1975 (株)朝日工業社の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	3,055	3,200	3,055	3,200	9,900	3,200
2020-11-26	3,145	3,145	3,075	3,100	3,900	3,100
2020-11-25	3,185	3,185	3,140	3,145	4,100	3,145
2020-11-24	3,080	3,115	3,035	3,115	5,200	3,115
2020-11-20	2,944	3,030	2,934	3,025	3,700	3,025
2020-11-19	2,949	2,994	2,838	2,994	4,600	2,994
2020-11-18	2,979	2,979	2,923	2,934	1,700	2,934
2020-11-17	2,976	3,005	2,967	2,979	4,100	2,979
2020-11-16	2,971	3,005	2,971	2,981	7,000	2,981
2020-11-13	2,994	2,994	2,952	2,971	3,600	2,971
2020-11-12	3,020	3,020	2,854	2,990	6,100	2,990
2020-11-11	3,005	3,060	2,980	3,015	5,100	3,015
2020-11-10	2,945	2,980	2,945	2,980	5,600	2,980
2020-11-09	2,924	2,961	2,924	2,946	2,300	2,946
2020-11-06	2,882	2,927	2,864	2,927	3,200	2,927
2020-11-05	2,875	2,931	2,746	2,907	3,900	2,907
2020-11-04	2,805	2,906	2,780	2,877	4,500	2,877
2020-11-02	2,817	2,837	2,741	2,799	4,300	2,799
2020-10-30	2,851	2,861	2,714	2,801	4,300	2,801
2020-10-29	2,840	2,890	2,829	2,829	3,200	2,829
2020-10-28	2,848	2,867	2,828	2,867	2,300	2,867
2020-10-27	2,879	2,879	2,846	2,861	2,500	2,861
2020-10-26	2,913	2,913	2,869	2,878	700	2,878
2020-10-23	2,861	2,871	2,861	2,863	2,100	2,863
2020-10-22	2,904	2,904	2,859	2,877	2,900	2,877
2020-10-21	2,848	2,916	2,848	2,860	3,700	2,860
2020-10-20	2,869	2,869	2,836	2,837	1,900	2,837
2020-10-19	2,878	2,883	2,761	2,833	5,600	2,833
2020-10-16	2,944	2,944	2,828	2,828	4,100	2,828
2020-10-15	2,965	2,990	2,920	2,921	4,800	2,921
2020-10-14	2,961	3,005	2,941	2,965	4,200	2,965
2020-10-13	2,970	2,973	2,970	2,973	1,000	2,973
2020-10-12	2,953	3,015	2,953	2,970	1,000	2,970
2020-10-09	3,075	3,075	2,906	2,948	7,400	2,948
2020-10-08	2,972	3,005	2,972	3,005	2,800	3,005
2020-10-07	3,030	3,075	2,981	3,005	4,100	3,005
2020-10-06	3,100	3,100	2,960	3,080	5,600	3,080
2020-10-05	3,075	3,100	3,055	3,100	2,600	3,100
2020-10-02	3,115	3,115	2,977	3,005	2,400	3,005
2020-09-30	3,185	3,210	2,945	3,070	7,900	3,070
2020-09-29	3,190	3,375	3,070	3,165	12,200	3,165
2020-09-28	3,245	3,245	3,135	3,200	11,700	3,200
2020-09-25	3,190	3,205	3,165	3,195	5,600	3,195
2020-09-24	3,205	3,205	3,140	3,170	4,700	3,170
2020-09-23	3,095	3,180	2,976	3,180	6,100	3,180
2020-09-18	3,200	3,220	3,085	3,140	5,500	3,140
2020-09-17	3,175	3,230	3,080	3,190	5,000	3,190
2020-09-16	3,000	3,195	2,975	3,150	7,400	3,150
2020-09-15	2,966	2,975	2,944	2,975	4,900	2,975
2020-09-14	2,948	2,951	2,933	2,951	2,700	2,951
2020-09-11	2,833	2,918	2,833	2,917	8,600	2,917
2020-09-10	2,847	2,847	2,798	2,820	3,700	2,820
2020-09-09	2,791	2,833	2,755	2,833	6,500	2,833
2020-09-08	2,808	2,808	2,762	2,798	4,100	2,798
2020-09-07	2,766	2,829	2,756	2,767	4,100	2,767
2020-09-04	2,757	2,781	2,757	2,766	8,500	2,766
2020-09-03	2,864	2,864	2,812	2,838	2,100	2,838
2020-09-02	2,854	2,854	2,806	2,814	1,200	2,814
2020-09-01	2,799	2,840	2,799	2,806	1,400	2,806
2020-08-31	2,842	2,845	2,799	2,799	3,100	2,799
2020-08-28	2,898	2,898	2,845	2,851	4,200	2,851
2020-08-27	2,837	2,860	2,836	2,860	900	2,860
2020-08-26	2,872	2,872	2,802	2,833	1,400	2,833
2020-08-25	2,889	2,889	2,849	2,871	5,000	2,871
2020-08-24	2,836	2,848	2,806	2,839	3,100	2,839
2020-08-21	2,908	2,908	2,836	2,836	2,600	2,836
2020-08-20	2,905	2,905	2,808	2,879	4,600	2,879
2020-08-19	2,909	2,924	2,887	2,907	1,800	2,907
2020-08-18	2,911	2,959	2,882	2,959	3,000	2,959
2020-08-17	2,919	2,926	2,897	2,925	2,300	2,925
2020-08-14	2,900	2,916	2,855	2,898	5,300	2,898
2020-08-13	2,781	2,869	2,781	2,869	3,500	2,869
2020-08-12	2,750	2,832	2,750	2,820	5,300	2,820
2020-08-11	2,799	2,828	2,759	2,764	14,900	2,764
2020-08-07	2,768	2,881	2,768	2,834	3,700	2,834
2020-08-06	2,862	2,862	2,757	2,780	2,600	2,780
2020-08-05	2,830	2,830	2,792	2,813	7,100	2,813
2020-08-04	2,813	2,844	2,809	2,834	4,700	2,834
2020-08-03	2,876	2,882	2,810	2,815	4,200	2,815
2020-07-31	3,005	3,010	2,864	2,876	4,700	2,876
2020-07-30	3,105	3,105	3,005	3,005	2,500	3,005
2020-07-29	3,155	3,155	3,115	3,115	1,000	3,115
2020-07-28	3,120	3,155	3,085	3,155	4,500	3,155
2020-07-27	3,135	3,180	3,135	3,170	3,800	3,170
2020-07-22	3,215	3,215	3,160	3,160	3,600	3,160
2020-07-21	3,100	3,200	3,100	3,200	4,800	3,200
2020-07-20	3,220	3,220	3,095	3,135	6,200	3,135
2020-07-17	3,150	3,215	3,150	3,195	4,300	3,195
2020-07-16	3,210	3,250	3,145	3,145	4,000	3,145
2020-07-15	3,240	3,250	3,155	3,250	4,300	3,250
2020-07-14	3,210	3,245	3,195	3,205	3,300	3,205
2020-07-13	3,080	3,195	3,070	3,195	3,900	3,195
2020-07-10	3,295	3,295	3,035	3,035	4,800	3,035
2020-07-09	3,205	3,240	3,145	3,170	1,300	3,170
2020-07-08	3,285	3,310	3,215	3,215	12,500	3,215
2020-07-07	3,275	3,300	3,250	3,275	2,000	3,275
2020-07-06	3,280	3,345	3,280	3,305	5,100	3,305
2020-07-03	3,230	3,310	3,200	3,310	6,300	3,310
2020-07-02	3,155	3,200	3,110	3,200	7,500	3,200
2020-07-01	3,240	3,250	3,120	3,120	16,200	3,120
2020-06-30	3,285	3,315	3,215	3,280	12,200	3,280
2020-06-29	3,275	3,365	3,240	3,240	10,200	3,240
2020-06-26	3,210	3,280	3,200	3,280	6,300	3,280
2020-06-25	3,270	3,270	3,155	3,155	5,600	3,155
2020-06-24	3,250	3,255	3,210	3,210	2,400	3,210
2020-06-23	3,295	3,295	3,230	3,245	3,000	3,245
2020-06-22	3,175	3,235	3,175	3,230	3,500	3,230
2020-06-19	3,210	3,210	3,115	3,135	4,700	3,135
2020-06-18	3,180	3,180	3,175	3,180	1,100	3,180
2020-06-17	3,195	3,200	3,165	3,165	3,100	3,165
2020-06-16	3,085	3,150	3,025	3,150	5,000	3,150
2020-06-15	2,984	3,070	2,962	2,966	4,400	2,966
2020-06-12	2,885	2,951	2,870	2,951	3,400	2,951
2020-06-11	3,025	3,040	2,996	3,005	6,000	3,005
2020-06-10	3,090	3,140	3,090	3,115	1,900	3,115
2020-06-09	3,130	3,175	3,085	3,085	5,100	3,085
2020-06-08	3,095	3,150	3,090	3,105	3,200	3,105
2020-06-05	3,140	3,140	3,095	3,095	3,400	3,095
2020-06-04	3,100	3,200	3,100	3,115	2,500	3,115
2020-06-03	3,105	3,150	3,105	3,150	3,700	3,150
2020-06-02	3,050	3,180	3,050	3,100	3,700	3,100
2020-06-01	3,100	3,105	3,070	3,100	1,600	3,100
2020-05-29	3,100	3,165	3,085	3,100	3,800	3,100
2020-05-28	3,210	3,210	3,060	3,115	7,400	3,115
2020-05-27	3,175	3,200	3,115	3,190	3,100	3,190
2020-05-26	3,120	3,175	3,120	3,175	3,500	3,175
2020-05-25	3,170	3,170	3,075	3,095	4,500	3,095
2020-05-22	3,140	3,175	3,090	3,165	3,200	3,165
2020-05-21	3,130	3,130	2,940	3,125	2,500	3,125
2020-05-20	3,100	3,130	3,090	3,130	4,700	3,130
2020-05-19	3,110	3,130	3,030	3,075	2,800	3,075
2020-05-18	3,015	3,100	3,015	3,080	6,700	3,080
2020-05-15	2,995	2,995	2,892	2,989	6,100	2,989
2020-05-14	2,982	3,000	2,940	2,957	2,800	2,957
2020-05-13	2,916	2,986	2,916	2,986	2,200	2,986
2020-05-12	2,892	2,916	2,828	2,916	5,400	2,916
2020-05-11	2,864	2,900	2,864	2,900	2,800	2,900
2020-05-08	2,870	2,875	2,833	2,864	3,100	2,864
2020-05-07	2,900	2,905	2,838	2,870	2,500	2,870
2020-05-01	2,921	2,967	2,900	2,900	1,800	2,900
2020-04-30	2,962	2,975	2,928	2,932	6,100	2,932
2020-04-28	3,055	3,055	2,959	2,977	4,800	2,977
2020-04-27	3,085	3,085	2,999	3,045	3,200	3,045
2020-04-24	3,080	3,100	2,956	3,060	10,000	3,060
2020-04-23	2,912	3,010	2,912	3,010	6,200	3,010
2020-04-22	2,911	2,954	2,888	2,954	3,100	2,954
2020-04-21	2,833	2,910	2,813	2,910	3,200	2,910
2020-04-20	2,955	2,955	2,832	2,832	3,900	2,832
2020-04-17	2,997	3,050	2,851	2,918	3,500	2,918
2020-04-16	2,972	3,005	2,920	2,941	3,500	2,941
2020-04-15	3,000	3,000	2,913	2,924	3,800	2,924
2020-04-14	2,984	3,045	2,900	3,045	3,400	3,045
2020-04-13	3,000	3,020	2,873	2,959	1,500	2,959
2020-04-10	2,866	3,040	2,866	3,000	3,800	3,000
2020-04-09	3,055	3,090	2,851	2,851	1,900	2,851
2020-04-08	2,902	3,040	2,851	3,035	6,500	3,035
2020-04-07	2,950	2,950	2,844	2,900	3,200	2,900
2020-04-06	2,690	2,950	2,690	2,950	4,700	2,950
2020-04-03	2,812	2,812	2,704	2,740	3,600	2,740
2020-04-02	2,990	2,990	2,890	2,898	1,400	2,898
2020-04-01	3,185	3,185	2,940	2,940	2,700	2,940
2020-03-31	3,170	3,200	3,065	3,195	5,500	3,195
2020-03-30	3,265	3,300	3,145	3,235	11,100	3,235
2020-03-27	3,280	3,300	3,070	3,300	17,800	3,300
2020-03-26	3,200	3,295	3,060	3,275	17,700	3,275
2020-03-25	3,080	3,150	2,966	3,150	11,700	3,150
2020-03-24	2,906	2,946	2,761	2,810	8,100	2,810
2020-03-23	2,660	2,899	2,660	2,775	11,000	2,775
2020-03-19	2,748	2,831	2,654	2,654	7,100	2,654
2020-03-18	2,645	2,739	2,645	2,650	6,300	2,650
2020-03-17	2,395	2,609	2,352	2,595	6,800	2,595
2020-03-16	2,556	2,556	2,469	2,507	8,700	2,507
2020-03-13	2,393	2,537	2,301	2,456	13,000	2,456
2020-03-12	2,614	2,614	2,423	2,443	10,400	2,443
2020-03-11	2,600	2,640	2,582	2,593	3,600	2,593
2020-03-10	2,500	2,620	2,399	2,612	8,800	2,612
2020-03-09	2,600	2,681	2,500	2,512	4,200	2,512
2020-03-06	2,775	2,775	2,662	2,662	7,800	2,662
2020-03-05	2,863	2,868	2,759	2,775	6,600	2,775
2020-03-04	2,804	2,892	2,804	2,836	3,900	2,836
2020-03-03	2,993	3,040	2,866	2,866	6,700	2,866
2020-03-02	2,753	2,944	2,753	2,893	7,300	2,893
2020-02-28	2,870	2,870	2,753	2,753	10,300	2,753
2020-02-27	3,035	3,050	2,878	2,878	8,800	2,878
2020-02-26	2,972	3,055	2,971	3,015	5,600	3,015
2020-02-25	3,125	3,125	2,969	2,972	10,500	2,972
2020-02-21	3,145	3,195	3,140	3,195	5,600	3,195
2020-02-20	3,205	3,215	3,125	3,135	3,100	3,135
2020-02-19	3,195	3,215	3,170	3,180	4,700	3,180
2020-02-18	3,255	3,255	3,195	3,195	2,300	3,195
2020-02-17	3,290	3,295	3,235	3,255	5,200	3,255
2020-02-14	3,265	3,330	3,245	3,290	6,600	3,290
2020-02-13	3,280	3,300	3,255	3,265	6,000	3,265
2020-02-12	3,250	3,355	3,225	3,260	4,600	3,260
2020-02-10	3,440	3,440	3,300	3,300	7,500	3,300
2020-02-07	3,445	3,500	3,445	3,475	3,900	3,475
2020-02-06	3,395	3,495	3,395	3,475	5,800	3,475
2020-02-05	3,425	3,445	3,400	3,415	4,000	3,415
2020-02-04	3,350	3,435	3,350	3,425	5,300	3,425
2020-02-03	3,330	3,395	3,325	3,350	4,700	3,350
2020-01-31	3,435	3,435	3,400	3,400	2,200	3,400
2020-01-30	3,360	3,410	3,325	3,375	6,200	3,375
2020-01-29	3,430	3,445	3,415	3,415	1,600	3,415
2020-01-28	3,420	3,440	3,365	3,425	6,900	3,425
2020-01-27	3,415	3,450	3,410	3,420	4,100	3,420
2020-01-24	3,505	3,505	3,440	3,485	6,900	3,485
2020-01-23	3,495	3,520	3,480	3,505	3,200	3,505
2020-01-22	3,525	3,565	3,505	3,525	5,100	3,525
2020-01-21	3,500	3,555	3,475	3,515	12,100	3,515
2020-01-20	3,460	3,500	3,460	3,490	3,400	3,490
2020-01-17	3,465	3,475	3,450	3,460	2,100	3,460
2020-01-16	3,465	3,475	3,450	3,465	3,600	3,465
2020-01-15	3,485	3,500	3,465	3,495	3,200	3,495
2020-01-14	3,465	3,495	3,440	3,470	3,900	3,470
2020-01-10	3,495	3,530	3,470	3,470	5,400	3,470
2020-01-09	3,510	3,530	3,490	3,515	3,300	3,515
2020-01-08	3,510	3,545	3,450	3,485	11,200	3,485
2020-01-07	3,480	3,530	3,480	3,510	4,100	3,510
2020-01-06	3,450	3,505	3,430	3,490	6,200	3,490

分割・併合履歴： [2016-09-28]1株→0.2株

1975 (株)朝日工業社 の時系列データ [2020年度]

1975 (株)朝日工業社の時系列データ [2020年度]