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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,242 | 2,286 | 2,219 | 2,275 | 144,500 |
| 2024/12/27 | 2,273 | 2,290 | 2,225 | 2,236 | 212,200 |
| 2024/12/26 | 2,255 | 2,274 | 2,212 | 2,273 | 142,000 |
| 2024/12/25 | 2,245 | 2,254 | 2,210 | 2,254 | 101,000 |
| 2024/12/24 | 2,275 | 2,279 | 2,206 | 2,217 | 206,200 |
| 2024/12/23 | 2,264 | 2,313 | 2,229 | 2,264 | 255,000 |
| 2024/12/20 | 2,185 | 2,214 | 2,165 | 2,194 | 189,800 |
| 2024/12/19 | 2,072 | 2,185 | 2,061 | 2,179 | 165,400 |
| 2024/12/18 | 2,143 | 2,160 | 2,098 | 2,101 | 125,300 |
| 2024/12/17 | 2,116 | 2,152 | 2,105 | 2,130 | 88,600 |
| 2024/12/16 | 2,107 | 2,130 | 2,095 | 2,102 | 77,400 |
| 2024/12/13 | 2,100 | 2,114 | 2,072 | 2,097 | 140,300 |
| 2024/12/12 | 2,080 | 2,127 | 2,070 | 2,102 | 245,400 |
| 2024/12/11 | 2,035 | 2,088 | 1,987 | 2,048 | 233,300 |
| 2024/12/10 | 2,032 | 2,050 | 2,005 | 2,022 | 190,500 |
| 2024/12/09 | 1,999 | 2,011 | 1,962 | 1,996 | 158,200 |
| 2024/12/06 | 1,931 | 1,976 | 1,901 | 1,972 | 128,100 |
| 2024/12/05 | 1,880 | 1,933 | 1,872 | 1,916 | 72,900 |
| 2024/12/04 | 1,907 | 1,913 | 1,880 | 1,901 | 96,700 |
| 2024/12/03 | 1,921 | 1,938 | 1,906 | 1,915 | 95,800 |
| 2024/12/02 | 1,923 | 1,950 | 1,900 | 1,939 | 94,100 |
| 2024/11/29 | 1,903 | 1,952 | 1,876 | 1,923 | 124,100 |
| 2024/11/28 | 1,900 | 1,930 | 1,892 | 1,916 | 128,600 |
| 2024/11/27 | 1,936 | 1,936 | 1,852 | 1,900 | 188,300 |
| 2024/11/26 | 1,898 | 1,940 | 1,881 | 1,932 | 214,800 |
| 2024/11/25 | 1,885 | 1,894 | 1,836 | 1,864 | 137,500 |
| 2024/11/22 | 1,804 | 1,886 | 1,782 | 1,873 | 213,300 |
| 2024/11/21 | 1,807 | 1,817 | 1,773 | 1,786 | 82,700 |
| 2024/11/20 | 1,746 | 1,813 | 1,735 | 1,807 | 168,300 |
| 2024/11/19 | 1,779 | 1,784 | 1,741 | 1,766 | 150,600 |
| 2024/11/18 | 1,717 | 1,800 | 1,712 | 1,800 | 221,400 |
| 2024/11/15 | 1,730 | 1,735 | 1,691 | 1,717 | 168,900 |
| 2024/11/14 | 1,701 | 1,794 | 1,691 | 1,770 | 434,000 |
| 2024/11/13 | 1,680 | 1,700 | 1,630 | 1,662 | 720,200 |
| 2024/11/12 | 1,379 | 1,463 | 1,379 | 1,460 | 320,300 |
| 2024/11/11 | 1,344 | 1,359 | 1,329 | 1,357 | 40,300 |
| 2024/11/08 | 1,357 | 1,367 | 1,330 | 1,337 | 32,400 |
| 2024/11/07 | 1,340 | 1,360 | 1,333 | 1,354 | 57,800 |
| 2024/11/06 | 1,312 | 1,329 | 1,307 | 1,324 | 48,100 |
| 2024/11/05 | 1,278 | 1,307 | 1,278 | 1,303 | 37,300 |
| 2024/11/01 | 1,277 | 1,279 | 1,262 | 1,270 | 21,600 |
| 2024/10/31 | 1,271 | 1,286 | 1,266 | 1,284 | 38,400 |
| 2024/10/30 | 1,268 | 1,283 | 1,264 | 1,273 | 82,000 |
| 2024/10/29 | 1,275 | 1,280 | 1,266 | 1,269 | 25,900 |
| 2024/10/28 | 1,237 | 1,282 | 1,237 | 1,280 | 42,100 |
| 2024/10/25 | 1,253 | 1,253 | 1,224 | 1,234 | 32,700 |
| 2024/10/24 | 1,268 | 1,268 | 1,244 | 1,248 | 31,100 |
| 2024/10/23 | 1,285 | 1,292 | 1,271 | 1,271 | 27,400 |
| 2024/10/22 | 1,321 | 1,321 | 1,281 | 1,285 | 27,300 |
| 2024/10/21 | 1,330 | 1,330 | 1,313 | 1,318 | 13,700 |
| 2024/10/18 | 1,327 | 1,331 | 1,313 | 1,318 | 19,200 |
| 2024/10/17 | 1,351 | 1,351 | 1,320 | 1,327 | 36,300 |
| 2024/10/16 | 1,345 | 1,371 | 1,345 | 1,354 | 40,100 |
| 2024/10/15 | 1,359 | 1,365 | 1,348 | 1,350 | 70,600 |
| 2024/10/11 | 1,347 | 1,353 | 1,336 | 1,346 | 37,400 |
| 2024/10/10 | 1,341 | 1,350 | 1,338 | 1,346 | 19,100 |
| 2024/10/09 | 1,361 | 1,361 | 1,334 | 1,341 | 39,900 |
| 2024/10/08 | 1,340 | 1,365 | 1,337 | 1,345 | 66,700 |
| 2024/10/07 | 1,349 | 1,349 | 1,324 | 1,340 | 56,700 |
| 2024/10/04 | 1,325 | 1,343 | 1,321 | 1,323 | 52,500 |
| 2024/10/03 | 1,346 | 1,346 | 1,315 | 1,318 | 39,000 |
| 2024/10/02 | 1,311 | 1,330 | 1,292 | 1,307 | 47,600 |
| 2024/10/01 | 1,311 | 1,333 | 1,311 | 1,329 | 26,300 |
| 2024/09/30 | 1,301 | 1,321 | 1,282 | 1,309 | 55,300 |
| 2024/09/27 | 1,330 | 1,357 | 1,324 | 1,348 | 48,100 |
| 2024/09/26 | 1,311 | 1,361 | 1,311 | 1,355 | 93,400 |
| 2024/09/25 | 1,329 | 1,329 | 1,290 | 1,309 | 78,400 |
| 2024/09/24 | 1,325 | 1,332 | 1,306 | 1,329 | 43,500 |
| 2024/09/20 | 1,298 | 1,312 | 1,292 | 1,306 | 45,800 |
| 2024/09/19 | 1,290 | 1,298 | 1,274 | 1,288 | 39,400 |
| 2024/09/18 | 1,281 | 1,290 | 1,265 | 1,277 | 34,400 |
| 2024/09/17 | 1,283 | 1,289 | 1,267 | 1,281 | 44,400 |
| 2024/09/13 | 1,280 | 1,285 | 1,267 | 1,275 | 49,100 |
| 2024/09/12 | 1,301 | 1,310 | 1,275 | 1,292 | 33,100 |
| 2024/09/11 | 1,295 | 1,303 | 1,265 | 1,273 | 41,500 |
| 2024/09/10 | 1,313 | 1,324 | 1,295 | 1,295 | 37,900 |
| 2024/09/09 | 1,302 | 1,328 | 1,288 | 1,316 | 40,300 |
| 2024/09/06 | 1,354 | 1,374 | 1,316 | 1,324 | 53,500 |
| 2024/09/05 | 1,355 | 1,387 | 1,331 | 1,348 | 50,700 |
| 2024/09/04 | 1,362 | 1,385 | 1,360 | 1,373 | 55,000 |
| 2024/09/03 | 1,359 | 1,393 | 1,359 | 1,381 | 38,000 |
| 2024/09/02 | 1,388 | 1,391 | 1,340 | 1,359 | 68,000 |
| 2024/08/30 | 1,357 | 1,393 | 1,357 | 1,387 | 88,100 |
| 2024/08/29 | 1,337 | 1,370 | 1,336 | 1,361 | 73,300 |
| 2024/08/28 | 1,339 | 1,348 | 1,310 | 1,344 | 93,600 |
| 2024/08/27 | 1,321 | 1,340 | 1,321 | 1,339 | 51,100 |
| 2024/08/26 | 1,320 | 1,340 | 1,319 | 1,328 | 63,500 |
| 2024/08/23 | 1,280 | 1,319 | 1,280 | 1,305 | 63,500 |
| 2024/08/22 | 1,250 | 1,286 | 1,240 | 1,281 | 65,200 |
| 2024/08/21 | 1,237 | 1,250 | 1,216 | 1,245 | 98,100 |
| 2024/08/20 | 1,249 | 1,250 | 1,235 | 1,248 | 73,700 |
| 2024/08/19 | 1,217 | 1,240 | 1,200 | 1,220 | 98,800 |
| 2024/08/16 | 1,240 | 1,246 | 1,221 | 1,239 | 60,200 |
| 2024/08/15 | 1,214 | 1,239 | 1,214 | 1,222 | 113,800 |
| 2024/08/14 | 1,200 | 1,232 | 1,180 | 1,214 | 79,800 |
| 2024/08/13 | 1,181 | 1,237 | 1,164 | 1,199 | 84,600 |
| 2024/08/09 | 1,209 | 1,218 | 1,135 | 1,164 | 152,500 |
| 2024/08/08 | 1,150 | 1,172 | 1,145 | 1,152 | 79,700 |
| 2024/08/07 | 1,179 | 1,209 | 1,150 | 1,182 | 138,800 |
| 2024/08/06 | 1,100 | 1,235 | 1,100 | 1,206 | 156,400 |
| 2024/08/05 | 1,200 | 1,201 | 1,031 | 1,070 | 264,100 |
| 2024/08/02 | 1,255 | 1,255 | 1,200 | 1,200 | 111,200 |
| 2024/08/01 | 1,335 | 1,335 | 1,280 | 1,291 | 58,600 |
| 2024/07/31 | 1,293 | 1,341 | 1,288 | 1,341 | 51,800 |
| 2024/07/30 | 1,309 | 1,311 | 1,296 | 1,303 | 62,600 |
| 2024/07/29 | 1,313 | 1,322 | 1,305 | 1,316 | 31,200 |
| 2024/07/26 | 1,292 | 1,307 | 1,292 | 1,295 | 53,700 |
| 2024/07/25 | 1,296 | 1,303 | 1,288 | 1,291 | 111,300 |
| 2024/07/24 | 1,328 | 1,328 | 1,303 | 1,303 | 80,500 |
| 2024/07/23 | 1,340 | 1,341 | 1,321 | 1,328 | 60,100 |
| 2024/07/22 | 1,365 | 1,365 | 1,327 | 1,327 | 83,400 |
| 2024/07/19 | 1,379 | 1,379 | 1,358 | 1,366 | 40,200 |
| 2024/07/18 | 1,385 | 1,396 | 1,376 | 1,381 | 41,700 |
| 2024/07/17 | 1,390 | 1,403 | 1,383 | 1,387 | 40,200 |
| 2024/07/16 | 1,383 | 1,391 | 1,382 | 1,382 | 24,200 |
| 2024/07/12 | 1,362 | 1,386 | 1,358 | 1,374 | 51,900 |
| 2024/07/11 | 1,360 | 1,371 | 1,356 | 1,362 | 52,000 |
| 2024/07/10 | 1,357 | 1,358 | 1,340 | 1,351 | 62,800 |
| 2024/07/09 | 1,352 | 1,363 | 1,340 | 1,357 | 91,400 |
| 2024/07/08 | 1,360 | 1,361 | 1,331 | 1,340 | 114,900 |
| 2024/07/05 | 1,370 | 1,372 | 1,346 | 1,346 | 57,200 |
| 2024/07/04 | 1,370 | 1,376 | 1,362 | 1,370 | 77,600 |
| 2024/07/03 | 1,360 | 1,368 | 1,345 | 1,368 | 84,000 |
| 2024/07/02 | 1,378 | 1,378 | 1,349 | 1,359 | 135,800 |
| 2024/07/01 | 1,385 | 1,385 | 1,365 | 1,365 | 121,300 |
| 2024/06/28 | 1,385 | 1,385 | 1,365 | 1,376 | 68,400 |
| 2024/06/27 | 1,372 | 1,386 | 1,369 | 1,385 | 42,200 |
| 2024/06/26 | 1,390 | 1,390 | 1,368 | 1,369 | 53,800 |
| 2024/06/25 | 1,379 | 1,397 | 1,368 | 1,378 | 57,400 |
| 2024/06/24 | 1,393 | 1,399 | 1,376 | 1,376 | 53,600 |
| 2024/06/21 | 1,382 | 1,396 | 1,370 | 1,385 | 107,400 |
| 2024/06/20 | 1,369 | 1,382 | 1,360 | 1,378 | 67,300 |
| 2024/06/19 | 1,349 | 1,374 | 1,346 | 1,369 | 57,400 |
| 2024/06/18 | 1,368 | 1,377 | 1,346 | 1,354 | 91,500 |
| 2024/06/17 | 1,369 | 1,369 | 1,335 | 1,358 | 107,400 |
| 2024/06/14 | 1,337 | 1,376 | 1,334 | 1,370 | 108,500 |
| 2024/06/13 | 1,403 | 1,403 | 1,343 | 1,343 | 100,900 |
| 2024/06/12 | 1,387 | 1,408 | 1,387 | 1,403 | 38,000 |
| 2024/06/11 | 1,426 | 1,430 | 1,382 | 1,387 | 82,300 |
| 2024/06/10 | 1,380 | 1,427 | 1,380 | 1,423 | 52,000 |
| 2024/06/07 | 1,370 | 1,394 | 1,370 | 1,381 | 115,000 |
| 2024/06/06 | 1,372 | 1,372 | 1,346 | 1,356 | 89,600 |
| 2024/06/05 | 1,380 | 1,380 | 1,355 | 1,356 | 44,300 |
| 2024/06/04 | 1,386 | 1,402 | 1,376 | 1,388 | 28,800 |
| 2024/06/03 | 1,388 | 1,405 | 1,380 | 1,391 | 39,700 |
| 2024/05/31 | 1,381 | 1,384 | 1,345 | 1,379 | 84,900 |
| 2024/05/30 | 1,351 | 1,369 | 1,336 | 1,367 | 63,900 |
| 2024/05/29 | 1,404 | 1,416 | 1,367 | 1,372 | 74,900 |
| 2024/05/28 | 1,417 | 1,434 | 1,401 | 1,404 | 73,100 |
| 2024/05/27 | 1,392 | 1,401 | 1,382 | 1,401 | 43,100 |
| 2024/05/24 | 1,403 | 1,421 | 1,384 | 1,389 | 90,200 |
| 2024/05/23 | 1,451 | 1,459 | 1,416 | 1,428 | 75,800 |
| 2024/05/22 | 1,461 | 1,486 | 1,443 | 1,451 | 43,400 |
| 2024/05/21 | 1,442 | 1,486 | 1,432 | 1,467 | 106,500 |
| 2024/05/20 | 1,439 | 1,467 | 1,421 | 1,422 | 94,500 |
| 2024/05/17 | 1,416 | 1,448 | 1,396 | 1,439 | 80,900 |
| 2024/05/16 | 1,392 | 1,449 | 1,352 | 1,415 | 249,500 |
| 2024/05/15 | 1,513 | 1,513 | 1,461 | 1,468 | 104,500 |
| 2024/05/14 | 1,542 | 1,542 | 1,494 | 1,513 | 83,000 |
| 2024/05/13 | 1,540 | 1,558 | 1,520 | 1,543 | 61,700 |
| 2024/05/10 | 1,543 | 1,585 | 1,534 | 1,545 | 80,500 |
| 2024/05/09 | 1,508 | 1,549 | 1,494 | 1,543 | 87,800 |
| 2024/05/08 | 1,529 | 1,539 | 1,492 | 1,492 | 66,600 |
| 2024/05/07 | 1,557 | 1,557 | 1,528 | 1,536 | 35,400 |
| 2024/05/02 | 1,523 | 1,544 | 1,523 | 1,535 | 30,400 |
| 2024/05/01 | 1,529 | 1,531 | 1,507 | 1,523 | 39,400 |
| 2024/04/30 | 1,531 | 1,555 | 1,516 | 1,551 | 53,500 |
| 2024/04/26 | 1,495 | 1,537 | 1,482 | 1,536 | 70,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,486 | 1,494 | 83,500 |
| 2024/04/24 | 1,529 | 1,551 | 1,511 | 1,527 | 75,100 |
| 2024/04/23 | 1,520 | 1,539 | 1,503 | 1,529 | 43,800 |
| 2024/04/22 | 1,541 | 1,549 | 1,500 | 1,517 | 83,600 |
| 2024/04/19 | 1,558 | 1,575 | 1,479 | 1,520 | 197,100 |
| 2024/04/18 | 1,558 | 1,592 | 1,550 | 1,569 | 86,700 |
| 2024/04/17 | 1,587 | 1,594 | 1,535 | 1,556 | 120,800 |
| 2024/04/16 | 1,638 | 1,650 | 1,565 | 1,572 | 133,500 |
| 2024/04/15 | 1,658 | 1,682 | 1,643 | 1,676 | 70,200 |
| 2024/04/12 | 1,717 | 1,724 | 1,663 | 1,676 | 121,100 |
| 2024/04/11 | 1,700 | 1,714 | 1,680 | 1,700 | 137,100 |
| 2024/04/10 | 1,650 | 1,783 | 1,638 | 1,722 | 319,200 |
| 2024/04/09 | 1,595 | 1,632 | 1,581 | 1,632 | 44,000 |
| 2024/04/08 | 1,590 | 1,603 | 1,567 | 1,584 | 46,200 |
| 2024/04/05 | 1,528 | 1,583 | 1,528 | 1,579 | 86,600 |
| 2024/04/04 | 1,558 | 1,578 | 1,548 | 1,562 | 43,100 |
| 2024/04/03 | 1,555 | 1,579 | 1,531 | 1,558 | 79,900 |
| 2024/04/02 | 1,623 | 1,625 | 1,562 | 1,577 | 118,200 |
| 2024/04/01 | 1,680 | 1,684 | 1,580 | 1,611 | 176,300 |
| 2024/03/29 | 1,667 | 1,690 | 1,656 | 1,676 | 52,300 |
| 2024/03/28 | 1,710 | 1,729 | 1,667 | 1,671 | 60,000 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 3,485 | 3,530 | 3,425 | 3,480 | 43,900 |
| 2024/03/26 | 3,405 | 3,475 | 3,335 | 3,445 | 42,100 |
| 2024/03/25 | 3,480 | 3,500 | 3,415 | 3,420 | 43,800 |
| 2024/03/22 | 3,550 | 3,550 | 3,470 | 3,470 | 47,100 |
| 2024/03/21 | 3,620 | 3,620 | 3,540 | 3,580 | 24,600 |
| 2024/03/19 | 3,610 | 3,610 | 3,530 | 3,565 | 36,300 |
| 2024/03/18 | 3,675 | 3,700 | 3,555 | 3,595 | 41,500 |
| 2024/03/15 | 3,495 | 3,620 | 3,450 | 3,580 | 60,500 |
| 2024/03/14 | 3,500 | 3,500 | 3,415 | 3,495 | 21,600 |
| 2024/03/13 | 3,510 | 3,540 | 3,400 | 3,455 | 45,500 |
| 2024/03/12 | 3,270 | 3,400 | 3,250 | 3,400 | 113,300 |
| 2024/03/11 | 3,320 | 3,360 | 3,230 | 3,270 | 70,000 |
| 2024/03/08 | 3,115 | 3,360 | 3,115 | 3,360 | 162,000 |
| 2024/03/07 | 3,155 | 3,155 | 3,100 | 3,115 | 20,000 |
| 2024/03/06 | 3,065 | 3,150 | 3,035 | 3,135 | 33,600 |
| 2024/03/05 | 3,025 | 3,085 | 3,025 | 3,065 | 22,400 |
| 2024/03/04 | 3,055 | 3,075 | 3,005 | 3,025 | 25,100 |
| 2024/03/01 | 3,085 | 3,095 | 3,030 | 3,055 | 30,000 |
| 2024/02/29 | 3,130 | 3,135 | 3,070 | 3,085 | 22,000 |
| 2024/02/28 | 3,050 | 3,140 | 3,050 | 3,130 | 32,200 |
| 2024/02/27 | 3,050 | 3,095 | 3,035 | 3,080 | 22,800 |
| 2024/02/26 | 3,040 | 3,075 | 3,020 | 3,045 | 20,700 |
| 2024/02/22 | 3,050 | 3,050 | 2,989 | 3,000 | 31,100 |
| 2024/02/21 | 3,030 | 3,040 | 2,961 | 2,979 | 40,000 |
| 2024/02/20 | 3,025 | 3,150 | 3,010 | 3,050 | 68,900 |
| 2024/02/19 | 2,981 | 3,015 | 2,966 | 2,986 | 31,200 |
| 2024/02/16 | 2,954 | 3,010 | 2,941 | 2,986 | 52,700 |
| 2024/02/15 | 3,020 | 3,025 | 2,911 | 2,954 | 58,800 |
| 2024/02/14 | 3,060 | 3,100 | 2,972 | 2,997 | 62,900 |
| 2024/02/13 | 3,005 | 3,105 | 2,961 | 3,070 | 101,100 |
| 2024/02/09 | 3,190 | 3,190 | 2,950 | 2,991 | 264,200 |
| 2024/02/08 | 3,250 | 3,250 | 3,075 | 3,190 | 103,500 |
| 2024/02/07 | 3,140 | 3,200 | 3,110 | 3,190 | 32,400 |
| 2024/02/06 | 3,180 | 3,210 | 3,115 | 3,135 | 24,400 |
| 2024/02/05 | 3,235 | 3,255 | 3,170 | 3,190 | 22,600 |
| 2024/02/02 | 3,175 | 3,225 | 3,100 | 3,165 | 25,400 |
| 2024/02/01 | 3,090 | 3,220 | 3,065 | 3,170 | 46,000 |
| 2024/01/31 | 2,981 | 3,100 | 2,972 | 3,090 | 19,500 |
| 2024/01/30 | 3,015 | 3,030 | 2,979 | 2,988 | 21,000 |
| 2024/01/29 | 2,997 | 3,015 | 2,970 | 2,975 | 18,000 |
| 2024/01/26 | 2,985 | 2,995 | 2,965 | 2,980 | 14,200 |
| 2024/01/25 | 2,985 | 3,005 | 2,932 | 2,990 | 26,800 |
| 2024/01/24 | 3,090 | 3,105 | 2,969 | 2,994 | 19,900 |
| 2024/01/23 | 3,065 | 3,100 | 3,050 | 3,090 | 9,900 |
| 2024/01/22 | 3,060 | 3,120 | 3,035 | 3,055 | 13,900 |
| 2024/01/19 | 3,050 | 3,080 | 3,035 | 3,060 | 8,500 |
| 2024/01/18 | 2,988 | 3,055 | 2,988 | 3,035 | 10,800 |
| 2024/01/17 | 3,045 | 3,070 | 2,976 | 2,993 | 19,300 |
| 2024/01/16 | 3,100 | 3,100 | 3,040 | 3,045 | 14,800 |
| 2024/01/15 | 2,985 | 3,130 | 2,985 | 3,095 | 23,500 |
| 2024/01/12 | 3,045 | 3,075 | 2,944 | 2,970 | 21,700 |
| 2024/01/11 | 3,010 | 3,055 | 2,985 | 3,020 | 20,800 |
| 2024/01/10 | 3,030 | 3,075 | 3,005 | 3,045 | 10,800 |
| 2024/01/09 | 3,060 | 3,070 | 3,020 | 3,035 | 12,800 |
| 2024/01/05 | 3,100 | 3,125 | 3,005 | 3,060 | 10,800 |
| 2024/01/04 | 3,045 | 3,090 | 3,015 | 3,090 | 7,400 |