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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,125 | 3,165 | 3,080 | 3,080 | 4,100 |
| 2020/12/29 | 3,185 | 3,215 | 3,150 | 3,155 | 4,400 |
| 2020/12/28 | 3,180 | 3,220 | 3,105 | 3,160 | 15,600 |
| 2020/12/25 | 3,195 | 3,195 | 3,015 | 3,165 | 5,500 |
| 2020/12/24 | 3,045 | 3,145 | 3,025 | 3,130 | 4,100 |
| 2020/12/23 | 3,080 | 3,080 | 3,000 | 3,050 | 1,300 |
| 2020/12/22 | 3,125 | 3,125 | 3,055 | 3,080 | 4,300 |
| 2020/12/21 | 3,155 | 3,155 | 3,090 | 3,125 | 3,200 |
| 2020/12/18 | 3,120 | 3,130 | 3,060 | 3,125 | 4,900 |
| 2020/12/17 | 3,160 | 3,160 | 3,085 | 3,095 | 3,500 |
| 2020/12/16 | 3,175 | 3,175 | 3,125 | 3,160 | 3,600 |
| 2020/12/15 | 3,190 | 3,190 | 3,060 | 3,145 | 4,400 |
| 2020/12/14 | 3,195 | 3,215 | 3,075 | 3,190 | 12,000 |
| 2020/12/11 | 3,150 | 3,175 | 2,987 | 3,175 | 12,200 |
| 2020/12/10 | 3,135 | 3,135 | 3,010 | 3,120 | 9,000 |
| 2020/12/09 | 3,155 | 3,180 | 3,120 | 3,125 | 4,600 |
| 2020/12/08 | 3,215 | 3,215 | 3,115 | 3,155 | 12,100 |
| 2020/12/07 | 3,255 | 3,255 | 3,185 | 3,200 | 16,300 |
| 2020/12/04 | 3,195 | 3,230 | 3,165 | 3,230 | 3,700 |
| 2020/12/03 | 3,200 | 3,230 | 3,175 | 3,230 | 5,600 |
| 2020/12/02 | 3,185 | 3,220 | 3,185 | 3,220 | 4,500 |
| 2020/12/01 | 3,210 | 3,240 | 3,140 | 3,215 | 5,800 |
| 2020/11/30 | 3,235 | 3,245 | 3,210 | 3,220 | 5,900 |
| 2020/11/27 | 3,055 | 3,200 | 3,055 | 3,200 | 9,900 |
| 2020/11/26 | 3,145 | 3,145 | 3,075 | 3,100 | 3,900 |
| 2020/11/25 | 3,185 | 3,185 | 3,140 | 3,145 | 4,100 |
| 2020/11/24 | 3,080 | 3,115 | 3,035 | 3,115 | 5,200 |
| 2020/11/20 | 2,944 | 3,030 | 2,934 | 3,025 | 3,700 |
| 2020/11/19 | 2,949 | 2,994 | 2,838 | 2,994 | 4,600 |
| 2020/11/18 | 2,979 | 2,979 | 2,923 | 2,934 | 1,700 |
| 2020/11/17 | 2,976 | 3,005 | 2,967 | 2,979 | 4,100 |
| 2020/11/16 | 2,971 | 3,005 | 2,971 | 2,981 | 7,000 |
| 2020/11/13 | 2,994 | 2,994 | 2,952 | 2,971 | 3,600 |
| 2020/11/12 | 3,020 | 3,020 | 2,854 | 2,990 | 6,100 |
| 2020/11/11 | 3,005 | 3,060 | 2,980 | 3,015 | 5,100 |
| 2020/11/10 | 2,945 | 2,980 | 2,945 | 2,980 | 5,600 |
| 2020/11/09 | 2,924 | 2,961 | 2,924 | 2,946 | 2,300 |
| 2020/11/06 | 2,882 | 2,927 | 2,864 | 2,927 | 3,200 |
| 2020/11/05 | 2,875 | 2,931 | 2,746 | 2,907 | 3,900 |
| 2020/11/04 | 2,805 | 2,906 | 2,780 | 2,877 | 4,500 |
| 2020/11/02 | 2,817 | 2,837 | 2,741 | 2,799 | 4,300 |
| 2020/10/30 | 2,851 | 2,861 | 2,714 | 2,801 | 4,300 |
| 2020/10/29 | 2,840 | 2,890 | 2,829 | 2,829 | 3,200 |
| 2020/10/28 | 2,848 | 2,867 | 2,828 | 2,867 | 2,300 |
| 2020/10/27 | 2,879 | 2,879 | 2,846 | 2,861 | 2,500 |
| 2020/10/26 | 2,913 | 2,913 | 2,869 | 2,878 | 700 |
| 2020/10/23 | 2,861 | 2,871 | 2,861 | 2,863 | 2,100 |
| 2020/10/22 | 2,904 | 2,904 | 2,859 | 2,877 | 2,900 |
| 2020/10/21 | 2,848 | 2,916 | 2,848 | 2,860 | 3,700 |
| 2020/10/20 | 2,869 | 2,869 | 2,836 | 2,837 | 1,900 |
| 2020/10/19 | 2,878 | 2,883 | 2,761 | 2,833 | 5,600 |
| 2020/10/16 | 2,944 | 2,944 | 2,828 | 2,828 | 4,100 |
| 2020/10/15 | 2,965 | 2,990 | 2,920 | 2,921 | 4,800 |
| 2020/10/14 | 2,961 | 3,005 | 2,941 | 2,965 | 4,200 |
| 2020/10/13 | 2,970 | 2,973 | 2,970 | 2,973 | 1,000 |
| 2020/10/12 | 2,953 | 3,015 | 2,953 | 2,970 | 1,000 |
| 2020/10/09 | 3,075 | 3,075 | 2,906 | 2,948 | 7,400 |
| 2020/10/08 | 2,972 | 3,005 | 2,972 | 3,005 | 2,800 |
| 2020/10/07 | 3,030 | 3,075 | 2,981 | 3,005 | 4,100 |
| 2020/10/06 | 3,100 | 3,100 | 2,960 | 3,080 | 5,600 |
| 2020/10/05 | 3,075 | 3,100 | 3,055 | 3,100 | 2,600 |
| 2020/10/02 | 3,115 | 3,115 | 2,977 | 3,005 | 2,400 |
| 2020/09/30 | 3,185 | 3,210 | 2,945 | 3,070 | 7,900 |
| 2020/09/29 | 3,190 | 3,375 | 3,070 | 3,165 | 12,200 |
| 2020/09/28 | 3,245 | 3,245 | 3,135 | 3,200 | 11,700 |
| 2020/09/25 | 3,190 | 3,205 | 3,165 | 3,195 | 5,600 |
| 2020/09/24 | 3,205 | 3,205 | 3,140 | 3,170 | 4,700 |
| 2020/09/23 | 3,095 | 3,180 | 2,976 | 3,180 | 6,100 |
| 2020/09/18 | 3,200 | 3,220 | 3,085 | 3,140 | 5,500 |
| 2020/09/17 | 3,175 | 3,230 | 3,080 | 3,190 | 5,000 |
| 2020/09/16 | 3,000 | 3,195 | 2,975 | 3,150 | 7,400 |
| 2020/09/15 | 2,966 | 2,975 | 2,944 | 2,975 | 4,900 |
| 2020/09/14 | 2,948 | 2,951 | 2,933 | 2,951 | 2,700 |
| 2020/09/11 | 2,833 | 2,918 | 2,833 | 2,917 | 8,600 |
| 2020/09/10 | 2,847 | 2,847 | 2,798 | 2,820 | 3,700 |
| 2020/09/09 | 2,791 | 2,833 | 2,755 | 2,833 | 6,500 |
| 2020/09/08 | 2,808 | 2,808 | 2,762 | 2,798 | 4,100 |
| 2020/09/07 | 2,766 | 2,829 | 2,756 | 2,767 | 4,100 |
| 2020/09/04 | 2,757 | 2,781 | 2,757 | 2,766 | 8,500 |
| 2020/09/03 | 2,864 | 2,864 | 2,812 | 2,838 | 2,100 |
| 2020/09/02 | 2,854 | 2,854 | 2,806 | 2,814 | 1,200 |
| 2020/09/01 | 2,799 | 2,840 | 2,799 | 2,806 | 1,400 |
| 2020/08/31 | 2,842 | 2,845 | 2,799 | 2,799 | 3,100 |
| 2020/08/28 | 2,898 | 2,898 | 2,845 | 2,851 | 4,200 |
| 2020/08/27 | 2,837 | 2,860 | 2,836 | 2,860 | 900 |
| 2020/08/26 | 2,872 | 2,872 | 2,802 | 2,833 | 1,400 |
| 2020/08/25 | 2,889 | 2,889 | 2,849 | 2,871 | 5,000 |
| 2020/08/24 | 2,836 | 2,848 | 2,806 | 2,839 | 3,100 |
| 2020/08/21 | 2,908 | 2,908 | 2,836 | 2,836 | 2,600 |
| 2020/08/20 | 2,905 | 2,905 | 2,808 | 2,879 | 4,600 |
| 2020/08/19 | 2,909 | 2,924 | 2,887 | 2,907 | 1,800 |
| 2020/08/18 | 2,911 | 2,959 | 2,882 | 2,959 | 3,000 |
| 2020/08/17 | 2,919 | 2,926 | 2,897 | 2,925 | 2,300 |
| 2020/08/14 | 2,900 | 2,916 | 2,855 | 2,898 | 5,300 |
| 2020/08/13 | 2,781 | 2,869 | 2,781 | 2,869 | 3,500 |
| 2020/08/12 | 2,750 | 2,832 | 2,750 | 2,820 | 5,300 |
| 2020/08/11 | 2,799 | 2,828 | 2,759 | 2,764 | 14,900 |
| 2020/08/07 | 2,768 | 2,881 | 2,768 | 2,834 | 3,700 |
| 2020/08/06 | 2,862 | 2,862 | 2,757 | 2,780 | 2,600 |
| 2020/08/05 | 2,830 | 2,830 | 2,792 | 2,813 | 7,100 |
| 2020/08/04 | 2,813 | 2,844 | 2,809 | 2,834 | 4,700 |
| 2020/08/03 | 2,876 | 2,882 | 2,810 | 2,815 | 4,200 |
| 2020/07/31 | 3,005 | 3,010 | 2,864 | 2,876 | 4,700 |
| 2020/07/30 | 3,105 | 3,105 | 3,005 | 3,005 | 2,500 |
| 2020/07/29 | 3,155 | 3,155 | 3,115 | 3,115 | 1,000 |
| 2020/07/28 | 3,120 | 3,155 | 3,085 | 3,155 | 4,500 |
| 2020/07/27 | 3,135 | 3,180 | 3,135 | 3,170 | 3,800 |
| 2020/07/22 | 3,215 | 3,215 | 3,160 | 3,160 | 3,600 |
| 2020/07/21 | 3,100 | 3,200 | 3,100 | 3,200 | 4,800 |
| 2020/07/20 | 3,220 | 3,220 | 3,095 | 3,135 | 6,200 |
| 2020/07/17 | 3,150 | 3,215 | 3,150 | 3,195 | 4,300 |
| 2020/07/16 | 3,210 | 3,250 | 3,145 | 3,145 | 4,000 |
| 2020/07/15 | 3,240 | 3,250 | 3,155 | 3,250 | 4,300 |
| 2020/07/14 | 3,210 | 3,245 | 3,195 | 3,205 | 3,300 |
| 2020/07/13 | 3,080 | 3,195 | 3,070 | 3,195 | 3,900 |
| 2020/07/10 | 3,295 | 3,295 | 3,035 | 3,035 | 4,800 |
| 2020/07/09 | 3,205 | 3,240 | 3,145 | 3,170 | 1,300 |
| 2020/07/08 | 3,285 | 3,310 | 3,215 | 3,215 | 12,500 |
| 2020/07/07 | 3,275 | 3,300 | 3,250 | 3,275 | 2,000 |
| 2020/07/06 | 3,280 | 3,345 | 3,280 | 3,305 | 5,100 |
| 2020/07/03 | 3,230 | 3,310 | 3,200 | 3,310 | 6,300 |
| 2020/07/02 | 3,155 | 3,200 | 3,110 | 3,200 | 7,500 |
| 2020/07/01 | 3,240 | 3,250 | 3,120 | 3,120 | 16,200 |
| 2020/06/30 | 3,285 | 3,315 | 3,215 | 3,280 | 12,200 |
| 2020/06/29 | 3,275 | 3,365 | 3,240 | 3,240 | 10,200 |
| 2020/06/26 | 3,210 | 3,280 | 3,200 | 3,280 | 6,300 |
| 2020/06/25 | 3,270 | 3,270 | 3,155 | 3,155 | 5,600 |
| 2020/06/24 | 3,250 | 3,255 | 3,210 | 3,210 | 2,400 |
| 2020/06/23 | 3,295 | 3,295 | 3,230 | 3,245 | 3,000 |
| 2020/06/22 | 3,175 | 3,235 | 3,175 | 3,230 | 3,500 |
| 2020/06/19 | 3,210 | 3,210 | 3,115 | 3,135 | 4,700 |
| 2020/06/18 | 3,180 | 3,180 | 3,175 | 3,180 | 1,100 |
| 2020/06/17 | 3,195 | 3,200 | 3,165 | 3,165 | 3,100 |
| 2020/06/16 | 3,085 | 3,150 | 3,025 | 3,150 | 5,000 |
| 2020/06/15 | 2,984 | 3,070 | 2,962 | 2,966 | 4,400 |
| 2020/06/12 | 2,885 | 2,951 | 2,870 | 2,951 | 3,400 |
| 2020/06/11 | 3,025 | 3,040 | 2,996 | 3,005 | 6,000 |
| 2020/06/10 | 3,090 | 3,140 | 3,090 | 3,115 | 1,900 |
| 2020/06/09 | 3,130 | 3,175 | 3,085 | 3,085 | 5,100 |
| 2020/06/08 | 3,095 | 3,150 | 3,090 | 3,105 | 3,200 |
| 2020/06/05 | 3,140 | 3,140 | 3,095 | 3,095 | 3,400 |
| 2020/06/04 | 3,100 | 3,200 | 3,100 | 3,115 | 2,500 |
| 2020/06/03 | 3,105 | 3,150 | 3,105 | 3,150 | 3,700 |
| 2020/06/02 | 3,050 | 3,180 | 3,050 | 3,100 | 3,700 |
| 2020/06/01 | 3,100 | 3,105 | 3,070 | 3,100 | 1,600 |
| 2020/05/29 | 3,100 | 3,165 | 3,085 | 3,100 | 3,800 |
| 2020/05/28 | 3,210 | 3,210 | 3,060 | 3,115 | 7,400 |
| 2020/05/27 | 3,175 | 3,200 | 3,115 | 3,190 | 3,100 |
| 2020/05/26 | 3,120 | 3,175 | 3,120 | 3,175 | 3,500 |
| 2020/05/25 | 3,170 | 3,170 | 3,075 | 3,095 | 4,500 |
| 2020/05/22 | 3,140 | 3,175 | 3,090 | 3,165 | 3,200 |
| 2020/05/21 | 3,130 | 3,130 | 2,940 | 3,125 | 2,500 |
| 2020/05/20 | 3,100 | 3,130 | 3,090 | 3,130 | 4,700 |
| 2020/05/19 | 3,110 | 3,130 | 3,030 | 3,075 | 2,800 |
| 2020/05/18 | 3,015 | 3,100 | 3,015 | 3,080 | 6,700 |
| 2020/05/15 | 2,995 | 2,995 | 2,892 | 2,989 | 6,100 |
| 2020/05/14 | 2,982 | 3,000 | 2,940 | 2,957 | 2,800 |
| 2020/05/13 | 2,916 | 2,986 | 2,916 | 2,986 | 2,200 |
| 2020/05/12 | 2,892 | 2,916 | 2,828 | 2,916 | 5,400 |
| 2020/05/11 | 2,864 | 2,900 | 2,864 | 2,900 | 2,800 |
| 2020/05/08 | 2,870 | 2,875 | 2,833 | 2,864 | 3,100 |
| 2020/05/07 | 2,900 | 2,905 | 2,838 | 2,870 | 2,500 |
| 2020/05/01 | 2,921 | 2,967 | 2,900 | 2,900 | 1,800 |
| 2020/04/30 | 2,962 | 2,975 | 2,928 | 2,932 | 6,100 |
| 2020/04/28 | 3,055 | 3,055 | 2,959 | 2,977 | 4,800 |
| 2020/04/27 | 3,085 | 3,085 | 2,999 | 3,045 | 3,200 |
| 2020/04/24 | 3,080 | 3,100 | 2,956 | 3,060 | 10,000 |
| 2020/04/23 | 2,912 | 3,010 | 2,912 | 3,010 | 6,200 |
| 2020/04/22 | 2,911 | 2,954 | 2,888 | 2,954 | 3,100 |
| 2020/04/21 | 2,833 | 2,910 | 2,813 | 2,910 | 3,200 |
| 2020/04/20 | 2,955 | 2,955 | 2,832 | 2,832 | 3,900 |
| 2020/04/17 | 2,997 | 3,050 | 2,851 | 2,918 | 3,500 |
| 2020/04/16 | 2,972 | 3,005 | 2,920 | 2,941 | 3,500 |
| 2020/04/15 | 3,000 | 3,000 | 2,913 | 2,924 | 3,800 |
| 2020/04/14 | 2,984 | 3,045 | 2,900 | 3,045 | 3,400 |
| 2020/04/13 | 3,000 | 3,020 | 2,873 | 2,959 | 1,500 |
| 2020/04/10 | 2,866 | 3,040 | 2,866 | 3,000 | 3,800 |
| 2020/04/09 | 3,055 | 3,090 | 2,851 | 2,851 | 1,900 |
| 2020/04/08 | 2,902 | 3,040 | 2,851 | 3,035 | 6,500 |
| 2020/04/07 | 2,950 | 2,950 | 2,844 | 2,900 | 3,200 |
| 2020/04/06 | 2,690 | 2,950 | 2,690 | 2,950 | 4,700 |
| 2020/04/03 | 2,812 | 2,812 | 2,704 | 2,740 | 3,600 |
| 2020/04/02 | 2,990 | 2,990 | 2,890 | 2,898 | 1,400 |
| 2020/04/01 | 3,185 | 3,185 | 2,940 | 2,940 | 2,700 |
| 2020/03/31 | 3,170 | 3,200 | 3,065 | 3,195 | 5,500 |
| 2020/03/30 | 3,265 | 3,300 | 3,145 | 3,235 | 11,100 |
| 2020/03/27 | 3,280 | 3,300 | 3,070 | 3,300 | 17,800 |
| 2020/03/26 | 3,200 | 3,295 | 3,060 | 3,275 | 17,700 |
| 2020/03/25 | 3,080 | 3,150 | 2,966 | 3,150 | 11,700 |
| 2020/03/24 | 2,906 | 2,946 | 2,761 | 2,810 | 8,100 |
| 2020/03/23 | 2,660 | 2,899 | 2,660 | 2,775 | 11,000 |
| 2020/03/19 | 2,748 | 2,831 | 2,654 | 2,654 | 7,100 |
| 2020/03/18 | 2,645 | 2,739 | 2,645 | 2,650 | 6,300 |
| 2020/03/17 | 2,395 | 2,609 | 2,352 | 2,595 | 6,800 |
| 2020/03/16 | 2,556 | 2,556 | 2,469 | 2,507 | 8,700 |
| 2020/03/13 | 2,393 | 2,537 | 2,301 | 2,456 | 13,000 |
| 2020/03/12 | 2,614 | 2,614 | 2,423 | 2,443 | 10,400 |
| 2020/03/11 | 2,600 | 2,640 | 2,582 | 2,593 | 3,600 |
| 2020/03/10 | 2,500 | 2,620 | 2,399 | 2,612 | 8,800 |
| 2020/03/09 | 2,600 | 2,681 | 2,500 | 2,512 | 4,200 |
| 2020/03/06 | 2,775 | 2,775 | 2,662 | 2,662 | 7,800 |
| 2020/03/05 | 2,863 | 2,868 | 2,759 | 2,775 | 6,600 |
| 2020/03/04 | 2,804 | 2,892 | 2,804 | 2,836 | 3,900 |
| 2020/03/03 | 2,993 | 3,040 | 2,866 | 2,866 | 6,700 |
| 2020/03/02 | 2,753 | 2,944 | 2,753 | 2,893 | 7,300 |
| 2020/02/28 | 2,870 | 2,870 | 2,753 | 2,753 | 10,300 |
| 2020/02/27 | 3,035 | 3,050 | 2,878 | 2,878 | 8,800 |
| 2020/02/26 | 2,972 | 3,055 | 2,971 | 3,015 | 5,600 |
| 2020/02/25 | 3,125 | 3,125 | 2,969 | 2,972 | 10,500 |
| 2020/02/21 | 3,145 | 3,195 | 3,140 | 3,195 | 5,600 |
| 2020/02/20 | 3,205 | 3,215 | 3,125 | 3,135 | 3,100 |
| 2020/02/19 | 3,195 | 3,215 | 3,170 | 3,180 | 4,700 |
| 2020/02/18 | 3,255 | 3,255 | 3,195 | 3,195 | 2,300 |
| 2020/02/17 | 3,290 | 3,295 | 3,235 | 3,255 | 5,200 |
| 2020/02/14 | 3,265 | 3,330 | 3,245 | 3,290 | 6,600 |
| 2020/02/13 | 3,280 | 3,300 | 3,255 | 3,265 | 6,000 |
| 2020/02/12 | 3,250 | 3,355 | 3,225 | 3,260 | 4,600 |
| 2020/02/10 | 3,440 | 3,440 | 3,300 | 3,300 | 7,500 |
| 2020/02/07 | 3,445 | 3,500 | 3,445 | 3,475 | 3,900 |
| 2020/02/06 | 3,395 | 3,495 | 3,395 | 3,475 | 5,800 |
| 2020/02/05 | 3,425 | 3,445 | 3,400 | 3,415 | 4,000 |
| 2020/02/04 | 3,350 | 3,435 | 3,350 | 3,425 | 5,300 |
| 2020/02/03 | 3,330 | 3,395 | 3,325 | 3,350 | 4,700 |
| 2020/01/31 | 3,435 | 3,435 | 3,400 | 3,400 | 2,200 |
| 2020/01/30 | 3,360 | 3,410 | 3,325 | 3,375 | 6,200 |
| 2020/01/29 | 3,430 | 3,445 | 3,415 | 3,415 | 1,600 |
| 2020/01/28 | 3,420 | 3,440 | 3,365 | 3,425 | 6,900 |
| 2020/01/27 | 3,415 | 3,450 | 3,410 | 3,420 | 4,100 |
| 2020/01/24 | 3,505 | 3,505 | 3,440 | 3,485 | 6,900 |
| 2020/01/23 | 3,495 | 3,520 | 3,480 | 3,505 | 3,200 |
| 2020/01/22 | 3,525 | 3,565 | 3,505 | 3,525 | 5,100 |
| 2020/01/21 | 3,500 | 3,555 | 3,475 | 3,515 | 12,100 |
| 2020/01/20 | 3,460 | 3,500 | 3,460 | 3,490 | 3,400 |
| 2020/01/17 | 3,465 | 3,475 | 3,450 | 3,460 | 2,100 |
| 2020/01/16 | 3,465 | 3,475 | 3,450 | 3,465 | 3,600 |
| 2020/01/15 | 3,485 | 3,500 | 3,465 | 3,495 | 3,200 |
| 2020/01/14 | 3,465 | 3,495 | 3,440 | 3,470 | 3,900 |
| 2020/01/10 | 3,495 | 3,530 | 3,470 | 3,470 | 5,400 |
| 2020/01/09 | 3,510 | 3,530 | 3,490 | 3,515 | 3,300 |
| 2020/01/08 | 3,510 | 3,545 | 3,450 | 3,485 | 11,200 |
| 2020/01/07 | 3,480 | 3,530 | 3,480 | 3,510 | 4,100 |
| 2020/01/06 | 3,450 | 3,505 | 3,430 | 3,490 | 6,200 |