1975 (株)朝日工業社 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-151,6581,6821,6431,67670,2001,676
2024-04-121,7171,7241,6631,676121,1001,676
2024-04-111,7001,7141,6801,700137,1001,700
2024-04-101,6501,7831,6381,722319,2001,722
2024-04-091,5951,6321,5811,63244,0001,632
2024-04-081,5901,6031,5671,58446,2001,584
2024-04-051,5281,5831,5281,57986,6001,579
2024-04-041,5581,5781,5481,56243,1001,562
2024-04-031,5551,5791,5311,55879,9001,558
2024-04-021,6231,6251,5621,577118,2001,577
2024-04-011,6801,6841,5801,611176,3001,611
2024-03-291,6671,6901,6561,67652,3001,676
2024-03-281,7101,7291,6671,67160,0001,671
2024-03-273,4853,5303,4253,48043,9001,740
2024-03-263,4053,4753,3353,44542,1001,722.50
2024-03-253,4803,5003,4153,42043,8001,710
2024-03-223,5503,5503,4703,47047,1001,735
2024-03-213,6203,6203,5403,58024,6001,790
2024-03-193,6103,6103,5303,56536,3001,782.50
2024-03-183,6753,7003,5553,59541,5001,797.50
2024-03-153,4953,6203,4503,58060,5001,790
2024-03-143,5003,5003,4153,49521,6001,747.50
2024-03-133,5103,5403,4003,45545,5001,727.50
2024-03-123,2703,4003,2503,400113,3001,700
2024-03-113,3203,3603,2303,27070,0001,635
2024-03-083,1153,3603,1153,360162,0001,680
2024-03-073,1553,1553,1003,11520,0001,557.50
2024-03-063,0653,1503,0353,13533,6001,567.50
2024-03-053,0253,0853,0253,06522,4001,532.50
2024-03-043,0553,0753,0053,02525,1001,512.50
2024-03-013,0853,0953,0303,05530,0001,527.50
2024-02-293,1303,1353,0703,08522,0001,542.50
2024-02-283,0503,1403,0503,13032,2001,565
2024-02-273,0503,0953,0353,08022,8001,540
2024-02-263,0403,0753,0203,04520,7001,522.50
2024-02-223,0503,0502,9893,00031,1001,500
2024-02-213,0303,0402,9612,97940,0001,489.50
2024-02-203,0253,1503,0103,05068,9001,525
2024-02-192,9813,0152,9662,98631,2001,493
2024-02-162,9543,0102,9412,98652,7001,493
2024-02-153,0203,0252,9112,95458,8001,477
2024-02-143,0603,1002,9722,99762,9001,498.50
2024-02-133,0053,1052,9613,070101,1001,535
2024-02-093,1903,1902,9502,991264,2001,495.50
2024-02-083,2503,2503,0753,190103,5001,595
2024-02-073,1403,2003,1103,19032,4001,595
2024-02-063,1803,2103,1153,13524,4001,567.50
2024-02-053,2353,2553,1703,19022,6001,595
2024-02-023,1753,2253,1003,16525,4001,582.50
2024-02-013,0903,2203,0653,17046,0001,585
2024-01-312,9813,1002,9723,09019,5001,545
2024-01-303,0153,0302,9792,98821,0001,494
2024-01-292,9973,0152,9702,97518,0001,487.50
2024-01-262,9852,9952,9652,98014,2001,490
2024-01-252,9853,0052,9322,99026,8001,495
2024-01-243,0903,1052,9692,99419,9001,497
2024-01-233,0653,1003,0503,0909,9001,545
2024-01-223,0603,1203,0353,05513,9001,527.50
2024-01-193,0503,0803,0353,0608,5001,530
2024-01-182,9883,0552,9883,03510,8001,517.50
2024-01-173,0453,0702,9762,99319,3001,496.50
2024-01-163,1003,1003,0403,04514,8001,522.50
2024-01-152,9853,1302,9853,09523,5001,547.50
2024-01-123,0453,0752,9442,97021,7001,485
2024-01-113,0103,0552,9853,02020,8001,510
2024-01-103,0303,0753,0053,04510,8001,522.50
2024-01-093,0603,0703,0203,03512,8001,517.50
2024-01-053,1003,1253,0053,06010,8001,530
2024-01-043,0453,0903,0153,0907,4001,545

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