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 |
---|---|---|---|---|---|
2019/12/30 | 3,515 | 3,515 | 3,430 | 3,495 | 5,900 |
2019/12/27 | 3,510 | 3,510 | 3,490 | 3,495 | 2,900 |
2019/12/26 | 3,480 | 3,510 | 3,465 | 3,510 | 2,700 |
2019/12/25 | 3,440 | 3,530 | 3,430 | 3,500 | 12,000 |
2019/12/24 | 3,400 | 3,435 | 3,360 | 3,435 | 4,400 |
2019/12/23 | 3,425 | 3,425 | 3,395 | 3,400 | 2,500 |
2019/12/20 | 3,405 | 3,430 | 3,345 | 3,425 | 6,600 |
2019/12/19 | 3,415 | 3,465 | 3,415 | 3,440 | 10,300 |
2019/12/18 | 3,430 | 3,435 | 3,385 | 3,410 | 6,100 |
2019/12/17 | 3,430 | 3,450 | 3,410 | 3,430 | 3,600 |
2019/12/16 | 3,510 | 3,510 | 3,420 | 3,430 | 8,200 |
2019/12/13 | 3,570 | 3,570 | 3,495 | 3,515 | 16,800 |
2019/12/12 | 3,540 | 3,545 | 3,490 | 3,525 | 13,500 |
2019/12/11 | 3,500 | 3,520 | 3,485 | 3,495 | 10,100 |
2019/12/10 | 3,500 | 3,515 | 3,475 | 3,495 | 24,700 |
2019/12/09 | 3,500 | 3,515 | 3,480 | 3,480 | 24,200 |
2019/12/06 | 3,465 | 3,500 | 3,465 | 3,500 | 7,500 |
2019/12/05 | 3,490 | 3,495 | 3,480 | 3,480 | 5,800 |
2019/12/04 | 3,450 | 3,495 | 3,435 | 3,490 | 8,900 |
2019/12/03 | 3,450 | 3,485 | 3,435 | 3,470 | 8,800 |
2019/12/02 | 3,420 | 3,500 | 3,415 | 3,470 | 11,000 |
2019/11/29 | 3,380 | 3,440 | 3,360 | 3,440 | 10,600 |
2019/11/28 | 3,360 | 3,360 | 3,315 | 3,360 | 5,800 |
2019/11/27 | 3,285 | 3,350 | 3,285 | 3,335 | 3,000 |
2019/11/26 | 3,355 | 3,380 | 3,285 | 3,285 | 6,200 |
2019/11/25 | 3,300 | 3,345 | 3,265 | 3,345 | 7,300 |
2019/11/22 | 3,265 | 3,270 | 3,230 | 3,270 | 4,100 |
2019/11/21 | 3,275 | 3,275 | 3,235 | 3,265 | 4,600 |
2019/11/20 | 3,265 | 3,280 | 3,240 | 3,270 | 4,200 |
2019/11/19 | 3,245 | 3,260 | 3,230 | 3,260 | 4,200 |
2019/11/18 | 3,250 | 3,250 | 3,220 | 3,235 | 2,700 |
2019/11/15 | 3,260 | 3,285 | 3,225 | 3,240 | 8,400 |
2019/11/14 | 3,290 | 3,295 | 3,250 | 3,260 | 5,700 |
2019/11/13 | 3,335 | 3,335 | 3,290 | 3,305 | 2,700 |
2019/11/12 | 3,325 | 3,335 | 3,265 | 3,335 | 8,400 |
2019/11/11 | 3,360 | 3,365 | 3,305 | 3,345 | 8,900 |
2019/11/08 | 3,315 | 3,355 | 3,300 | 3,340 | 9,500 |
2019/11/07 | 3,310 | 3,310 | 3,235 | 3,305 | 3,500 |
2019/11/06 | 3,260 | 3,320 | 3,260 | 3,300 | 3,800 |
2019/11/05 | 3,300 | 3,320 | 3,255 | 3,265 | 7,600 |
2019/11/01 | 3,290 | 3,290 | 3,235 | 3,260 | 3,300 |
2019/10/31 | 3,275 | 3,290 | 3,210 | 3,285 | 5,500 |
2019/10/30 | 3,120 | 3,240 | 3,080 | 3,235 | 16,500 |
2019/10/29 | 3,085 | 3,135 | 3,075 | 3,120 | 7,000 |
2019/10/28 | 3,145 | 3,145 | 3,015 | 3,015 | 8,300 |
2019/10/25 | 3,120 | 3,125 | 3,090 | 3,100 | 5,800 |
2019/10/24 | 3,105 | 3,130 | 3,080 | 3,120 | 6,200 |
2019/10/23 | 3,160 | 3,160 | 3,010 | 3,155 | 3,300 |
2019/10/21 | 3,105 | 3,170 | 3,095 | 3,160 | 5,000 |
2019/10/18 | 3,085 | 3,125 | 3,040 | 3,115 | 4,700 |
2019/10/17 | 3,070 | 3,100 | 3,045 | 3,090 | 4,700 |
2019/10/16 | 3,135 | 3,135 | 3,045 | 3,070 | 4,700 |
2019/10/15 | 3,035 | 3,080 | 3,020 | 3,080 | 8,700 |
2019/10/11 | 3,045 | 3,050 | 3,000 | 3,025 | 4,700 |
2019/10/10 | 3,030 | 3,030 | 2,999 | 3,025 | 2,200 |
2019/10/09 | 2,909 | 3,005 | 2,909 | 3,005 | 3,300 |
2019/10/08 | 2,958 | 2,997 | 2,922 | 2,959 | 3,600 |
2019/10/07 | 2,918 | 2,970 | 2,860 | 2,958 | 5,200 |
2019/10/04 | 2,907 | 2,933 | 2,907 | 2,930 | 1,200 |
2019/10/03 | 2,954 | 2,954 | 2,887 | 2,921 | 2,800 |
2019/10/02 | 2,999 | 2,999 | 2,952 | 2,998 | 2,800 |
2019/10/01 | 3,050 | 3,050 | 2,998 | 3,010 | 2,400 |
2019/09/30 | 2,996 | 3,050 | 2,995 | 3,050 | 7,500 |
2019/09/27 | 3,015 | 3,015 | 2,938 | 2,996 | 8,200 |
2019/09/26 | 2,995 | 3,085 | 2,995 | 3,085 | 8,200 |
2019/09/25 | 2,999 | 3,020 | 2,968 | 2,995 | 5,100 |
2019/09/24 | 2,991 | 3,005 | 2,965 | 3,005 | 8,200 |
2019/09/20 | 2,928 | 2,971 | 2,913 | 2,971 | 4,800 |
2019/09/19 | 2,861 | 2,936 | 2,861 | 2,936 | 8,400 |
2019/09/18 | 2,850 | 2,884 | 2,850 | 2,871 | 2,400 |
2019/09/17 | 2,895 | 2,908 | 2,874 | 2,900 | 4,200 |
2019/09/13 | 2,894 | 2,899 | 2,867 | 2,895 | 9,800 |
2019/09/12 | 2,896 | 2,922 | 2,853 | 2,873 | 4,600 |
2019/09/11 | 2,851 | 2,891 | 2,817 | 2,891 | 6,200 |
2019/09/10 | 2,848 | 2,864 | 2,820 | 2,864 | 2,400 |
2019/09/09 | 2,859 | 2,884 | 2,842 | 2,857 | 1,800 |
2019/09/06 | 2,881 | 2,881 | 2,831 | 2,859 | 1,700 |
2019/09/05 | 2,819 | 2,861 | 2,809 | 2,861 | 2,800 |
2019/09/04 | 2,841 | 2,841 | 2,780 | 2,786 | 2,000 |
2019/09/03 | 2,801 | 2,871 | 2,801 | 2,834 | 2,500 |
2019/09/02 | 2,933 | 2,934 | 2,802 | 2,808 | 3,300 |
2019/08/30 | 2,892 | 2,910 | 2,874 | 2,910 | 5,300 |
2019/08/29 | 2,850 | 2,896 | 2,850 | 2,879 | 5,200 |
2019/08/28 | 2,731 | 2,849 | 2,698 | 2,831 | 8,900 |
2019/08/27 | 2,646 | 2,774 | 2,646 | 2,738 | 6,500 |
2019/08/26 | 2,609 | 2,672 | 2,596 | 2,596 | 4,600 |
2019/08/23 | 2,727 | 2,727 | 2,676 | 2,683 | 3,300 |
2019/08/22 | 2,739 | 2,747 | 2,693 | 2,715 | 2,700 |
2019/08/21 | 2,739 | 2,739 | 2,702 | 2,702 | 4,500 |
2019/08/20 | 2,773 | 2,773 | 2,742 | 2,758 | 4,300 |
2019/08/19 | 2,782 | 2,815 | 2,737 | 2,760 | 4,300 |
2019/08/16 | 2,782 | 2,784 | 2,774 | 2,775 | 3,400 |
2019/08/15 | 2,815 | 2,815 | 2,765 | 2,787 | 4,800 |
2019/08/14 | 2,857 | 2,888 | 2,845 | 2,860 | 5,300 |
2019/08/13 | 2,672 | 2,842 | 2,672 | 2,833 | 9,900 |
2019/08/09 | 2,582 | 2,612 | 2,532 | 2,612 | 4,700 |
2019/08/08 | 2,522 | 2,596 | 2,495 | 2,547 | 4,200 |
2019/08/07 | 2,500 | 2,550 | 2,500 | 2,522 | 3,800 |
2019/08/06 | 2,477 | 2,545 | 2,477 | 2,516 | 5,200 |
2019/08/05 | 2,602 | 2,602 | 2,483 | 2,527 | 8,700 |
2019/08/02 | 2,645 | 2,701 | 2,645 | 2,648 | 4,800 |
2019/08/01 | 2,700 | 2,746 | 2,700 | 2,744 | 2,500 |
2019/07/31 | 2,680 | 2,713 | 2,680 | 2,700 | 1,500 |
2019/07/30 | 2,701 | 2,730 | 2,661 | 2,730 | 3,000 |
2019/07/29 | 2,723 | 2,724 | 2,673 | 2,701 | 3,900 |
2019/07/26 | 2,669 | 2,755 | 2,658 | 2,718 | 2,200 |
2019/07/25 | 2,643 | 2,721 | 2,643 | 2,719 | 5,300 |
2019/07/24 | 2,652 | 2,652 | 2,604 | 2,624 | 3,200 |
2019/07/23 | 2,685 | 2,697 | 2,634 | 2,634 | 2,600 |
2019/07/22 | 2,629 | 2,685 | 2,629 | 2,685 | 7,200 |
2019/07/19 | 2,607 | 2,631 | 2,596 | 2,604 | 6,500 |
2019/07/18 | 2,679 | 2,696 | 2,575 | 2,575 | 5,000 |
2019/07/17 | 2,698 | 2,829 | 2,673 | 2,679 | 6,000 |
2019/07/16 | 2,774 | 2,780 | 2,715 | 2,716 | 3,900 |
2019/07/12 | 2,782 | 2,796 | 2,731 | 2,780 | 6,600 |
2019/07/11 | 2,670 | 2,766 | 2,670 | 2,763 | 4,500 |
2019/07/10 | 2,769 | 2,781 | 2,679 | 2,720 | 7,200 |
2019/07/09 | 2,934 | 2,936 | 2,790 | 2,790 | 6,500 |
2019/07/08 | 2,946 | 2,952 | 2,930 | 2,941 | 13,900 |
2019/07/05 | 2,852 | 2,895 | 2,820 | 2,889 | 5,200 |
2019/07/04 | 2,839 | 2,891 | 2,836 | 2,879 | 10,900 |
2019/07/03 | 2,782 | 2,826 | 2,758 | 2,803 | 12,300 |
2019/07/02 | 2,823 | 2,873 | 2,772 | 2,776 | 9,500 |
2019/07/01 | 2,979 | 2,979 | 2,821 | 2,822 | 22,500 |
2019/06/28 | 2,888 | 2,958 | 2,888 | 2,920 | 9,500 |
2019/06/27 | 2,801 | 2,904 | 2,801 | 2,878 | 4,400 |
2019/06/26 | 2,798 | 2,814 | 2,781 | 2,794 | 6,300 |
2019/06/25 | 2,768 | 2,797 | 2,767 | 2,797 | 5,700 |
2019/06/24 | 2,715 | 2,741 | 2,715 | 2,741 | 2,500 |
2019/06/21 | 2,715 | 2,720 | 2,685 | 2,685 | 4,700 |
2019/06/20 | 2,674 | 2,700 | 2,673 | 2,700 | 3,000 |
2019/06/19 | 2,594 | 2,655 | 2,594 | 2,641 | 3,500 |
2019/06/18 | 2,657 | 2,657 | 2,594 | 2,594 | 3,700 |
2019/06/17 | 2,670 | 2,670 | 2,657 | 2,657 | 3,500 |
2019/06/14 | 2,624 | 2,664 | 2,587 | 2,647 | 11,300 |
2019/06/13 | 2,624 | 2,624 | 2,580 | 2,580 | 4,200 |
2019/06/12 | 2,601 | 2,639 | 2,581 | 2,622 | 4,800 |
2019/06/11 | 2,499 | 2,572 | 2,498 | 2,572 | 4,500 |
2019/06/10 | 2,492 | 2,577 | 2,443 | 2,507 | 5,200 |
2019/06/07 | 2,504 | 2,504 | 2,454 | 2,492 | 1,400 |
2019/06/06 | 2,491 | 2,535 | 2,479 | 2,489 | 2,300 |
2019/06/05 | 2,430 | 2,523 | 2,422 | 2,508 | 4,600 |
2019/06/04 | 2,370 | 2,425 | 2,370 | 2,412 | 2,200 |
2019/06/03 | 2,405 | 2,430 | 2,370 | 2,370 | 4,100 |
2019/05/31 | 2,492 | 2,492 | 2,408 | 2,421 | 3,300 |
2019/05/30 | 2,449 | 2,461 | 2,389 | 2,454 | 4,200 |
2019/05/29 | 2,458 | 2,502 | 2,440 | 2,449 | 4,000 |
2019/05/28 | 2,496 | 2,503 | 2,473 | 2,473 | 4,000 |
2019/05/27 | 2,459 | 2,466 | 2,450 | 2,466 | 1,500 |
2019/05/24 | 2,473 | 2,473 | 2,450 | 2,462 | 6,100 |
2019/05/23 | 2,468 | 2,488 | 2,454 | 2,463 | 3,000 |
2019/05/22 | 2,445 | 2,472 | 2,445 | 2,460 | 4,600 |
2019/05/21 | 2,526 | 2,526 | 2,434 | 2,462 | 5,100 |
2019/05/20 | 2,559 | 2,559 | 2,471 | 2,477 | 4,900 |
2019/05/17 | 2,526 | 2,554 | 2,491 | 2,509 | 9,000 |
2019/05/16 | 2,568 | 2,569 | 2,503 | 2,510 | 18,700 |
2019/05/15 | 2,881 | 2,883 | 2,833 | 2,868 | 4,500 |
2019/05/14 | 2,801 | 2,844 | 2,780 | 2,831 | 5,300 |
2019/05/13 | 2,850 | 2,873 | 2,833 | 2,837 | 3,800 |
2019/05/10 | 2,850 | 2,874 | 2,850 | 2,850 | 4,800 |
2019/05/09 | 2,902 | 2,945 | 2,829 | 2,833 | 7,600 |
2019/05/08 | 2,958 | 2,958 | 2,905 | 2,922 | 5,300 |
2019/05/07 | 3,090 | 3,090 | 2,955 | 2,959 | 3,700 |
2019/04/26 | 3,005 | 3,030 | 3,000 | 3,025 | 2,300 |
2019/04/25 | 3,030 | 3,030 | 2,998 | 3,025 | 4,100 |
2019/04/24 | 2,960 | 2,991 | 2,960 | 2,979 | 3,300 |
2019/04/23 | 2,959 | 2,988 | 2,950 | 2,967 | 9,800 |
2019/04/22 | 2,964 | 2,994 | 2,964 | 2,994 | 1,000 |
2019/04/19 | 2,993 | 2,993 | 2,975 | 2,983 | 2,700 |
2019/04/18 | 2,989 | 2,989 | 2,961 | 2,987 | 3,600 |
2019/04/17 | 2,950 | 2,979 | 2,950 | 2,978 | 2,100 |
2019/04/16 | 2,945 | 2,948 | 2,935 | 2,944 | 2,400 |
2019/04/15 | 2,917 | 2,955 | 2,917 | 2,930 | 6,400 |
2019/04/12 | 2,921 | 2,921 | 2,903 | 2,914 | 1,900 |
2019/04/11 | 2,951 | 2,951 | 2,912 | 2,921 | 1,500 |
2019/04/10 | 2,927 | 2,927 | 2,896 | 2,920 | 1,700 |
2019/04/09 | 2,973 | 2,973 | 2,928 | 2,942 | 2,200 |
2019/04/08 | 3,025 | 3,025 | 3,015 | 3,015 | 700 |
2019/04/05 | 3,090 | 3,090 | 3,010 | 3,030 | 5,400 |
2019/04/04 | 3,080 | 3,120 | 3,080 | 3,095 | 2,100 |
2019/04/03 | 3,045 | 3,100 | 3,045 | 3,100 | 4,200 |
2019/04/02 | 3,050 | 3,085 | 3,050 | 3,085 | 3,900 |
2019/04/01 | 3,005 | 3,050 | 3,000 | 3,025 | 6,800 |
2019/03/29 | 2,960 | 2,987 | 2,950 | 2,981 | 2,500 |
2019/03/28 | 3,010 | 3,010 | 2,954 | 2,960 | 5,900 |
2019/03/27 | 2,991 | 3,015 | 2,963 | 3,010 | 5,300 |
2019/03/26 | 2,949 | 3,040 | 2,949 | 3,040 | 13,100 |
2019/03/25 | 3,000 | 3,000 | 2,878 | 2,901 | 6,300 |
2019/03/22 | 2,955 | 2,968 | 2,920 | 2,968 | 5,100 |
2019/03/20 | 2,874 | 2,944 | 2,874 | 2,939 | 6,000 |
2019/03/19 | 2,912 | 2,912 | 2,849 | 2,854 | 6,200 |
2019/03/18 | 2,940 | 2,940 | 2,903 | 2,912 | 7,000 |
2019/03/15 | 2,898 | 2,947 | 2,898 | 2,901 | 6,000 |
2019/03/14 | 2,887 | 2,951 | 2,860 | 2,889 | 5,900 |
2019/03/13 | 2,925 | 2,969 | 2,900 | 2,900 | 3,500 |
2019/03/12 | 2,959 | 2,973 | 2,937 | 2,969 | 5,700 |
2019/03/11 | 2,906 | 2,917 | 2,904 | 2,909 | 3,500 |
2019/03/08 | 2,917 | 2,952 | 2,901 | 2,906 | 7,800 |
2019/03/07 | 2,952 | 2,985 | 2,949 | 2,961 | 4,900 |
2019/03/06 | 2,992 | 3,020 | 2,980 | 2,999 | 4,700 |
2019/03/05 | 3,015 | 3,020 | 2,998 | 3,020 | 2,600 |
2019/03/04 | 3,010 | 3,050 | 2,987 | 3,050 | 4,600 |
2019/03/01 | 2,978 | 3,005 | 2,965 | 3,000 | 3,600 |
2019/02/28 | 3,005 | 3,010 | 2,989 | 3,005 | 4,300 |
2019/02/27 | 2,992 | 3,020 | 2,987 | 2,987 | 4,100 |
2019/02/26 | 2,946 | 2,999 | 2,946 | 2,992 | 2,100 |
2019/02/25 | 2,958 | 2,963 | 2,941 | 2,959 | 3,300 |
2019/02/22 | 2,970 | 2,970 | 2,933 | 2,947 | 2,500 |
2019/02/21 | 2,940 | 2,971 | 2,921 | 2,971 | 3,400 |
2019/02/20 | 2,935 | 2,950 | 2,935 | 2,940 | 2,900 |
2019/02/19 | 2,943 | 2,964 | 2,921 | 2,955 | 2,600 |
2019/02/18 | 2,934 | 2,952 | 2,928 | 2,948 | 3,500 |
2019/02/15 | 2,961 | 2,961 | 2,865 | 2,902 | 11,300 |
2019/02/14 | 2,895 | 2,957 | 2,895 | 2,931 | 6,700 |
2019/02/13 | 2,935 | 2,935 | 2,868 | 2,911 | 7,200 |
2019/02/12 | 2,988 | 2,988 | 2,939 | 2,955 | 9,900 |
2019/02/08 | 3,005 | 3,030 | 2,996 | 3,015 | 4,900 |
2019/02/07 | 3,030 | 3,060 | 3,020 | 3,060 | 4,000 |
2019/02/06 | 3,030 | 3,035 | 3,010 | 3,010 | 1,400 |
2019/02/05 | 3,030 | 3,035 | 2,997 | 3,030 | 5,000 |
2019/02/04 | 2,970 | 3,030 | 2,970 | 3,010 | 5,000 |
2019/02/01 | 2,982 | 3,010 | 2,970 | 2,970 | 5,700 |
2019/01/31 | 2,992 | 3,015 | 2,972 | 2,982 | 9,300 |
2019/01/30 | 3,030 | 3,035 | 2,980 | 2,985 | 4,800 |
2019/01/29 | 3,040 | 3,040 | 2,964 | 3,005 | 6,300 |
2019/01/28 | 3,115 | 3,115 | 3,045 | 3,050 | 6,900 |
2019/01/25 | 3,095 | 3,140 | 3,090 | 3,090 | 6,800 |
2019/01/24 | 3,065 | 3,095 | 3,055 | 3,095 | 3,200 |
2019/01/23 | 3,070 | 3,105 | 3,055 | 3,065 | 4,200 |
2019/01/22 | 3,195 | 3,195 | 3,110 | 3,110 | 4,300 |
2019/01/21 | 3,200 | 3,210 | 3,150 | 3,160 | 6,200 |
2019/01/18 | 3,185 | 3,215 | 3,180 | 3,195 | 3,900 |
2019/01/17 | 3,200 | 3,215 | 3,110 | 3,165 | 5,400 |
2019/01/16 | 3,240 | 3,240 | 3,170 | 3,170 | 2,900 |
2019/01/15 | 3,140 | 3,180 | 3,135 | 3,170 | 5,100 |
2019/01/11 | 3,215 | 3,215 | 3,150 | 3,155 | 3,900 |
2019/01/10 | 3,200 | 3,215 | 3,160 | 3,215 | 7,000 |
2019/01/09 | 3,295 | 3,295 | 3,150 | 3,215 | 8,700 |
2019/01/08 | 3,300 | 3,355 | 3,270 | 3,270 | 7,800 |
2019/01/07 | 3,300 | 3,365 | 3,255 | 3,275 | 6,000 |
2019/01/04 | 3,210 | 3,255 | 3,180 | 3,250 | 9,300 |