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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,051 | 2,084 | 2,051 | 2,061 | 7,000 |
| 2022/12/29 | 2,068 | 2,079 | 2,052 | 2,075 | 9,800 |
| 2022/12/28 | 2,106 | 2,119 | 2,025 | 2,068 | 13,700 |
| 2022/12/27 | 2,109 | 2,109 | 2,092 | 2,102 | 1,900 |
| 2022/12/26 | 2,104 | 2,104 | 2,064 | 2,101 | 6,000 |
| 2022/12/23 | 2,090 | 2,107 | 2,078 | 2,097 | 8,800 |
| 2022/12/22 | 2,097 | 2,105 | 2,081 | 2,088 | 11,600 |
| 2022/12/21 | 2,094 | 2,100 | 2,062 | 2,073 | 14,400 |
| 2022/12/20 | 2,113 | 2,113 | 2,016 | 2,090 | 13,100 |
| 2022/12/19 | 2,115 | 2,120 | 2,106 | 2,113 | 2,300 |
| 2022/12/16 | 2,110 | 2,123 | 2,098 | 2,098 | 11,200 |
| 2022/12/15 | 2,078 | 2,115 | 2,078 | 2,115 | 5,800 |
| 2022/12/14 | 2,071 | 2,079 | 2,061 | 2,079 | 7,800 |
| 2022/12/13 | 2,080 | 2,086 | 2,061 | 2,067 | 10,100 |
| 2022/12/12 | 2,052 | 2,080 | 2,042 | 2,075 | 8,300 |
| 2022/12/09 | 2,014 | 2,046 | 2,011 | 2,041 | 12,800 |
| 2022/12/08 | 2,023 | 2,030 | 1,990 | 2,004 | 10,100 |
| 2022/12/07 | 2,024 | 2,049 | 2,020 | 2,036 | 6,900 |
| 2022/12/06 | 2,080 | 2,085 | 2,038 | 2,040 | 24,000 |
| 2022/12/05 | 2,107 | 2,123 | 2,076 | 2,080 | 37,400 |
| 2022/12/02 | 2,091 | 2,102 | 2,048 | 2,093 | 17,900 |
| 2022/12/01 | 2,147 | 2,162 | 2,098 | 2,108 | 22,000 |
| 2022/11/30 | 2,095 | 2,146 | 2,095 | 2,132 | 15,300 |
| 2022/11/29 | 2,087 | 2,110 | 2,077 | 2,097 | 10,500 |
| 2022/11/28 | 2,096 | 2,110 | 2,067 | 2,087 | 16,700 |
| 2022/11/25 | 2,059 | 2,097 | 2,045 | 2,096 | 18,200 |
| 2022/11/24 | 2,037 | 2,062 | 2,037 | 2,054 | 14,400 |
| 2022/11/22 | 1,960 | 2,054 | 1,960 | 2,050 | 25,100 |
| 2022/11/21 | 1,953 | 1,970 | 1,942 | 1,956 | 12,000 |
| 2022/11/18 | 1,892 | 1,957 | 1,892 | 1,953 | 16,100 |
| 2022/11/17 | 1,880 | 1,897 | 1,853 | 1,877 | 25,400 |
| 2022/11/16 | 1,907 | 1,908 | 1,889 | 1,891 | 15,900 |
| 2022/11/15 | 1,927 | 1,927 | 1,895 | 1,909 | 23,000 |
| 2022/11/14 | 1,938 | 1,946 | 1,909 | 1,914 | 13,900 |
| 2022/11/11 | 1,950 | 1,994 | 1,902 | 1,920 | 22,400 |
| 2022/11/10 | 1,972 | 1,989 | 1,966 | 1,972 | 18,600 |
| 2022/11/09 | 1,998 | 2,019 | 1,993 | 1,999 | 12,000 |
| 2022/11/08 | 1,985 | 2,027 | 1,985 | 1,998 | 24,100 |
| 2022/11/07 | 1,996 | 2,035 | 1,982 | 1,999 | 21,000 |
| 2022/11/04 | 1,992 | 2,026 | 1,977 | 1,982 | 21,700 |
| 2022/11/02 | 2,034 | 2,047 | 2,007 | 2,007 | 18,900 |
| 2022/11/01 | 2,063 | 2,069 | 2,037 | 2,038 | 26,100 |
| 2022/10/31 | 2,038 | 2,063 | 2,030 | 2,050 | 28,400 |
| 2022/10/28 | 1,994 | 2,031 | 1,991 | 2,018 | 80,500 |
| 2022/10/27 | 2,008 | 2,056 | 2,001 | 2,027 | 57,300 |
| 2022/10/26 | 2,011 | 2,040 | 2,002 | 2,017 | 18,800 |
| 2022/10/25 | 2,000 | 2,040 | 2,000 | 2,022 | 33,900 |
| 2022/10/24 | 2,003 | 2,003 | 1,972 | 1,994 | 15,800 |
| 2022/10/21 | 1,999 | 2,013 | 1,965 | 1,988 | 29,100 |
| 2022/10/20 | 1,974 | 2,005 | 1,962 | 2,000 | 31,100 |
| 2022/10/19 | 1,929 | 1,980 | 1,917 | 1,980 | 22,300 |
| 2022/10/18 | 1,884 | 1,933 | 1,874 | 1,929 | 31,500 |
| 2022/10/17 | 1,895 | 1,907 | 1,874 | 1,884 | 28,200 |
| 2022/10/14 | 1,895 | 1,917 | 1,857 | 1,891 | 34,100 |
| 2022/10/13 | 1,908 | 1,908 | 1,835 | 1,867 | 33,600 |
| 2022/10/12 | 1,858 | 1,908 | 1,858 | 1,902 | 42,800 |
| 2022/10/11 | 1,850 | 1,904 | 1,832 | 1,878 | 49,900 |
| 2022/10/07 | 1,836 | 1,872 | 1,825 | 1,854 | 20,900 |
| 2022/10/06 | 1,820 | 1,855 | 1,806 | 1,841 | 20,500 |
| 2022/10/05 | 1,828 | 1,830 | 1,778 | 1,781 | 21,100 |
| 2022/10/04 | 1,811 | 1,844 | 1,779 | 1,827 | 18,100 |
| 2022/10/03 | 1,765 | 1,792 | 1,759 | 1,779 | 14,500 |
| 2022/09/30 | 1,806 | 1,806 | 1,747 | 1,768 | 15,300 |
| 2022/09/29 | 1,751 | 1,815 | 1,751 | 1,804 | 18,100 |
| 2022/09/28 | 1,824 | 1,824 | 1,750 | 1,775 | 22,700 |
| 2022/09/27 | 1,816 | 1,828 | 1,798 | 1,822 | 18,700 |
| 2022/09/26 | 1,788 | 1,834 | 1,788 | 1,822 | 23,300 |
| 2022/09/22 | 1,802 | 1,825 | 1,793 | 1,814 | 27,400 |
| 2022/09/21 | 1,805 | 1,819 | 1,768 | 1,805 | 27,400 |
| 2022/09/20 | 1,830 | 1,860 | 1,799 | 1,807 | 19,600 |
| 2022/09/16 | 1,839 | 1,854 | 1,806 | 1,828 | 15,400 |
| 2022/09/15 | 1,845 | 1,848 | 1,825 | 1,839 | 15,800 |
| 2022/09/14 | 1,840 | 1,865 | 1,823 | 1,835 | 27,500 |
| 2022/09/13 | 1,856 | 1,878 | 1,848 | 1,869 | 17,300 |
| 2022/09/12 | 1,890 | 1,891 | 1,862 | 1,872 | 8,200 |
| 2022/09/09 | 1,900 | 1,918 | 1,841 | 1,904 | 27,300 |
| 2022/09/08 | 1,863 | 1,900 | 1,857 | 1,900 | 22,000 |
| 2022/09/07 | 1,908 | 1,918 | 1,842 | 1,862 | 19,700 |
| 2022/09/06 | 1,921 | 1,925 | 1,889 | 1,908 | 12,700 |
| 2022/09/05 | 1,911 | 1,946 | 1,879 | 1,907 | 28,900 |
| 2022/09/02 | 1,915 | 1,915 | 1,878 | 1,896 | 17,800 |
| 2022/09/01 | 1,933 | 1,935 | 1,902 | 1,915 | 13,500 |
| 2022/08/31 | 1,943 | 1,959 | 1,911 | 1,929 | 16,600 |
| 2022/08/30 | 1,933 | 1,956 | 1,929 | 1,943 | 9,200 |
| 2022/08/29 | 1,965 | 1,965 | 1,920 | 1,933 | 18,300 |
| 2022/08/26 | 1,997 | 1,997 | 1,965 | 1,975 | 8,800 |
| 2022/08/25 | 1,971 | 2,000 | 1,955 | 1,957 | 14,100 |
| 2022/08/24 | 1,900 | 1,935 | 1,888 | 1,932 | 7,500 |
| 2022/08/23 | 1,935 | 1,943 | 1,912 | 1,913 | 10,900 |
| 2022/08/22 | 1,934 | 1,946 | 1,912 | 1,935 | 10,000 |
| 2022/08/19 | 1,914 | 1,950 | 1,914 | 1,934 | 7,500 |
| 2022/08/18 | 1,895 | 1,924 | 1,878 | 1,911 | 13,200 |
| 2022/08/17 | 1,909 | 1,942 | 1,893 | 1,905 | 21,500 |
| 2022/08/16 | 1,925 | 1,925 | 1,886 | 1,909 | 14,800 |
| 2022/08/15 | 1,945 | 1,960 | 1,896 | 1,911 | 17,600 |
| 2022/08/12 | 1,855 | 1,933 | 1,855 | 1,928 | 20,200 |
| 2022/08/10 | 1,881 | 1,889 | 1,804 | 1,833 | 29,100 |
| 2022/08/09 | 1,957 | 1,958 | 1,888 | 1,897 | 15,800 |
| 2022/08/08 | 1,962 | 1,979 | 1,940 | 1,947 | 16,300 |
| 2022/08/05 | 1,900 | 1,956 | 1,900 | 1,956 | 11,600 |
| 2022/08/04 | 1,897 | 1,931 | 1,874 | 1,917 | 8,100 |
| 2022/08/03 | 1,896 | 1,919 | 1,895 | 1,904 | 8,400 |
| 2022/08/02 | 1,879 | 1,934 | 1,879 | 1,902 | 10,100 |
| 2022/08/01 | 1,886 | 1,941 | 1,886 | 1,916 | 7,300 |
| 2022/07/29 | 1,917 | 1,961 | 1,878 | 1,894 | 15,500 |
| 2022/07/28 | 1,950 | 1,950 | 1,868 | 1,907 | 20,000 |
| 2022/07/27 | 1,920 | 1,932 | 1,879 | 1,915 | 7,800 |
| 2022/07/26 | 1,933 | 1,955 | 1,923 | 1,930 | 18,000 |
| 2022/07/25 | 1,953 | 1,953 | 1,903 | 1,913 | 13,700 |
| 2022/07/22 | 1,946 | 1,946 | 1,933 | 1,937 | 4,700 |
| 2022/07/21 | 1,935 | 1,950 | 1,932 | 1,946 | 4,600 |
| 2022/07/20 | 1,954 | 1,968 | 1,926 | 1,938 | 20,400 |
| 2022/07/19 | 1,916 | 1,932 | 1,891 | 1,930 | 11,100 |
| 2022/07/15 | 1,902 | 1,911 | 1,874 | 1,900 | 10,500 |
| 2022/07/14 | 1,900 | 1,910 | 1,884 | 1,908 | 8,400 |
| 2022/07/13 | 1,862 | 1,912 | 1,862 | 1,903 | 11,000 |
| 2022/07/12 | 1,865 | 1,877 | 1,830 | 1,862 | 12,400 |
| 2022/07/11 | 1,813 | 1,872 | 1,813 | 1,869 | 19,200 |
| 2022/07/08 | 1,811 | 1,826 | 1,790 | 1,813 | 62,300 |
| 2022/07/07 | 1,760 | 1,790 | 1,733 | 1,789 | 21,100 |
| 2022/07/06 | 1,768 | 1,782 | 1,733 | 1,739 | 19,300 |
| 2022/07/05 | 1,744 | 1,790 | 1,729 | 1,766 | 30,500 |
| 2022/07/04 | 1,715 | 1,734 | 1,689 | 1,732 | 25,100 |
| 2022/07/01 | 1,722 | 1,722 | 1,671 | 1,694 | 41,600 |
| 2022/06/30 | 1,667 | 1,706 | 1,661 | 1,693 | 17,200 |
| 2022/06/29 | 1,695 | 1,722 | 1,657 | 1,657 | 29,000 |
| 2022/06/28 | 1,672 | 1,698 | 1,668 | 1,696 | 11,900 |
| 2022/06/27 | 1,672 | 1,692 | 1,657 | 1,666 | 8,200 |
| 2022/06/24 | 1,675 | 1,686 | 1,654 | 1,673 | 9,900 |
| 2022/06/23 | 1,636 | 1,666 | 1,636 | 1,659 | 8,300 |
| 2022/06/22 | 1,618 | 1,642 | 1,606 | 1,642 | 4,000 |
| 2022/06/21 | 1,573 | 1,631 | 1,573 | 1,618 | 11,900 |
| 2022/06/20 | 1,621 | 1,621 | 1,563 | 1,564 | 11,500 |
| 2022/06/17 | 1,571 | 1,605 | 1,559 | 1,599 | 14,700 |
| 2022/06/16 | 1,611 | 1,616 | 1,592 | 1,592 | 8,800 |
| 2022/06/15 | 1,622 | 1,625 | 1,575 | 1,575 | 16,100 |
| 2022/06/14 | 1,594 | 1,626 | 1,579 | 1,605 | 10,700 |
| 2022/06/13 | 1,617 | 1,623 | 1,579 | 1,597 | 5,900 |
| 2022/06/10 | 1,629 | 1,662 | 1,621 | 1,621 | 13,300 |
| 2022/06/09 | 1,655 | 1,674 | 1,641 | 1,654 | 16,000 |
| 2022/06/08 | 1,610 | 1,665 | 1,610 | 1,663 | 12,400 |
| 2022/06/07 | 1,571 | 1,623 | 1,571 | 1,612 | 6,300 |
| 2022/06/06 | 1,572 | 1,587 | 1,562 | 1,578 | 5,100 |
| 2022/06/03 | 1,589 | 1,603 | 1,582 | 1,591 | 6,200 |
| 2022/06/02 | 1,583 | 1,601 | 1,553 | 1,583 | 13,300 |
| 2022/06/01 | 1,603 | 1,621 | 1,581 | 1,588 | 28,800 |
| 2022/05/31 | 1,574 | 1,624 | 1,568 | 1,603 | 13,300 |
| 2022/05/30 | 1,600 | 1,638 | 1,577 | 1,577 | 37,100 |
| 2022/05/27 | 1,587 | 1,599 | 1,568 | 1,599 | 6,700 |
| 2022/05/26 | 1,598 | 1,598 | 1,570 | 1,579 | 8,700 |
| 2022/05/25 | 1,562 | 1,597 | 1,548 | 1,585 | 13,100 |
| 2022/05/24 | 1,577 | 1,577 | 1,527 | 1,531 | 11,600 |
| 2022/05/23 | 1,531 | 1,593 | 1,531 | 1,587 | 13,000 |
| 2022/05/20 | 1,507 | 1,531 | 1,489 | 1,531 | 12,100 |
| 2022/05/19 | 1,523 | 1,527 | 1,470 | 1,499 | 24,100 |
| 2022/05/18 | 1,565 | 1,571 | 1,548 | 1,548 | 6,400 |
| 2022/05/17 | 1,572 | 1,580 | 1,549 | 1,565 | 5,400 |
| 2022/05/16 | 1,594 | 1,594 | 1,547 | 1,561 | 11,100 |
| 2022/05/13 | 1,560 | 1,596 | 1,506 | 1,596 | 10,800 |
| 2022/05/12 | 1,550 | 1,550 | 1,507 | 1,520 | 10,100 |
| 2022/05/11 | 1,557 | 1,563 | 1,533 | 1,550 | 4,400 |
| 2022/05/10 | 1,531 | 1,556 | 1,531 | 1,539 | 7,700 |
| 2022/05/09 | 1,605 | 1,610 | 1,562 | 1,566 | 9,900 |
| 2022/05/06 | 1,579 | 1,611 | 1,579 | 1,610 | 9,100 |
| 2022/05/02 | 1,533 | 1,586 | 1,533 | 1,573 | 9,700 |
| 2022/04/28 | 1,500 | 1,575 | 1,500 | 1,573 | 24,300 |
| 2022/04/27 | 1,527 | 1,535 | 1,449 | 1,449 | 35,000 |
| 2022/04/26 | 1,559 | 1,560 | 1,534 | 1,541 | 4,600 |
| 2022/04/25 | 1,523 | 1,549 | 1,518 | 1,543 | 18,800 |
| 2022/04/22 | 1,528 | 1,560 | 1,509 | 1,522 | 11,800 |
| 2022/04/21 | 1,540 | 1,582 | 1,523 | 1,560 | 20,100 |
| 2022/04/20 | 1,534 | 1,569 | 1,523 | 1,540 | 17,000 |
| 2022/04/19 | 1,491 | 1,503 | 1,471 | 1,477 | 11,000 |
| 2022/04/18 | 1,535 | 1,535 | 1,464 | 1,481 | 12,500 |
| 2022/04/15 | 1,556 | 1,557 | 1,529 | 1,535 | 8,200 |
| 2022/04/14 | 1,550 | 1,550 | 1,529 | 1,546 | 2,400 |
| 2022/04/13 | 1,446 | 1,530 | 1,446 | 1,516 | 20,200 |
| 2022/04/12 | 1,466 | 1,474 | 1,454 | 1,454 | 8,000 |
| 2022/04/11 | 1,512 | 1,527 | 1,481 | 1,496 | 6,800 |
| 2022/04/08 | 1,568 | 1,568 | 1,503 | 1,525 | 18,000 |
| 2022/04/07 | 1,581 | 1,598 | 1,568 | 1,568 | 13,100 |
| 2022/04/06 | 1,593 | 1,605 | 1,587 | 1,587 | 21,500 |
| 2022/04/05 | 1,608 | 1,625 | 1,590 | 1,609 | 11,100 |
| 2022/04/04 | 1,620 | 1,631 | 1,578 | 1,585 | 15,700 |
| 2022/04/01 | 1,591 | 1,638 | 1,578 | 1,625 | 15,400 |
| 2022/03/31 | 1,578 | 1,615 | 1,570 | 1,602 | 20,300 |
| 2022/03/30 | 1,530 | 1,596 | 1,524 | 1,595 | 14,200 |
| 2022/03/30 | 1 -> 2.00 分割 | ||||
| 2022/03/29 | 3,200 | 3,210 | 3,130 | 3,210 | 6,800 |
| 2022/03/28 | 3,255 | 3,265 | 3,205 | 3,210 | 5,000 |
| 2022/03/25 | 3,305 | 3,305 | 3,185 | 3,225 | 9,700 |
| 2022/03/24 | 3,210 | 3,300 | 3,205 | 3,280 | 6,300 |
| 2022/03/23 | 3,325 | 3,325 | 3,275 | 3,280 | 6,900 |
| 2022/03/22 | 3,300 | 3,330 | 3,260 | 3,295 | 11,700 |
| 2022/03/18 | 3,265 | 3,325 | 3,220 | 3,305 | 8,900 |
| 2022/03/17 | 3,195 | 3,275 | 3,170 | 3,275 | 10,200 |
| 2022/03/16 | 3,145 | 3,200 | 3,105 | 3,200 | 6,200 |
| 2022/03/15 | 3,005 | 3,105 | 3,005 | 3,105 | 4,300 |
| 2022/03/14 | 2,935 | 2,988 | 2,935 | 2,988 | 1,500 |
| 2022/03/11 | 2,885 | 2,920 | 2,885 | 2,909 | 3,200 |
| 2022/03/10 | 2,900 | 2,968 | 2,900 | 2,968 | 6,200 |
| 2022/03/09 | 2,877 | 2,882 | 2,831 | 2,855 | 2,200 |
| 2022/03/08 | 2,837 | 2,864 | 2,830 | 2,846 | 5,000 |
| 2022/03/07 | 2,858 | 2,882 | 2,839 | 2,861 | 6,800 |
| 2022/03/04 | 2,916 | 2,916 | 2,872 | 2,872 | 5,100 |
| 2022/03/03 | 2,915 | 2,928 | 2,909 | 2,916 | 1,800 |
| 2022/03/02 | 2,948 | 2,971 | 2,904 | 2,904 | 3,500 |
| 2022/03/01 | 2,983 | 2,999 | 2,944 | 2,944 | 4,200 |
| 2022/02/28 | 3,015 | 3,015 | 2,972 | 2,981 | 3,300 |
| 2022/02/25 | 2,961 | 2,985 | 2,936 | 2,961 | 4,700 |
| 2022/02/24 | 2,974 | 2,974 | 2,913 | 2,939 | 5,700 |
| 2022/02/22 | 3,045 | 3,045 | 2,973 | 2,983 | 2,500 |
| 2022/02/21 | 3,035 | 3,050 | 3,015 | 3,045 | 3,700 |
| 2022/02/18 | 3,020 | 3,060 | 3,010 | 3,030 | 5,400 |
| 2022/02/17 | 3,125 | 3,125 | 2,990 | 3,000 | 5,500 |
| 2022/02/16 | 3,135 | 3,135 | 3,080 | 3,110 | 4,200 |
| 2022/02/15 | 3,160 | 3,170 | 3,065 | 3,070 | 8,600 |
| 2022/02/14 | 3,095 | 3,170 | 3,075 | 3,075 | 14,200 |
| 2022/02/10 | 2,940 | 2,978 | 2,893 | 2,978 | 3,600 |
| 2022/02/09 | 2,879 | 2,941 | 2,879 | 2,940 | 3,200 |
| 2022/02/08 | 2,895 | 2,955 | 2,879 | 2,897 | 4,500 |
| 2022/02/07 | 2,900 | 2,914 | 2,844 | 2,892 | 4,200 |
| 2022/02/04 | 2,851 | 2,899 | 2,851 | 2,883 | 2,800 |
| 2022/02/03 | 2,872 | 2,873 | 2,827 | 2,842 | 2,700 |
| 2022/02/02 | 2,880 | 2,888 | 2,864 | 2,872 | 1,800 |
| 2022/02/01 | 2,885 | 2,896 | 2,846 | 2,846 | 3,200 |
| 2022/01/31 | 2,830 | 2,853 | 2,828 | 2,852 | 2,700 |
| 2022/01/28 | 2,815 | 2,880 | 2,770 | 2,880 | 5,900 |
| 2022/01/27 | 2,864 | 2,868 | 2,753 | 2,765 | 7,500 |
| 2022/01/26 | 2,914 | 2,947 | 2,824 | 2,839 | 6,700 |
| 2022/01/25 | 2,980 | 2,980 | 2,892 | 2,914 | 5,200 |
| 2022/01/24 | 2,908 | 2,930 | 2,859 | 2,930 | 3,700 |
| 2022/01/21 | 2,810 | 2,863 | 2,740 | 2,863 | 8,400 |
| 2022/01/20 | 2,775 | 2,855 | 2,732 | 2,824 | 13,900 |
| 2022/01/19 | 2,858 | 2,860 | 2,725 | 2,725 | 15,200 |
| 2022/01/18 | 2,931 | 2,932 | 2,848 | 2,848 | 7,100 |
| 2022/01/17 | 2,940 | 2,945 | 2,900 | 2,931 | 4,200 |
| 2022/01/14 | 3,065 | 3,065 | 2,903 | 2,936 | 12,500 |
| 2022/01/13 | 3,090 | 3,090 | 3,060 | 3,065 | 2,000 |
| 2022/01/12 | 3,095 | 3,145 | 3,080 | 3,120 | 3,700 |
| 2022/01/11 | 3,125 | 3,190 | 3,005 | 3,125 | 7,800 |
| 2022/01/07 | 3,210 | 3,210 | 3,090 | 3,090 | 5,200 |
| 2022/01/06 | 3,210 | 3,210 | 3,120 | 3,140 | 4,900 |
| 2022/01/05 | 3,265 | 3,265 | 3,225 | 3,255 | 4,400 |
| 2022/01/04 | 3,215 | 3,275 | 3,185 | 3,265 | 6,800 |