | 383 | 385 | 383 | 385 | 8,000 |
2014/06/03 | 388 | 388 | 380 | 383 | 19,000 |
2014/06/02 | 388 | 389 | 387 | 388 | 15,000 |
2014/05/30 | 385 | 387 | 385 | 387 | 14,000 |
2014/05/29 | 385 | 385 | 375 | 383 | 13,000 |
2014/05/28 | 383 | 388 | 380 | 388 | 32,000 |
2014/05/27 | 383 | 384 | 381 | 384 | 17,000 |
2014/05/26 | 382 | 384 | 381 | 383 | 20,000 |
2014/05/23 | 381 | 382 | 374 | 380 | 29,000 |
2014/05/22 | 373 | 378 | 371 | 377 | 14,000 |
2014/05/21 | 372 | 372 | 370 | 370 | 12,000 |
2014/05/20 | 375 | 375 | 368 | 372 | 24,000 |
2014/05/19 | 373 | 375 | 372 | 375 | 22,000 |
2014/05/16 | 363 | 371 | 363 | 370 | 35,000 |
2014/05/15 | 371 | 372 | 370 | 371 | 14,000 |
2014/05/14 | 368 | 374 | 368 | 374 | 11,000 |
2014/05/13 | 368 | 374 | 368 | 371 | 7,000 |
2014/05/12 | 374 | 374 | 367 | 367 | 12,000 |
2014/05/09 | 372 | 373 | 367 | 371 | 10,000 |
2014/05/08 | 370 | 373 | 365 | 372 | 9,000 |
2014/05/07 | 376 | 376 | 370 | 370 | 14,000 |
2014/05/02 | 373 | 374 | 373 | 374 | 3,000 |
2014/05/01 | 378 | 379 | 375 | 377 | 25,000 |
2014/04/30 | 376 | 376 | 370 | 373 | 12,000 |
2014/04/28 | 376 | 376 | 365 | 370 | 20,000 |
2014/04/25 | 368 | 377 | 360 | 376 | 39,000 |
2014/04/24 | 362 | 369 | 360 | 368 | 18,000 |
2014/04/23 | 367 | 367 | 359 | 364 | 10,000 |
2014/04/22 | 365 | 365 | 362 | 363 | 10,000 |
2014/04/21 | 369 | 373 | 365 | 367 | 11,000 |
2014/04/18 | 370 | 370 | 368 | 369 | 13,000 |
2014/04/17 | 364 | 367 | 362 | 366 | 11,000 |
2014/04/16 | 364 | 364 | 361 | 362 | 13,000 |
2014/04/15 | 364 | 365 | 360 | 362 | 19,000 |
2014/04/14 | 360 | 360 | 359 | 360 | 8,000 |
2014/04/11 | 360 | 360 | 358 | 358 | 8,000 |
2014/04/10 | 360 | 362 | 360 | 360 | 12,000 |
2014/04/09 | 370 | 370 | 357 | 358 | 28,000 |
2014/04/08 | 375 | 375 | 370 | 371 | 11,000 |
2014/04/07 | 371 | 376 | 371 | 376 | 12,000 |
2014/04/04 | 378 | 379 | 378 | 379 | 4,000 |
2014/04/03 | 378 | 381 | 378 | 380 | 10,000 |
2014/04/02 | 380 | 380 | 378 | 378 | 28,000 |
2014/04/01 | 379 | 380 | 376 | 380 | 25,000 |
2014/03/31 | 380 | 380 | 375 | 378 | 25,000 |
2014/03/28 | 374 | 380 | 374 | 380 | 40,000 |
2014/03/27 | 371 | 381 | 371 | 381 | 25,000 |
2014/03/26 | 383 | 385 | 378 | 385 | 22,000 |
2014/03/25 | 382 | 382 | 377 | 381 | 29,000 |
2014/03/24 | 375 | 382 | 375 | 377 | 66,000 |
2014/03/20 | 370 | 377 | 370 | 373 | 29,000 |
2014/03/19 | 376 | 378 | 374 | 375 | 27,000 |
2014/03/18 | 375 | 378 | 374 | 374 | 8,000 |
2014/03/17 | 382 | 382 | 374 | 374 | 24,000 |
2014/03/14 | 380 | 382 | 378 | 378 | 85,000 |
2014/03/13 | 383 | 383 | 382 | 382 | 16,000 |
2014/03/12 | 384 | 385 | 382 | 383 | 16,000 |
2014/03/11 | 384 | 385 | 384 | 384 | 5,000 |
2014/03/10 | 382 | 384 | 381 | 383 | 13,000 |
2014/03/07 | 383 | 384 | 381 | 382 | 14,000 |
2014/03/06 | 379 | 382 | 378 | 380 | 20,000 |
2014/03/05 | 381 | 383 | 379 | 379 | 19,000 |
2014/03/04 | 383 | 383 | 381 | 381 | 16,000 |
2014/03/03 | 383 | 383 | 376 | 379 | 36,000 |
2014/02/28 | 384 | 385 | 378 | 380 | 59,000 |
2014/02/27 | 383 | 385 | 380 | 382 | 21,000 |
2014/02/26 | 381 | 383 | 380 | 383 | 8,000 |
2014/02/25 | 384 | 384 | 382 | 383 | 21,000 |
2014/02/24 | 383 | 385 | 377 | 380 | 46,000 |
2014/02/21 | 382 | 382 | 376 | 380 | 36,000 |
2014/02/20 | 379 | 379 | 374 | 376 | 22,000 |
2014/02/19 | 382 | 382 | 374 | 376 | 26,000 |
2014/02/18 | 377 | 379 | 372 | 378 | 34,000 |
2014/02/17 | 384 | 384 | 374 | 378 | 30,000 |
2014/02/14 | 384 | 384 | 370 | 379 | 48,000 |
2014/02/13 | 379 | 385 | 377 | 378 | 29,000 |
2014/02/12 | 386 | 388 | 382 | 384 | 16,000 |
2014/02/10 | 373 | 386 | 373 | 386 | 30,000 |
2014/02/07 | 367 | 369 | 366 | 366 | 17,000 |
2014/02/06 | 363 | 365 | 362 | 362 | 27,000 |
2014/02/05 | 374 | 374 | 361 | 361 | 46,000 |
2014/02/04 | 367 | 373 | 357 | 358 | 47,000 |
2014/02/03 | 381 | 382 | 379 | 380 | 35,000 |
2014/01/31 | 389 | 390 | 385 | 387 | 34,000 |
2014/01/30 | 385 | 385 | 383 | 383 | 32,000 |
2014/01/29 | 388 | 396 | 383 | 395 | 44,000 |
2014/01/28 | 389 | 389 | 381 | 381 | 47,000 |
2014/01/27 | 387 | 387 | 380 | 383 | 58,000 |
2014/01/24 | 392 | 392 | 388 | 388 | 48,000 |
2014/01/23 | 392 | 395 | 391 | 393 | 28,000 |
2014/01/22 | 388 | 399 | 388 | 394 | 51,000 |
2014/01/21 | 391 | 395 | 391 | 394 | 31,000 |
2014/01/20 | 390 | 392 | 385 | 388 | 33,000 |
2014/01/17 | 389 | 389 | 385 | 388 | 33,000 |
2014/01/16 | 389 | 391 | 383 | 387 | 30,000 |
2014/01/15 | 384 | 386 | 383 | 386 | 62,000 |
2014/01/14 | 388 | 388 | 380 | 387 | 34,000 |
2014/01/10 | 389 | 392 | 389 | 389 | 26,000 |
2014/01/09 | 391 | 395 | 391 | 392 | 25,000 |
2014/01/08 | 390 | 394 | 388 | 393 | 37,000 |
2014/01/07 | 384 | 389 | 384 | 388 | 24,000 |
2014/01/06 | 383 | 385 | 381 | 384 | 37,000 |