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 |
---|---|---|---|---|---|
2016/12/30 | 2,909 | 2,926 | 2,869 | 2,924 | 3,500 |
2016/12/29 | 2,900 | 2,920 | 2,888 | 2,909 | 5,400 |
2016/12/28 | 2,928 | 2,960 | 2,882 | 2,938 | 4,800 |
2016/12/27 | 2,962 | 2,962 | 2,849 | 2,905 | 9,000 |
2016/12/26 | 2,950 | 2,980 | 2,946 | 2,962 | 3,400 |
2016/12/22 | 2,978 | 2,980 | 2,947 | 2,956 | 4,500 |
2016/12/21 | 2,978 | 2,981 | 2,960 | 2,970 | 8,400 |
2016/12/20 | 2,947 | 2,970 | 2,947 | 2,967 | 6,200 |
2016/12/19 | 2,967 | 2,967 | 2,898 | 2,948 | 13,200 |
2016/12/16 | 2,984 | 2,984 | 2,932 | 2,970 | 8,300 |
2016/12/15 | 2,962 | 2,970 | 2,922 | 2,953 | 7,400 |
2016/12/14 | 2,995 | 2,995 | 2,917 | 2,962 | 4,300 |
2016/12/13 | 2,953 | 2,996 | 2,900 | 2,994 | 8,500 |
2016/12/12 | 2,932 | 3,000 | 2,889 | 2,954 | 11,000 |
2016/12/09 | 2,930 | 2,949 | 2,919 | 2,937 | 9,600 |
2016/12/08 | 2,915 | 2,927 | 2,890 | 2,915 | 7,800 |
2016/12/07 | 2,893 | 2,920 | 2,887 | 2,914 | 8,400 |
2016/12/06 | 2,939 | 2,939 | 2,905 | 2,909 | 12,400 |
2016/12/05 | 2,917 | 2,917 | 2,850 | 2,890 | 13,900 |
2016/12/02 | 2,910 | 2,917 | 2,884 | 2,895 | 13,800 |
2016/12/01 | 2,969 | 2,990 | 2,898 | 2,911 | 14,500 |
2016/11/30 | 2,925 | 2,965 | 2,923 | 2,962 | 7,000 |
2016/11/29 | 2,959 | 2,980 | 2,897 | 2,904 | 13,400 |
2016/11/28 | 2,965 | 2,965 | 2,934 | 2,962 | 5,600 |
2016/11/25 | 2,963 | 2,974 | 2,935 | 2,941 | 7,900 |
2016/11/24 | 2,985 | 2,985 | 2,921 | 2,934 | 10,100 |
2016/11/22 | 3,030 | 3,030 | 2,969 | 2,984 | 7,100 |
2016/11/21 | 3,050 | 3,050 | 3,020 | 3,040 | 6,000 |
2016/11/18 | 3,050 | 3,050 | 3,025 | 3,040 | 3,600 |
2016/11/17 | 3,035 | 3,050 | 2,955 | 3,050 | 8,800 |
2016/11/16 | 2,999 | 3,045 | 2,994 | 3,035 | 11,300 |
2016/11/15 | 3,010 | 3,045 | 2,915 | 2,974 | 13,600 |
2016/11/14 | 3,080 | 3,080 | 2,917 | 2,956 | 23,100 |
2016/11/11 | 3,080 | 3,080 | 2,980 | 3,010 | 8,100 |
2016/11/10 | 3,080 | 3,080 | 2,930 | 3,010 | 10,200 |
2016/11/09 | 2,978 | 2,995 | 2,700 | 2,820 | 10,200 |
2016/11/08 | 2,959 | 3,010 | 2,941 | 2,945 | 6,600 |
2016/11/07 | 2,920 | 3,005 | 2,920 | 2,930 | 8,700 |
2016/11/04 | 2,910 | 2,980 | 2,875 | 2,916 | 10,300 |
2016/11/02 | 3,040 | 3,040 | 2,935 | 2,953 | 12,100 |
2016/11/01 | 3,090 | 3,125 | 3,050 | 3,060 | 9,100 |
2016/10/31 | 3,100 | 3,110 | 3,040 | 3,060 | 9,900 |
2016/10/28 | 3,100 | 3,100 | 3,015 | 3,085 | 14,800 |
2016/10/27 | 3,045 | 3,080 | 3,030 | 3,080 | 5,300 |
2016/10/26 | 3,100 | 3,100 | 3,015 | 3,065 | 7,800 |
2016/10/25 | 3,050 | 3,120 | 3,000 | 3,115 | 18,300 |
2016/10/24 | 2,999 | 3,030 | 2,999 | 3,020 | 9,400 |
2016/10/21 | 2,971 | 3,000 | 2,960 | 3,000 | 7,700 |
2016/10/20 | 2,920 | 2,950 | 2,919 | 2,945 | 11,100 |
2016/10/19 | 2,899 | 2,922 | 2,890 | 2,907 | 8,600 |
2016/10/18 | 2,899 | 2,899 | 2,877 | 2,889 | 2,500 |
2016/10/17 | 2,870 | 2,900 | 2,870 | 2,875 | 8,500 |
2016/10/14 | 2,846 | 2,866 | 2,831 | 2,866 | 3,700 |
2016/10/13 | 2,829 | 2,850 | 2,826 | 2,848 | 3,200 |
2016/10/12 | 2,860 | 2,860 | 2,801 | 2,850 | 5,300 |
2016/10/11 | 2,881 | 2,881 | 2,869 | 2,870 | 1,500 |
2016/10/07 | 2,839 | 2,894 | 2,839 | 2,894 | 5,800 |
2016/10/06 | 2,890 | 2,909 | 2,872 | 2,872 | 6,100 |
2016/10/05 | 2,900 | 2,900 | 2,865 | 2,892 | 5,300 |
2016/10/04 | 2,900 | 2,900 | 2,865 | 2,898 | 7,200 |
2016/10/03 | 2,893 | 2,898 | 2,878 | 2,896 | 5,200 |
2016/09/30 | 2,895 | 2,895 | 2,811 | 2,879 | 5,900 |
2016/09/29 | 2,848 | 2,898 | 2,798 | 2,897 | 7,600 |
2016/09/28 | 2,863 | 2,899 | 2,752 | 2,828 | 3,400 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 553 | 570 | 553 | 570 | 35,000 |
2016/09/26 | 564 | 566 | 551 | 563 | 37,000 |
2016/09/23 | 565 | 565 | 545 | 564 | 66,000 |
2016/09/21 | 535 | 545 | 534 | 545 | 26,000 |
2016/09/20 | 537 | 539 | 531 | 534 | 17,000 |
2016/09/16 | 546 | 546 | 533 | 540 | 21,000 |
2016/09/15 | 545 | 545 | 535 | 538 | 13,000 |
2016/09/14 | 545 | 545 | 540 | 541 | 11,000 |
2016/09/13 | 550 | 555 | 546 | 547 | 6,000 |
2016/09/12 | 555 | 555 | 550 | 553 | 13,000 |
2016/09/09 | 557 | 560 | 550 | 558 | 21,000 |
2016/09/08 | 553 | 559 | 547 | 547 | 13,000 |
2016/09/07 | 539 | 555 | 539 | 553 | 23,000 |
2016/09/06 | 541 | 554 | 538 | 548 | 13,000 |
2016/09/05 | 549 | 551 | 536 | 541 | 22,000 |
2016/09/02 | 559 | 559 | 542 | 549 | 33,000 |
2016/09/01 | 546 | 559 | 546 | 559 | 14,000 |
2016/08/31 | 531 | 547 | 531 | 547 | 15,000 |
2016/08/30 | 533 | 533 | 517 | 529 | 15,000 |
2016/08/29 | 548 | 554 | 525 | 533 | 20,000 |
2016/08/26 | 548 | 548 | 528 | 537 | 15,000 |
2016/08/25 | 548 | 548 | 540 | 548 | 17,000 |
2016/08/24 | 555 | 555 | 543 | 546 | 11,000 |
2016/08/23 | 551 | 555 | 542 | 548 | 19,000 |
2016/08/22 | 546 | 565 | 546 | 551 | 21,000 |
2016/08/19 | 553 | 553 | 544 | 546 | 23,000 |
2016/08/18 | 535 | 545 | 535 | 543 | 18,000 |
2016/08/17 | 544 | 544 | 528 | 535 | 33,000 |
2016/08/16 | 564 | 564 | 541 | 544 | 31,000 |
2016/08/15 | 568 | 568 | 551 | 555 | 27,000 |
2016/08/12 | 526 | 555 | 526 | 554 | 76,000 |
2016/08/10 | 522 | 522 | 512 | 516 | 12,000 |
2016/08/09 | 520 | 524 | 497 | 517 | 43,000 |
2016/08/08 | 538 | 541 | 522 | 525 | 29,000 |
2016/08/05 | 539 | 539 | 526 | 536 | 15,000 |
2016/08/04 | 540 | 543 | 530 | 533 | 22,000 |
2016/08/03 | 537 | 547 | 532 | 533 | 27,000 |
2016/08/02 | 558 | 558 | 532 | 537 | 28,000 |
2016/08/01 | 568 | 568 | 550 | 555 | 42,000 |
2016/07/29 | 555 | 560 | 547 | 558 | 55,000 |
2016/07/28 | 551 | 556 | 545 | 552 | 43,000 |
2016/07/27 | 549 | 554 | 546 | 549 | 57,000 |
2016/07/26 | 528 | 543 | 525 | 541 | 54,000 |
2016/07/25 | 529 | 533 | 522 | 532 | 58,000 |
2016/07/22 | 522 | 523 | 510 | 523 | 18,000 |
2016/07/21 | 524 | 525 | 523 | 524 | 24,000 |
2016/07/20 | 519 | 524 | 519 | 524 | 36,000 |
2016/07/19 | 517 | 524 | 517 | 522 | 39,000 |
2016/07/15 | 513 | 519 | 510 | 513 | 41,000 |
2016/07/14 | 524 | 529 | 495 | 516 | 51,000 |
2016/07/13 | 520 | 525 | 518 | 522 | 29,000 |
2016/07/12 | 518 | 519 | 516 | 516 | 41,000 |
2016/07/11 | 491 | 515 | 491 | 512 | 20,000 |
2016/07/08 | 502 | 509 | 491 | 491 | 18,000 |
2016/07/07 | 498 | 509 | 498 | 509 | 17,000 |
2016/07/06 | 516 | 518 | 494 | 506 | 60,000 |
2016/07/05 | 518 | 520 | 515 | 516 | 43,000 |
2016/07/04 | 519 | 520 | 512 | 513 | 61,000 |
2016/07/01 | 502 | 505 | 496 | 505 | 72,000 |
2016/06/30 | 491 | 495 | 481 | 491 | 30,000 |
2016/06/29 | 485 | 498 | 482 | 494 | 19,000 |
2016/06/28 | 484 | 489 | 471 | 485 | 40,000 |
2016/06/27 | 473 | 484 | 473 | 479 | 20,000 |
2016/06/24 | 503 | 503 | 460 | 467 | 36,000 |
2016/06/23 | 487 | 494 | 486 | 493 | 15,000 |
2016/06/22 | 490 | 492 | 487 | 487 | 14,000 |
2016/06/21 | 499 | 500 | 497 | 498 | 22,000 |
2016/06/20 | 495 | 497 | 495 | 497 | 10,000 |
2016/06/17 | 483 | 496 | 475 | 489 | 13,000 |
2016/06/16 | 491 | 491 | 469 | 473 | 19,000 |
2016/06/15 | 490 | 498 | 486 | 486 | 23,000 |
2016/06/14 | 484 | 488 | 480 | 485 | 15,000 |
2016/06/13 | 500 | 500 | 482 | 482 | 16,000 |
2016/06/10 | 506 | 506 | 500 | 500 | 38,000 |
2016/06/09 | 508 | 508 | 507 | 507 | 6,000 |
2016/06/08 | 503 | 508 | 503 | 508 | 23,000 |
2016/06/07 | 502 | 502 | 502 | 502 | 8,000 |
2016/06/06 | 501 | 503 | 500 | 502 | 25,000 |
2016/06/03 | 496 | 503 | 496 | 502 | 9,000 |
2016/06/02 | 497 | 506 | 497 | 499 | 19,000 |
2016/06/01 | 492 | 508 | 492 | 506 | 45,000 |
2016/05/31 | 504 | 505 | 500 | 501 | 30,000 |
2016/05/30 | 500 | 504 | 499 | 504 | 25,000 |
2016/05/27 | 497 | 508 | 497 | 501 | 81,000 |
2016/05/26 | 500 | 502 | 496 | 501 | 37,000 |
2016/05/25 | 496 | 498 | 494 | 496 | 23,000 |
2016/05/24 | 498 | 499 | 489 | 491 | 47,000 |
2016/05/23 | 501 | 501 | 495 | 498 | 43,000 |
2016/05/20 | 492 | 501 | 489 | 501 | 59,000 |
2016/05/19 | 498 | 498 | 485 | 498 | 35,000 |
2016/05/18 | 487 | 495 | 476 | 495 | 33,000 |
2016/05/17 | 482 | 495 | 480 | 493 | 103,000 |
2016/05/16 | 451 | 482 | 447 | 482 | 133,000 |
2016/05/13 | 446 | 447 | 441 | 441 | 21,000 |
2016/05/12 | 443 | 443 | 437 | 440 | 9,000 |
2016/05/11 | 443 | 444 | 441 | 441 | 12,000 |
2016/05/10 | 436 | 448 | 436 | 442 | 22,000 |
2016/05/09 | 430 | 433 | 425 | 431 | 47,000 |
2016/05/06 | 439 | 439 | 435 | 436 | 11,000 |
2016/05/02 | 431 | 439 | 430 | 439 | 23,000 |
2016/04/28 | 457 | 457 | 446 | 452 | 17,000 |
2016/04/27 | 446 | 455 | 444 | 455 | 31,000 |
2016/04/26 | 449 | 449 | 445 | 448 | 10,000 |
2016/04/25 | 452 | 453 | 452 | 452 | 13,000 |
2016/04/22 | 451 | 454 | 449 | 453 | 18,000 |
2016/04/21 | 447 | 452 | 446 | 451 | 28,000 |
2016/04/20 | 448 | 448 | 445 | 447 | 15,000 |
2016/04/19 | 445 | 449 | 444 | 447 | 18,000 |
2016/04/18 | 441 | 441 | 438 | 441 | 26,000 |
2016/04/15 | 444 | 444 | 438 | 443 | 27,000 |
2016/04/14 | 439 | 444 | 438 | 444 | 22,000 |
2016/04/13 | 436 | 439 | 426 | 439 | 23,000 |
2016/04/12 | 439 | 440 | 436 | 436 | 11,000 |
2016/04/11 | 436 | 436 | 428 | 430 | 19,000 |
2016/04/08 | 427 | 442 | 421 | 437 | 65,000 |
2016/04/07 | 422 | 427 | 419 | 419 | 12,000 |
2016/04/06 | 417 | 420 | 413 | 415 | 22,000 |
2016/04/05 | 430 | 430 | 417 | 417 | 24,000 |
2016/04/04 | 426 | 433 | 422 | 430 | 20,000 |
2016/04/01 | 441 | 441 | 413 | 418 | 39,000 |
2016/03/31 | 436 | 438 | 433 | 433 | 17,000 |
2016/03/30 | 443 | 443 | 442 | 443 | 11,000 |
2016/03/29 | 444 | 452 | 444 | 450 | 13,000 |
2016/03/28 | 458 | 458 | 450 | 453 | 45,000 |
2016/03/25 | 448 | 452 | 447 | 450 | 39,000 |
2016/03/24 | 446 | 454 | 446 | 448 | 23,000 |
2016/03/23 | 455 | 457 | 451 | 451 | 30,000 |
2016/03/22 | 447 | 455 | 447 | 451 | 24,000 |
2016/03/18 | 447 | 449 | 442 | 447 | 31,000 |
2016/03/17 | 454 | 457 | 446 | 446 | 20,000 |
2016/03/16 | 453 | 453 | 450 | 450 | 13,000 |
2016/03/15 | 452 | 452 | 450 | 452 | 24,000 |
2016/03/14 | 457 | 457 | 445 | 451 | 34,000 |
2016/03/11 | 442 | 448 | 442 | 446 | 34,000 |
2016/03/10 | 441 | 442 | 441 | 442 | 8,000 |
2016/03/09 | 440 | 440 | 437 | 437 | 6,000 |
2016/03/08 | 447 | 447 | 440 | 441 | 18,000 |
2016/03/07 | 445 | 446 | 440 | 446 | 10,000 |
2016/03/04 | 436 | 443 | 436 | 442 | 11,000 |
2016/03/03 | 439 | 439 | 433 | 438 | 23,000 |
2016/03/02 | 429 | 442 | 429 | 438 | 41,000 |
2016/03/01 | 421 | 438 | 421 | 431 | 10,000 |
2016/02/29 | 435 | 451 | 429 | 429 | 33,000 |
2016/02/26 | 434 | 442 | 432 | 435 | 27,000 |
2016/02/25 | 433 | 438 | 430 | 435 | 39,000 |
2016/02/24 | 448 | 448 | 430 | 433 | 65,000 |
2016/02/23 | 446 | 446 | 444 | 444 | 5,000 |
2016/02/22 | 440 | 448 | 432 | 447 | 27,000 |
2016/02/19 | 439 | 439 | 438 | 439 | 15,000 |
2016/02/18 | 427 | 437 | 427 | 437 | 22,000 |
2016/02/17 | 425 | 425 | 418 | 420 | 11,000 |
2016/02/16 | 428 | 439 | 419 | 419 | 36,000 |
2016/02/15 | 422 | 435 | 420 | 428 | 35,000 |
2016/02/12 | 425 | 426 | 400 | 400 | 77,000 |
2016/02/10 | 428 | 428 | 415 | 419 | 18,000 |
2016/02/09 | 444 | 444 | 426 | 428 | 29,000 |
2016/02/08 | 444 | 452 | 444 | 452 | 8,000 |
2016/02/05 | 452 | 452 | 442 | 444 | 9,000 |
2016/02/04 | 451 | 453 | 444 | 446 | 24,000 |
2016/02/03 | 443 | 445 | 441 | 444 | 5,000 |
2016/02/02 | 455 | 457 | 455 | 457 | 7,000 |
2016/02/01 | 447 | 467 | 447 | 458 | 35,000 |
2016/01/29 | 429 | 439 | 429 | 439 | 11,000 |
2016/01/28 | 436 | 437 | 430 | 432 | 46,000 |
2016/01/27 | 437 | 438 | 433 | 437 | 19,000 |
2016/01/26 | 432 | 432 | 424 | 424 | 80,000 |
2016/01/25 | 435 | 438 | 431 | 432 | 24,000 |
2016/01/22 | 412 | 433 | 411 | 432 | 73,000 |
2016/01/21 | 425 | 425 | 413 | 413 | 35,000 |
2016/01/20 | 440 | 440 | 424 | 424 | 32,000 |
2016/01/19 | 427 | 438 | 427 | 435 | 30,000 |
2016/01/18 | 430 | 430 | 421 | 427 | 31,000 |
2016/01/15 | 457 | 457 | 436 | 440 | 28,000 |
2016/01/14 | 450 | 452 | 443 | 449 | 18,000 |
2016/01/13 | 447 | 456 | 447 | 452 | 38,000 |
2016/01/12 | 451 | 451 | 445 | 447 | 17,000 |
2016/01/08 | 466 | 470 | 458 | 459 | 21,000 |
2016/01/07 | 481 | 481 | 467 | 468 | 12,000 |
2016/01/06 | 486 | 486 | 469 | 477 | 25,000 |
2016/01/05 | 469 | 480 | 469 | 480 | 14,000 |
2016/01/04 | 487 | 496 | 475 | 475 | 23,000 |