1975 (株)朝日工業社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,817 | 1,831 | 1,662 | 1,785 | 304,800 | 1,785 |
| 2025-04-03 | 1,834 | 1,887 | 1,826 | 1,874 | 136,900 | 1,874 |
| 2025-04-02 | 1,920 | 1,926 | 1,884 | 1,907 | 129,900 | 1,907 |
| 2025-04-01 | 1,950 | 1,957 | 1,913 | 1,920 | 86,400 | 1,920 |
| 2025-03-31 | 1,959 | 1,964 | 1,901 | 1,942 | 179,500 | 1,942 |
| 2025-03-28 | 1,990 | 2,017 | 1,984 | 1,999 | 168,200 | 1,999 |
| 2025-03-27 | 2,113 | 2,118 | 2,076 | 2,081 | 207,800 | 2,081 |
| 2025-03-26 | 2,085 | 2,105 | 2,082 | 2,093 | 139,100 | 2,093 |
| 2025-03-25 | 2,095 | 2,095 | 2,069 | 2,081 | 107,100 | 2,081 |
| 2025-03-24 | 2,133 | 2,139 | 2,073 | 2,083 | 178,800 | 2,083 |
| 2025-03-21 | 2,094 | 2,133 | 2,085 | 2,118 | 140,400 | 2,118 |
| 2025-03-19 | 2,095 | 2,100 | 2,083 | 2,094 | 104,600 | 2,094 |
| 2025-03-18 | 2,127 | 2,139 | 1,990 | 2,082 | 309,400 | 2,082 |
| 2025-03-17 | 2,110 | 2,129 | 2,095 | 2,115 | 139,900 | 2,115 |
| 2025-03-14 | 2,074 | 2,088 | 2,064 | 2,070 | 91,300 | 2,070 |
| 2025-03-13 | 2,070 | 2,090 | 2,056 | 2,074 | 73,800 | 2,074 |
| 2025-03-12 | 2,051 | 2,071 | 2,032 | 2,062 | 88,600 | 2,062 |
| 2025-03-11 | 2,035 | 2,065 | 2,021 | 2,060 | 115,400 | 2,060 |
| 2025-03-10 | 2,050 | 2,082 | 2,042 | 2,064 | 157,000 | 2,064 |
| 2025-03-07 | 2,000 | 2,018 | 1,980 | 2,015 | 87,700 | 2,015 |
| 2025-03-06 | 2,047 | 2,047 | 2,012 | 2,028 | 77,300 | 2,028 |
| 2025-03-05 | 2,034 | 2,046 | 2,000 | 2,025 | 133,900 | 2,025 |
| 2025-03-04 | 1,990 | 2,033 | 1,982 | 2,033 | 130,000 | 2,033 |
| 2025-03-03 | 1,982 | 2,031 | 1,976 | 2,015 | 162,900 | 2,015 |
| 2025-02-28 | 1,929 | 1,958 | 1,914 | 1,947 | 88,300 | 1,947 |
| 2025-02-27 | 1,957 | 1,967 | 1,933 | 1,943 | 83,300 | 1,943 |
| 2025-02-26 | 1,923 | 1,940 | 1,905 | 1,931 | 133,400 | 1,931 |
| 2025-02-25 | 1,950 | 1,970 | 1,921 | 1,925 | 239,800 | 1,925 |
| 2025-02-21 | 2,000 | 2,015 | 1,969 | 1,972 | 207,000 | 1,972 |
| 2025-02-20 | 2,033 | 2,040 | 2,001 | 2,017 | 132,400 | 2,017 |
| 2025-02-19 | 2,041 | 2,049 | 2,023 | 2,046 | 118,600 | 2,046 |
| 2025-02-18 | 2,110 | 2,118 | 2,036 | 2,050 | 209,700 | 2,050 |
| 2025-02-17 | 2,020 | 2,130 | 2,015 | 2,102 | 221,300 | 2,102 |
| 2025-02-14 | 2,091 | 2,091 | 2,009 | 2,024 | 292,500 | 2,024 |
| 2025-02-13 | 2,073 | 2,122 | 2,073 | 2,103 | 214,800 | 2,103 |
| 2025-02-12 | 2,092 | 2,115 | 2,051 | 2,070 | 212,400 | 2,070 |
| 2025-02-10 | 2,117 | 2,145 | 2,063 | 2,092 | 360,600 | 2,092 |
| 2025-02-07 | 2,118 | 2,176 | 2,045 | 2,127 | 866,300 | 2,127 |
| 2025-02-06 | 2,276 | 2,295 | 2,250 | 2,290 | 202,800 | 2,290 |
| 2025-02-05 | 2,173 | 2,244 | 2,143 | 2,226 | 199,000 | 2,226 |
| 2025-02-04 | 2,201 | 2,208 | 2,157 | 2,173 | 105,300 | 2,173 |
| 2025-02-03 | 2,187 | 2,220 | 2,164 | 2,174 | 147,600 | 2,174 |
| 2025-01-31 | 2,235 | 2,240 | 2,163 | 2,206 | 98,300 | 2,206 |
| 2025-01-30 | 2,182 | 2,224 | 2,180 | 2,223 | 101,900 | 2,223 |
| 2025-01-29 | 2,189 | 2,195 | 2,164 | 2,195 | 66,300 | 2,195 |
| 2025-01-28 | 2,180 | 2,180 | 2,159 | 2,167 | 84,000 | 2,167 |
| 2025-01-27 | 2,210 | 2,220 | 2,171 | 2,185 | 73,200 | 2,185 |
| 2025-01-24 | 2,200 | 2,200 | 2,164 | 2,184 | 109,000 | 2,184 |
| 2025-01-23 | 2,223 | 2,254 | 2,201 | 2,201 | 104,300 | 2,201 |
| 2025-01-22 | 2,178 | 2,212 | 2,178 | 2,200 | 87,800 | 2,200 |
| 2025-01-21 | 2,184 | 2,215 | 2,175 | 2,178 | 88,800 | 2,178 |
| 2025-01-20 | 2,260 | 2,260 | 2,166 | 2,170 | 154,200 | 2,170 |
| 2025-01-17 | 2,205 | 2,228 | 2,178 | 2,220 | 123,200 | 2,220 |
| 2025-01-16 | 2,229 | 2,249 | 2,152 | 2,228 | 145,500 | 2,228 |
| 2025-01-15 | 2,218 | 2,259 | 2,197 | 2,216 | 191,800 | 2,216 |
| 2025-01-14 | 2,280 | 2,303 | 2,083 | 2,212 | 428,000 | 2,212 |
| 2025-01-10 | 2,270 | 2,359 | 2,253 | 2,320 | 194,000 | 2,320 |
| 2025-01-09 | 2,295 | 2,315 | 2,251 | 2,272 | 159,500 | 2,272 |
| 2025-01-08 | 2,307 | 2,328 | 2,279 | 2,304 | 172,300 | 2,304 |
| 2025-01-07 | 2,310 | 2,348 | 2,290 | 2,301 | 187,300 | 2,301 |
| 2025-01-06 | 2,322 | 2,370 | 2,278 | 2,288 | 341,500 | 2,288 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-03-30]1株→2株 [2016-09-28]1株→0.2株