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
2021-10-153,3353,4353,2903,43513,5003,435
2021-10-143,3203,3453,2753,3358,0003,335
2021-10-133,2753,3253,2453,3206,2003,320
2021-10-123,2403,3253,2003,27515,8003,275
2021-10-113,2903,3453,2503,2509,9003,250
2021-10-083,2503,4153,2503,31014,3003,310
2021-10-073,2103,3103,2103,2507,4003,250
2021-10-063,2903,2903,2103,2258,6003,225
2021-10-053,2303,3353,2303,2808,5003,280
2021-10-043,3603,3603,2403,3004,9003,300
2021-10-013,4403,4603,3203,3208,2003,320
2021-09-303,4503,4603,4253,4404,9003,440
2021-09-293,4103,4703,3203,40011,0003,400
2021-09-283,4853,5353,4653,5309,9003,530
2021-09-273,5303,5753,5303,5306,8003,530
2021-09-243,5653,5703,5303,5706,7003,570
2021-09-223,5353,5353,5003,5302,3003,530
2021-09-213,5003,5353,4853,5354,0003,535
2021-09-173,5453,5453,5003,5356,5003,535
2021-09-163,5753,5753,5153,5454,1003,545
2021-09-153,5353,5703,4953,5705,8003,570
2021-09-143,5253,5703,4803,5705,6003,570
2021-09-133,5103,5103,4453,5104,2003,510
2021-09-103,4803,5253,4803,52510,6003,525
2021-09-093,4803,4903,4553,4904,7003,490
2021-09-083,4603,5103,4603,5057,6003,505
2021-09-073,3703,4953,3653,4558,6003,455
2021-09-063,4253,4553,3653,38510,2003,385
2021-09-033,3353,4453,3353,4204,6003,420
2021-09-023,4003,4353,3603,3705,6003,370
2021-09-013,4353,5103,4003,40013,8003,400
2021-08-313,4203,4403,4203,4302,5003,430
2021-08-303,4253,4253,4103,4103,0003,410
2021-08-273,4203,4203,3603,3801,0003,380
2021-08-263,3953,4353,3953,4053,4003,405
2021-08-253,3453,4853,3453,39511,3003,395
2021-08-243,3603,3653,3353,3502,9003,350
2021-08-233,3103,3703,3003,3704,4003,370
2021-08-203,3053,3053,2503,2704,5003,270
2021-08-193,2153,3153,2153,2703,0003,270
2021-08-183,3253,3553,3253,3251,3003,325
2021-08-173,3353,3453,3003,3152,9003,315
2021-08-163,3753,3753,3103,3104,4003,310
2021-08-133,3403,3803,3353,3705,4003,370
2021-08-123,3603,3603,3003,3405,1003,340
2021-08-113,2853,3453,2853,3403,3003,340
2021-08-103,2853,3503,2603,2608,6003,260
2021-08-063,3453,3453,3053,3451,7003,345
2021-08-053,3453,3503,2853,2852,1003,285
2021-08-043,3503,3553,3253,3451,0003,345
2021-08-033,3703,3703,3203,3501,9003,350
2021-08-023,2253,3903,2253,37010,0003,370
2021-07-303,3703,3703,2403,2405,5003,240
2021-07-293,3253,3703,2953,3705,8003,370
2021-07-283,2903,3503,2903,3506,2003,350
2021-07-273,2353,2803,2303,2803,4003,280
2021-07-263,2053,2353,1903,2352,4003,235
2021-07-213,2403,2403,1803,1905,9003,190
2021-07-203,1553,2103,1553,2103,1003,210
2021-07-193,1753,2153,1603,2153,6003,215
2021-07-163,2203,2203,1203,2153,5003,215
2021-07-153,2253,2403,1903,1905,9003,190
2021-07-143,2153,2203,1903,2153,4003,215
2021-07-133,2303,2303,1853,2153,5003,215
2021-07-123,1603,2153,1603,2104,6003,210
2021-07-093,1153,1903,0853,15512,8003,155
2021-07-083,1653,2403,1353,15517,6003,155
2021-07-073,0953,1603,0803,1405,8003,140
2021-07-063,0653,1003,0553,1003,7003,100
2021-07-053,0853,0853,0553,0555,3003,055
2021-07-023,0553,0903,0553,0853,5003,085
2021-07-013,1203,1203,0603,06516,8003,065
2021-06-303,0953,1403,0953,1259,7003,125
2021-06-293,0953,0953,0553,0854,8003,085
2021-06-283,0403,0953,0403,0909,0003,090
2021-06-252,9933,0202,9913,0206,1003,020
2021-06-242,9472,9812,9472,9811,9002,981
2021-06-232,9312,9502,9312,9501,7002,950
2021-06-222,9132,9652,9132,9655,3002,965
2021-06-212,9642,9812,8622,8625,0002,862
2021-06-182,9682,9682,9452,9592,5002,959
2021-06-172,9682,9682,9502,9551,9002,955
2021-06-162,9722,9722,9672,9671,9002,967
2021-06-152,9772,9792,9602,9702,7002,970
2021-06-142,9632,9782,9562,9662,0002,966
2021-06-112,9842,9842,9572,9574,8002,957
2021-06-102,9582,9922,9522,9823,5002,982
2021-06-092,9572,9602,9522,9605002,960
2021-06-082,9682,9722,9682,9726002,972
2021-06-072,9882,9972,9732,9732,3002,973
2021-06-042,9702,9792,9702,9794002,979
2021-06-032,9532,9902,9522,9903,7002,990
2021-06-022,9642,9822,9532,9651,9002,965
2021-06-012,9622,9882,9332,9803,3002,980
2021-05-312,9752,9982,9582,9622,4002,962
2021-05-282,9663,0202,9463,0205,6003,020
2021-05-272,9672,9752,9542,9541,4002,954
2021-05-262,9802,9802,9592,9721,8002,972
2021-05-253,0103,0152,9762,9845,3002,984
2021-05-243,0103,0352,8923,01010,6003,010
2021-05-212,9843,0002,9432,9867,6002,986
2021-05-202,9333,0102,9312,9914,9002,991
2021-05-192,9442,9482,8992,9244,4002,924
2021-05-182,9102,9942,9102,9537,2002,953
2021-05-172,9452,9502,9012,9213,9002,921
2021-05-142,9142,9512,8992,9083,3002,908
2021-05-132,8502,8802,8222,8645,1002,864
2021-05-122,8872,9142,8502,8504,7002,850
2021-05-112,9252,9452,8642,8818,5002,881
2021-05-102,8722,9302,8722,9152,7002,915
2021-05-072,8642,9392,8512,8869,0002,886
2021-05-062,9012,9012,8482,8644,9002,864
2021-04-302,8002,8582,8002,8584,1002,858
2021-04-282,8552,8552,8002,8005,2002,800
2021-04-272,8222,8932,8222,8372,5002,837
2021-04-262,8822,9002,8502,8525,3002,852
2021-04-232,9122,9222,8772,8774,5002,877
2021-04-222,9152,9372,9072,9184,4002,918
2021-04-212,9902,9962,9152,9154,4002,915
2021-04-202,9713,0102,9432,9906,5002,990
2021-04-193,0153,0202,9693,0002,5003,000
2021-04-163,0103,0203,0103,0202,0003,020
2021-04-153,0103,0352,9813,0307,6003,030
2021-04-142,9893,0102,9423,0103,1003,010
2021-04-132,9892,9902,9892,9901,1002,990
2021-04-122,9863,0052,9722,9732,0002,973
2021-04-093,0203,0202,9452,9796,2002,979
2021-04-083,0553,0552,9212,9818,3002,981
2021-04-073,0353,0852,9813,0855,3003,085
2021-04-063,0403,0552,9033,0207,2003,020
2021-04-053,0153,0553,0053,0554,5003,055
2021-04-023,0053,0402,9913,0152,5003,015
2021-04-013,0753,0752,9642,9905,1002,990
2021-03-313,0853,0902,9863,0557,5003,055
2021-03-303,1003,1453,0103,0156,4003,015
2021-03-293,1453,1553,1053,15510,7003,155
2021-03-263,0753,1453,0703,1109,2003,110
2021-03-253,1053,1203,0353,0808,2003,080
2021-03-243,0753,0803,0353,0705,3003,070
2021-03-233,2053,2203,1053,1155,5003,115
2021-03-223,1903,2403,1553,1809,5003,180
2021-03-193,1503,2453,0403,24512,3003,245
2021-03-183,1653,1703,1203,1707,4003,170
2021-03-173,1303,1903,0953,1807,8003,180
2021-03-163,1303,1453,1003,1458,5003,145
2021-03-153,0553,1503,0553,15011,4003,150
2021-03-123,0953,0953,0153,06514,9003,065
2021-03-113,0503,1153,0453,07011,9003,070
2021-03-102,9953,0752,9953,0756,9003,075
2021-03-092,9793,0402,9793,0408,2003,040
2021-03-083,0453,0452,9993,0206,5003,020
2021-03-052,9903,0452,9253,0457,6003,045
2021-03-042,9993,0002,9263,0006,5003,000
2021-03-033,0303,0302,9792,9942,6002,994
2021-03-023,0853,0852,9993,0408,1003,040
2021-03-013,0103,0502,9813,05010,4003,050
2021-02-262,9473,0052,9472,9953,9002,995
2021-02-253,0103,0102,9662,9975,0002,997
2021-02-242,9653,0002,9503,0006,7003,000
2021-02-222,9983,0102,9793,0104,0003,010
2021-02-192,9992,9992,9432,9837,8002,983
2021-02-182,9333,0202,9213,0059,7003,005
2021-02-172,9432,9702,9232,9404,7002,940
2021-02-162,9322,9442,9092,9264,9002,926
2021-02-152,9222,9362,8912,9327,1002,932
2021-02-122,8992,9202,8772,8985,3002,898
2021-02-102,9352,9542,8602,8647,0002,864
2021-02-092,9142,9462,9112,9447,0002,944
2021-02-082,9553,0102,9122,9648,4002,964
2021-02-052,9803,0002,9322,9796,3002,979
2021-02-043,0053,0202,9782,9806,9002,980
2021-02-032,9653,0052,9653,0006,1003,000
2021-02-023,0053,0052,9462,9622,9002,962
2021-02-012,9172,9622,8942,9514,7002,951
2021-01-292,9693,0152,9032,9166,7002,916
2021-01-283,0403,0402,9522,96937,9002,969
2021-01-273,1103,1103,0553,0707,1003,070
2021-01-263,0453,1003,0403,0907,3003,090
2021-01-253,0003,0902,9983,0559,7003,055
2021-01-223,0103,0652,9672,9818,0002,981
2021-01-213,0903,1153,0553,0805,9003,080
2021-01-203,0203,0803,0003,0205,8003,020
2021-01-193,0853,1652,9942,99410,8002,994
2021-01-183,0303,0402,9813,0155,2003,015
2021-01-153,0153,1002,9583,0507,8003,050
2021-01-143,1053,1602,9882,9899,6002,989
2021-01-133,0253,0703,0253,0602,8003,060
2021-01-122,9993,0202,9602,9958,9002,995
2021-01-082,9722,9992,9432,9995,7002,999
2021-01-072,9593,0002,9533,0005,6003,000
2021-01-062,9712,9712,9392,9592,7002,959
2021-01-052,9912,9912,8952,9365,8002,936
2021-01-043,0903,0902,9742,9913,5002,991

分割・併合履歴 : [2016-09-28]1株→0.2株