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
2025-02-132,0732,1222,0732,103214,8002,103
2025-02-122,0922,1152,0512,070212,4002,070
2025-02-102,1172,1452,0632,092360,6002,092
2025-02-072,1182,1762,0452,127866,3002,127
2025-02-062,2762,2952,2502,290202,8002,290
2025-02-052,1732,2442,1432,226199,0002,226
2025-02-042,2012,2082,1572,173105,3002,173
2025-02-032,1872,2202,1642,174147,6002,174
2025-01-312,2352,2402,1632,20698,3002,206
2025-01-302,1822,2242,1802,223101,9002,223
2025-01-292,1892,1952,1642,19566,3002,195
2025-01-282,1802,1802,1592,16784,0002,167
2025-01-272,2102,2202,1712,18573,2002,185
2025-01-242,2002,2002,1642,184109,0002,184
2025-01-232,2232,2542,2012,201104,3002,201
2025-01-222,1782,2122,1782,20087,8002,200
2025-01-212,1842,2152,1752,17888,8002,178
2025-01-202,2602,2602,1662,170154,2002,170
2025-01-172,2052,2282,1782,220123,2002,220
2025-01-162,2292,2492,1522,228145,5002,228
2025-01-152,2182,2592,1972,216191,8002,216
2025-01-142,2802,3032,0832,212428,0002,212
2025-01-102,2702,3592,2532,320194,0002,320
2025-01-092,2952,3152,2512,272159,5002,272
2025-01-082,3072,3282,2792,304172,3002,304
2025-01-072,3102,3482,2902,301187,3002,301
2025-01-062,3222,3702,2782,288341,5002,288

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