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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,292 | 1,307 | 1,292 | 1,295 | 53,700 | 1,295 |
| 2024-07-25 | 1,296 | 1,303 | 1,288 | 1,291 | 111,300 | 1,291 |
| 2024-07-24 | 1,328 | 1,328 | 1,303 | 1,303 | 80,500 | 1,303 |
| 2024-07-23 | 1,340 | 1,341 | 1,321 | 1,328 | 60,100 | 1,328 |
| 2024-07-22 | 1,365 | 1,365 | 1,327 | 1,327 | 83,400 | 1,327 |
| 2024-07-19 | 1,379 | 1,379 | 1,358 | 1,366 | 40,200 | 1,366 |
| 2024-07-18 | 1,385 | 1,396 | 1,376 | 1,381 | 41,700 | 1,381 |
| 2024-07-17 | 1,390 | 1,403 | 1,383 | 1,387 | 40,200 | 1,387 |
| 2024-07-16 | 1,383 | 1,391 | 1,382 | 1,382 | 24,200 | 1,382 |
| 2024-07-12 | 1,362 | 1,386 | 1,358 | 1,374 | 51,900 | 1,374 |
| 2024-07-11 | 1,360 | 1,371 | 1,356 | 1,362 | 52,000 | 1,362 |
| 2024-07-10 | 1,357 | 1,358 | 1,340 | 1,351 | 62,800 | 1,351 |
| 2024-07-09 | 1,352 | 1,363 | 1,340 | 1,357 | 91,400 | 1,357 |
| 2024-07-08 | 1,360 | 1,361 | 1,331 | 1,340 | 114,900 | 1,340 |
| 2024-07-05 | 1,370 | 1,372 | 1,346 | 1,346 | 57,200 | 1,346 |
| 2024-07-04 | 1,370 | 1,376 | 1,362 | 1,370 | 77,600 | 1,370 |
| 2024-07-03 | 1,360 | 1,368 | 1,345 | 1,368 | 84,000 | 1,368 |
| 2024-07-02 | 1,378 | 1,378 | 1,349 | 1,359 | 135,800 | 1,359 |
| 2024-07-01 | 1,385 | 1,385 | 1,365 | 1,365 | 121,300 | 1,365 |
| 2024-06-28 | 1,385 | 1,385 | 1,365 | 1,376 | 68,400 | 1,376 |
| 2024-06-27 | 1,372 | 1,386 | 1,369 | 1,385 | 42,200 | 1,385 |
| 2024-06-26 | 1,390 | 1,390 | 1,368 | 1,369 | 53,800 | 1,369 |
| 2024-06-25 | 1,379 | 1,397 | 1,368 | 1,378 | 57,400 | 1,378 |
| 2024-06-24 | 1,393 | 1,399 | 1,376 | 1,376 | 53,600 | 1,376 |
| 2024-06-21 | 1,382 | 1,396 | 1,370 | 1,385 | 107,400 | 1,385 |
| 2024-06-20 | 1,369 | 1,382 | 1,360 | 1,378 | 67,300 | 1,378 |
| 2024-06-19 | 1,349 | 1,374 | 1,346 | 1,369 | 57,400 | 1,369 |
| 2024-06-18 | 1,368 | 1,377 | 1,346 | 1,354 | 91,500 | 1,354 |
| 2024-06-17 | 1,369 | 1,369 | 1,335 | 1,358 | 107,400 | 1,358 |
| 2024-06-14 | 1,337 | 1,376 | 1,334 | 1,370 | 108,500 | 1,370 |
| 2024-06-13 | 1,403 | 1,403 | 1,343 | 1,343 | 100,900 | 1,343 |
| 2024-06-12 | 1,387 | 1,408 | 1,387 | 1,403 | 38,000 | 1,403 |
| 2024-06-11 | 1,426 | 1,430 | 1,382 | 1,387 | 82,300 | 1,387 |
| 2024-06-10 | 1,380 | 1,427 | 1,380 | 1,423 | 52,000 | 1,423 |
| 2024-06-07 | 1,370 | 1,394 | 1,370 | 1,381 | 115,000 | 1,381 |
| 2024-06-06 | 1,372 | 1,372 | 1,346 | 1,356 | 89,600 | 1,356 |
| 2024-06-05 | 1,380 | 1,380 | 1,355 | 1,356 | 44,300 | 1,356 |
| 2024-06-04 | 1,386 | 1,402 | 1,376 | 1,388 | 28,800 | 1,388 |
| 2024-06-03 | 1,388 | 1,405 | 1,380 | 1,391 | 39,700 | 1,391 |
| 2024-05-31 | 1,381 | 1,384 | 1,345 | 1,379 | 84,900 | 1,379 |
| 2024-05-30 | 1,351 | 1,369 | 1,336 | 1,367 | 63,900 | 1,367 |
| 2024-05-29 | 1,404 | 1,416 | 1,367 | 1,372 | 74,900 | 1,372 |
| 2024-05-28 | 1,417 | 1,434 | 1,401 | 1,404 | 73,100 | 1,404 |
| 2024-05-27 | 1,392 | 1,401 | 1,382 | 1,401 | 43,100 | 1,401 |
| 2024-05-24 | 1,403 | 1,421 | 1,384 | 1,389 | 90,200 | 1,389 |
| 2024-05-23 | 1,451 | 1,459 | 1,416 | 1,428 | 75,800 | 1,428 |
| 2024-05-22 | 1,461 | 1,486 | 1,443 | 1,451 | 43,400 | 1,451 |
| 2024-05-21 | 1,442 | 1,486 | 1,432 | 1,467 | 106,500 | 1,467 |
| 2024-05-20 | 1,439 | 1,467 | 1,421 | 1,422 | 94,500 | 1,422 |
| 2024-05-17 | 1,416 | 1,448 | 1,396 | 1,439 | 80,900 | 1,439 |
| 2024-05-16 | 1,392 | 1,449 | 1,352 | 1,415 | 249,500 | 1,415 |
| 2024-05-15 | 1,513 | 1,513 | 1,461 | 1,468 | 104,500 | 1,468 |
| 2024-05-14 | 1,542 | 1,542 | 1,494 | 1,513 | 83,000 | 1,513 |
| 2024-05-13 | 1,540 | 1,558 | 1,520 | 1,543 | 61,700 | 1,543 |
| 2024-05-10 | 1,543 | 1,585 | 1,534 | 1,545 | 80,500 | 1,545 |
| 2024-05-09 | 1,508 | 1,549 | 1,494 | 1,543 | 87,800 | 1,543 |
| 2024-05-08 | 1,529 | 1,539 | 1,492 | 1,492 | 66,600 | 1,492 |
| 2024-05-07 | 1,557 | 1,557 | 1,528 | 1,536 | 35,400 | 1,536 |
| 2024-05-02 | 1,523 | 1,544 | 1,523 | 1,535 | 30,400 | 1,535 |
| 2024-05-01 | 1,529 | 1,531 | 1,507 | 1,523 | 39,400 | 1,523 |
| 2024-04-30 | 1,531 | 1,555 | 1,516 | 1,551 | 53,500 | 1,551 |
| 2024-04-26 | 1,495 | 1,537 | 1,482 | 1,536 | 70,100 | 1,536 |
| 2024-04-25 | 1,530 | 1,534 | 1,486 | 1,494 | 83,500 | 1,494 |
| 2024-04-24 | 1,529 | 1,551 | 1,511 | 1,527 | 75,100 | 1,527 |
| 2024-04-23 | 1,520 | 1,539 | 1,503 | 1,529 | 43,800 | 1,529 |
| 2024-04-22 | 1,541 | 1,549 | 1,500 | 1,517 | 83,600 | 1,517 |
| 2024-04-19 | 1,558 | 1,575 | 1,479 | 1,520 | 197,100 | 1,520 |
| 2024-04-18 | 1,558 | 1,592 | 1,550 | 1,569 | 86,700 | 1,569 |
| 2024-04-17 | 1,587 | 1,594 | 1,535 | 1,556 | 120,800 | 1,556 |
| 2024-04-16 | 1,638 | 1,650 | 1,565 | 1,572 | 133,500 | 1,572 |
| 2024-04-15 | 1,658 | 1,682 | 1,643 | 1,676 | 70,200 | 1,676 |
| 2024-04-12 | 1,717 | 1,724 | 1,663 | 1,676 | 121,100 | 1,676 |
| 2024-04-11 | 1,700 | 1,714 | 1,680 | 1,700 | 137,100 | 1,700 |
| 2024-04-10 | 1,650 | 1,783 | 1,638 | 1,722 | 319,200 | 1,722 |
| 2024-04-09 | 1,595 | 1,632 | 1,581 | 1,632 | 44,000 | 1,632 |
| 2024-04-08 | 1,590 | 1,603 | 1,567 | 1,584 | 46,200 | 1,584 |
| 2024-04-05 | 1,528 | 1,583 | 1,528 | 1,579 | 86,600 | 1,579 |
| 2024-04-04 | 1,558 | 1,578 | 1,548 | 1,562 | 43,100 | 1,562 |
| 2024-04-03 | 1,555 | 1,579 | 1,531 | 1,558 | 79,900 | 1,558 |
| 2024-04-02 | 1,623 | 1,625 | 1,562 | 1,577 | 118,200 | 1,577 |
| 2024-04-01 | 1,680 | 1,684 | 1,580 | 1,611 | 176,300 | 1,611 |
| 2024-03-29 | 1,667 | 1,690 | 1,656 | 1,676 | 52,300 | 1,676 |
| 2024-03-28 | 1,710 | 1,729 | 1,667 | 1,671 | 60,000 | 1,671 |
| 2024-03-27 | 3,485 | 3,530 | 3,425 | 3,480 | 43,900 | 1,740 |
| 2024-03-26 | 3,405 | 3,475 | 3,335 | 3,445 | 42,100 | 1,722.50 |
| 2024-03-25 | 3,480 | 3,500 | 3,415 | 3,420 | 43,800 | 1,710 |
| 2024-03-22 | 3,550 | 3,550 | 3,470 | 3,470 | 47,100 | 1,735 |
| 2024-03-21 | 3,620 | 3,620 | 3,540 | 3,580 | 24,600 | 1,790 |
| 2024-03-19 | 3,610 | 3,610 | 3,530 | 3,565 | 36,300 | 1,782.50 |
| 2024-03-18 | 3,675 | 3,700 | 3,555 | 3,595 | 41,500 | 1,797.50 |
| 2024-03-15 | 3,495 | 3,620 | 3,450 | 3,580 | 60,500 | 1,790 |
| 2024-03-14 | 3,500 | 3,500 | 3,415 | 3,495 | 21,600 | 1,747.50 |
| 2024-03-13 | 3,510 | 3,540 | 3,400 | 3,455 | 45,500 | 1,727.50 |
| 2024-03-12 | 3,270 | 3,400 | 3,250 | 3,400 | 113,300 | 1,700 |
| 2024-03-11 | 3,320 | 3,360 | 3,230 | 3,270 | 70,000 | 1,635 |
| 2024-03-08 | 3,115 | 3,360 | 3,115 | 3,360 | 162,000 | 1,680 |
| 2024-03-07 | 3,155 | 3,155 | 3,100 | 3,115 | 20,000 | 1,557.50 |
| 2024-03-06 | 3,065 | 3,150 | 3,035 | 3,135 | 33,600 | 1,567.50 |
| 2024-03-05 | 3,025 | 3,085 | 3,025 | 3,065 | 22,400 | 1,532.50 |
| 2024-03-04 | 3,055 | 3,075 | 3,005 | 3,025 | 25,100 | 1,512.50 |
| 2024-03-01 | 3,085 | 3,095 | 3,030 | 3,055 | 30,000 | 1,527.50 |
| 2024-02-29 | 3,130 | 3,135 | 3,070 | 3,085 | 22,000 | 1,542.50 |
| 2024-02-28 | 3,050 | 3,140 | 3,050 | 3,130 | 32,200 | 1,565 |
| 2024-02-27 | 3,050 | 3,095 | 3,035 | 3,080 | 22,800 | 1,540 |
| 2024-02-26 | 3,040 | 3,075 | 3,020 | 3,045 | 20,700 | 1,522.50 |
| 2024-02-22 | 3,050 | 3,050 | 2,989 | 3,000 | 31,100 | 1,500 |
| 2024-02-21 | 3,030 | 3,040 | 2,961 | 2,979 | 40,000 | 1,489.50 |
| 2024-02-20 | 3,025 | 3,150 | 3,010 | 3,050 | 68,900 | 1,525 |
| 2024-02-19 | 2,981 | 3,015 | 2,966 | 2,986 | 31,200 | 1,493 |
| 2024-02-16 | 2,954 | 3,010 | 2,941 | 2,986 | 52,700 | 1,493 |
| 2024-02-15 | 3,020 | 3,025 | 2,911 | 2,954 | 58,800 | 1,477 |
| 2024-02-14 | 3,060 | 3,100 | 2,972 | 2,997 | 62,900 | 1,498.50 |
| 2024-02-13 | 3,005 | 3,105 | 2,961 | 3,070 | 101,100 | 1,535 |
| 2024-02-09 | 3,190 | 3,190 | 2,950 | 2,991 | 264,200 | 1,495.50 |
| 2024-02-08 | 3,250 | 3,250 | 3,075 | 3,190 | 103,500 | 1,595 |
| 2024-02-07 | 3,140 | 3,200 | 3,110 | 3,190 | 32,400 | 1,595 |
| 2024-02-06 | 3,180 | 3,210 | 3,115 | 3,135 | 24,400 | 1,567.50 |
| 2024-02-05 | 3,235 | 3,255 | 3,170 | 3,190 | 22,600 | 1,595 |
| 2024-02-02 | 3,175 | 3,225 | 3,100 | 3,165 | 25,400 | 1,582.50 |
| 2024-02-01 | 3,090 | 3,220 | 3,065 | 3,170 | 46,000 | 1,585 |
| 2024-01-31 | 2,981 | 3,100 | 2,972 | 3,090 | 19,500 | 1,545 |
| 2024-01-30 | 3,015 | 3,030 | 2,979 | 2,988 | 21,000 | 1,494 |
| 2024-01-29 | 2,997 | 3,015 | 2,970 | 2,975 | 18,000 | 1,487.50 |
| 2024-01-26 | 2,985 | 2,995 | 2,965 | 2,980 | 14,200 | 1,490 |
| 2024-01-25 | 2,985 | 3,005 | 2,932 | 2,990 | 26,800 | 1,495 |
| 2024-01-24 | 3,090 | 3,105 | 2,969 | 2,994 | 19,900 | 1,497 |
| 2024-01-23 | 3,065 | 3,100 | 3,050 | 3,090 | 9,900 | 1,545 |
| 2024-01-22 | 3,060 | 3,120 | 3,035 | 3,055 | 13,900 | 1,527.50 |
| 2024-01-19 | 3,050 | 3,080 | 3,035 | 3,060 | 8,500 | 1,530 |
| 2024-01-18 | 2,988 | 3,055 | 2,988 | 3,035 | 10,800 | 1,517.50 |
| 2024-01-17 | 3,045 | 3,070 | 2,976 | 2,993 | 19,300 | 1,496.50 |
| 2024-01-16 | 3,100 | 3,100 | 3,040 | 3,045 | 14,800 | 1,522.50 |
| 2024-01-15 | 2,985 | 3,130 | 2,985 | 3,095 | 23,500 | 1,547.50 |
| 2024-01-12 | 3,045 | 3,075 | 2,944 | 2,970 | 21,700 | 1,485 |
| 2024-01-11 | 3,010 | 3,055 | 2,985 | 3,020 | 20,800 | 1,510 |
| 2024-01-10 | 3,030 | 3,075 | 3,005 | 3,045 | 10,800 | 1,522.50 |
| 2024-01-09 | 3,060 | 3,070 | 3,020 | 3,035 | 12,800 | 1,517.50 |
| 2024-01-05 | 3,100 | 3,125 | 3,005 | 3,060 | 10,800 | 1,530 |
| 2024-01-04 | 3,045 | 3,090 | 3,015 | 3,090 | 7,400 | 1,545 |
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
