株式1975 (株)朝日工業社 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-19 | 3,015 | 3,020 | 2,969 | 3,000 | 2,500 | 3,000 |
| 2021-04-16 | 3,010 | 3,020 | 3,010 | 3,020 | 2,000 | 3,020 |
| 2021-04-15 | 3,010 | 3,035 | 2,981 | 3,030 | 7,600 | 3,030 |
| 2021-04-14 | 2,989 | 3,010 | 2,942 | 3,010 | 3,100 | 3,010 |
| 2021-04-13 | 2,989 | 2,990 | 2,989 | 2,990 | 1,100 | 2,990 |
| 2021-04-12 | 2,986 | 3,005 | 2,972 | 2,973 | 2,000 | 2,973 |
| 2021-04-09 | 3,020 | 3,020 | 2,945 | 2,979 | 6,200 | 2,979 |
| 2021-04-08 | 3,055 | 3,055 | 2,921 | 2,981 | 8,300 | 2,981 |
| 2021-04-07 | 3,035 | 3,085 | 2,981 | 3,085 | 5,300 | 3,085 |
| 2021-04-06 | 3,040 | 3,055 | 2,903 | 3,020 | 7,200 | 3,020 |
| 2021-04-05 | 3,015 | 3,055 | 3,005 | 3,055 | 4,500 | 3,055 |
| 2021-04-02 | 3,005 | 3,040 | 2,991 | 3,015 | 2,500 | 3,015 |
| 2021-04-01 | 3,075 | 3,075 | 2,964 | 2,990 | 5,100 | 2,990 |
| 2021-03-31 | 3,085 | 3,090 | 2,986 | 3,055 | 7,500 | 3,055 |
| 2021-03-30 | 3,100 | 3,145 | 3,010 | 3,015 | 6,400 | 3,015 |
| 2021-03-29 | 3,145 | 3,155 | 3,105 | 3,155 | 10,700 | 3,155 |
| 2021-03-26 | 3,075 | 3,145 | 3,070 | 3,110 | 9,200 | 3,110 |
| 2021-03-25 | 3,105 | 3,120 | 3,035 | 3,080 | 8,200 | 3,080 |
| 2021-03-24 | 3,075 | 3,080 | 3,035 | 3,070 | 5,300 | 3,070 |
| 2021-03-23 | 3,205 | 3,220 | 3,105 | 3,115 | 5,500 | 3,115 |
| 2021-03-22 | 3,190 | 3,240 | 3,155 | 3,180 | 9,500 | 3,180 |
| 2021-03-19 | 3,150 | 3,245 | 3,040 | 3,245 | 12,300 | 3,245 |
| 2021-03-18 | 3,165 | 3,170 | 3,120 | 3,170 | 7,400 | 3,170 |
| 2021-03-17 | 3,130 | 3,190 | 3,095 | 3,180 | 7,800 | 3,180 |
| 2021-03-16 | 3,130 | 3,145 | 3,100 | 3,145 | 8,500 | 3,145 |
| 2021-03-15 | 3,055 | 3,150 | 3,055 | 3,150 | 11,400 | 3,150 |
| 2021-03-12 | 3,095 | 3,095 | 3,015 | 3,065 | 14,900 | 3,065 |
| 2021-03-11 | 3,050 | 3,115 | 3,045 | 3,070 | 11,900 | 3,070 |
| 2021-03-10 | 2,995 | 3,075 | 2,995 | 3,075 | 6,900 | 3,075 |
| 2021-03-09 | 2,979 | 3,040 | 2,979 | 3,040 | 8,200 | 3,040 |
| 2021-03-08 | 3,045 | 3,045 | 2,999 | 3,020 | 6,500 | 3,020 |
| 2021-03-05 | 2,990 | 3,045 | 2,925 | 3,045 | 7,600 | 3,045 |
| 2021-03-04 | 2,999 | 3,000 | 2,926 | 3,000 | 6,500 | 3,000 |
| 2021-03-03 | 3,030 | 3,030 | 2,979 | 2,994 | 2,600 | 2,994 |
| 2021-03-02 | 3,085 | 3,085 | 2,999 | 3,040 | 8,100 | 3,040 |
| 2021-03-01 | 3,010 | 3,050 | 2,981 | 3,050 | 10,400 | 3,050 |
| 2021-02-26 | 2,947 | 3,005 | 2,947 | 2,995 | 3,900 | 2,995 |
| 2021-02-25 | 3,010 | 3,010 | 2,966 | 2,997 | 5,000 | 2,997 |
| 2021-02-24 | 2,965 | 3,000 | 2,950 | 3,000 | 6,700 | 3,000 |
| 2021-02-22 | 2,998 | 3,010 | 2,979 | 3,010 | 4,000 | 3,010 |
| 2021-02-19 | 2,999 | 2,999 | 2,943 | 2,983 | 7,800 | 2,983 |
| 2021-02-18 | 2,933 | 3,020 | 2,921 | 3,005 | 9,700 | 3,005 |
| 2021-02-17 | 2,943 | 2,970 | 2,923 | 2,940 | 4,700 | 2,940 |
| 2021-02-16 | 2,932 | 2,944 | 2,909 | 2,926 | 4,900 | 2,926 |
| 2021-02-15 | 2,922 | 2,936 | 2,891 | 2,932 | 7,100 | 2,932 |
| 2021-02-12 | 2,899 | 2,920 | 2,877 | 2,898 | 5,300 | 2,898 |
| 2021-02-10 | 2,935 | 2,954 | 2,860 | 2,864 | 7,000 | 2,864 |
| 2021-02-09 | 2,914 | 2,946 | 2,911 | 2,944 | 7,000 | 2,944 |
| 2021-02-08 | 2,955 | 3,010 | 2,912 | 2,964 | 8,400 | 2,964 |
| 2021-02-05 | 2,980 | 3,000 | 2,932 | 2,979 | 6,300 | 2,979 |
| 2021-02-04 | 3,005 | 3,020 | 2,978 | 2,980 | 6,900 | 2,980 |
| 2021-02-03 | 2,965 | 3,005 | 2,965 | 3,000 | 6,100 | 3,000 |
| 2021-02-02 | 3,005 | 3,005 | 2,946 | 2,962 | 2,900 | 2,962 |
| 2021-02-01 | 2,917 | 2,962 | 2,894 | 2,951 | 4,700 | 2,951 |
| 2021-01-29 | 2,969 | 3,015 | 2,903 | 2,916 | 6,700 | 2,916 |
| 2021-01-28 | 3,040 | 3,040 | 2,952 | 2,969 | 37,900 | 2,969 |
| 2021-01-27 | 3,110 | 3,110 | 3,055 | 3,070 | 7,100 | 3,070 |
| 2021-01-26 | 3,045 | 3,100 | 3,040 | 3,090 | 7,300 | 3,090 |
| 2021-01-25 | 3,000 | 3,090 | 2,998 | 3,055 | 9,700 | 3,055 |
| 2021-01-22 | 3,010 | 3,065 | 2,967 | 2,981 | 8,000 | 2,981 |
| 2021-01-21 | 3,090 | 3,115 | 3,055 | 3,080 | 5,900 | 3,080 |
| 2021-01-20 | 3,020 | 3,080 | 3,000 | 3,020 | 5,800 | 3,020 |
| 2021-01-19 | 3,085 | 3,165 | 2,994 | 2,994 | 10,800 | 2,994 |
| 2021-01-18 | 3,030 | 3,040 | 2,981 | 3,015 | 5,200 | 3,015 |
| 2021-01-15 | 3,015 | 3,100 | 2,958 | 3,050 | 7,800 | 3,050 |
| 2021-01-14 | 3,105 | 3,160 | 2,988 | 2,989 | 9,600 | 2,989 |
| 2021-01-13 | 3,025 | 3,070 | 3,025 | 3,060 | 2,800 | 3,060 |
| 2021-01-12 | 2,999 | 3,020 | 2,960 | 2,995 | 8,900 | 2,995 |
| 2021-01-08 | 2,972 | 2,999 | 2,943 | 2,999 | 5,700 | 2,999 |
| 2021-01-07 | 2,959 | 3,000 | 2,953 | 3,000 | 5,600 | 3,000 |
| 2021-01-06 | 2,971 | 2,971 | 2,939 | 2,959 | 2,700 | 2,959 |
| 2021-01-05 | 2,991 | 2,991 | 2,895 | 2,936 | 5,800 | 2,936 |
| 2021-01-04 | 3,090 | 3,090 | 2,974 | 2,991 | 3,500 | 2,991 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
