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
2020-11-273,0553,2003,0553,2009,9003,200
2020-11-263,1453,1453,0753,1003,9003,100
2020-11-253,1853,1853,1403,1454,1003,145
2020-11-243,0803,1153,0353,1155,2003,115
2020-11-202,9443,0302,9343,0253,7003,025
2020-11-192,9492,9942,8382,9944,6002,994
2020-11-182,9792,9792,9232,9341,7002,934
2020-11-172,9763,0052,9672,9794,1002,979
2020-11-162,9713,0052,9712,9817,0002,981
2020-11-132,9942,9942,9522,9713,6002,971
2020-11-123,0203,0202,8542,9906,1002,990
2020-11-113,0053,0602,9803,0155,1003,015
2020-11-102,9452,9802,9452,9805,6002,980
2020-11-092,9242,9612,9242,9462,3002,946
2020-11-062,8822,9272,8642,9273,2002,927
2020-11-052,8752,9312,7462,9073,9002,907
2020-11-042,8052,9062,7802,8774,5002,877
2020-11-022,8172,8372,7412,7994,3002,799
2020-10-302,8512,8612,7142,8014,3002,801
2020-10-292,8402,8902,8292,8293,2002,829
2020-10-282,8482,8672,8282,8672,3002,867
2020-10-272,8792,8792,8462,8612,5002,861
2020-10-262,9132,9132,8692,8787002,878
2020-10-232,8612,8712,8612,8632,1002,863
2020-10-222,9042,9042,8592,8772,9002,877
2020-10-212,8482,9162,8482,8603,7002,860
2020-10-202,8692,8692,8362,8371,9002,837
2020-10-192,8782,8832,7612,8335,6002,833
2020-10-162,9442,9442,8282,8284,1002,828
2020-10-152,9652,9902,9202,9214,8002,921
2020-10-142,9613,0052,9412,9654,2002,965
2020-10-132,9702,9732,9702,9731,0002,973
2020-10-122,9533,0152,9532,9701,0002,970
2020-10-093,0753,0752,9062,9487,4002,948
2020-10-082,9723,0052,9723,0052,8003,005
2020-10-073,0303,0752,9813,0054,1003,005
2020-10-063,1003,1002,9603,0805,6003,080
2020-10-053,0753,1003,0553,1002,6003,100
2020-10-023,1153,1152,9773,0052,4003,005
2020-09-303,1853,2102,9453,0707,9003,070
2020-09-293,1903,3753,0703,16512,2003,165
2020-09-283,2453,2453,1353,20011,7003,200
2020-09-253,1903,2053,1653,1955,6003,195
2020-09-243,2053,2053,1403,1704,7003,170
2020-09-233,0953,1802,9763,1806,1003,180
2020-09-183,2003,2203,0853,1405,5003,140
2020-09-173,1753,2303,0803,1905,0003,190
2020-09-163,0003,1952,9753,1507,4003,150
2020-09-152,9662,9752,9442,9754,9002,975
2020-09-142,9482,9512,9332,9512,7002,951
2020-09-112,8332,9182,8332,9178,6002,917
2020-09-102,8472,8472,7982,8203,7002,820
2020-09-092,7912,8332,7552,8336,5002,833
2020-09-082,8082,8082,7622,7984,1002,798
2020-09-072,7662,8292,7562,7674,1002,767
2020-09-042,7572,7812,7572,7668,5002,766
2020-09-032,8642,8642,8122,8382,1002,838
2020-09-022,8542,8542,8062,8141,2002,814
2020-09-012,7992,8402,7992,8061,4002,806
2020-08-312,8422,8452,7992,7993,1002,799
2020-08-282,8982,8982,8452,8514,2002,851
2020-08-272,8372,8602,8362,8609002,860
2020-08-262,8722,8722,8022,8331,4002,833
2020-08-252,8892,8892,8492,8715,0002,871
2020-08-242,8362,8482,8062,8393,1002,839
2020-08-212,9082,9082,8362,8362,6002,836
2020-08-202,9052,9052,8082,8794,6002,879
2020-08-192,9092,9242,8872,9071,8002,907
2020-08-182,9112,9592,8822,9593,0002,959
2020-08-172,9192,9262,8972,9252,3002,925
2020-08-142,9002,9162,8552,8985,3002,898
2020-08-132,7812,8692,7812,8693,5002,869
2020-08-122,7502,8322,7502,8205,3002,820
2020-08-112,7992,8282,7592,76414,9002,764
2020-08-072,7682,8812,7682,8343,7002,834
2020-08-062,8622,8622,7572,7802,6002,780
2020-08-052,8302,8302,7922,8137,1002,813
2020-08-042,8132,8442,8092,8344,7002,834
2020-08-032,8762,8822,8102,8154,2002,815
2020-07-313,0053,0102,8642,8764,7002,876
2020-07-303,1053,1053,0053,0052,5003,005
2020-07-293,1553,1553,1153,1151,0003,115
2020-07-283,1203,1553,0853,1554,5003,155
2020-07-273,1353,1803,1353,1703,8003,170
2020-07-223,2153,2153,1603,1603,6003,160
2020-07-213,1003,2003,1003,2004,8003,200
2020-07-203,2203,2203,0953,1356,2003,135
2020-07-173,1503,2153,1503,1954,3003,195
2020-07-163,2103,2503,1453,1454,0003,145
2020-07-153,2403,2503,1553,2504,3003,250
2020-07-143,2103,2453,1953,2053,3003,205
2020-07-133,0803,1953,0703,1953,9003,195
2020-07-103,2953,2953,0353,0354,8003,035
2020-07-093,2053,2403,1453,1701,3003,170
2020-07-083,2853,3103,2153,21512,5003,215
2020-07-073,2753,3003,2503,2752,0003,275
2020-07-063,2803,3453,2803,3055,1003,305
2020-07-033,2303,3103,2003,3106,3003,310
2020-07-023,1553,2003,1103,2007,5003,200
2020-07-013,2403,2503,1203,12016,2003,120
2020-06-303,2853,3153,2153,28012,2003,280
2020-06-293,2753,3653,2403,24010,2003,240
2020-06-263,2103,2803,2003,2806,3003,280
2020-06-253,2703,2703,1553,1555,6003,155
2020-06-243,2503,2553,2103,2102,4003,210
2020-06-233,2953,2953,2303,2453,0003,245
2020-06-223,1753,2353,1753,2303,5003,230
2020-06-193,2103,2103,1153,1354,7003,135
2020-06-183,1803,1803,1753,1801,1003,180
2020-06-173,1953,2003,1653,1653,1003,165
2020-06-163,0853,1503,0253,1505,0003,150
2020-06-152,9843,0702,9622,9664,4002,966
2020-06-122,8852,9512,8702,9513,4002,951
2020-06-113,0253,0402,9963,0056,0003,005
2020-06-103,0903,1403,0903,1151,9003,115
2020-06-093,1303,1753,0853,0855,1003,085
2020-06-083,0953,1503,0903,1053,2003,105
2020-06-053,1403,1403,0953,0953,4003,095
2020-06-043,1003,2003,1003,1152,5003,115
2020-06-033,1053,1503,1053,1503,7003,150
2020-06-023,0503,1803,0503,1003,7003,100
2020-06-013,1003,1053,0703,1001,6003,100
2020-05-293,1003,1653,0853,1003,8003,100
2020-05-283,2103,2103,0603,1157,4003,115
2020-05-273,1753,2003,1153,1903,1003,190
2020-05-263,1203,1753,1203,1753,5003,175
2020-05-253,1703,1703,0753,0954,5003,095
2020-05-223,1403,1753,0903,1653,2003,165
2020-05-213,1303,1302,9403,1252,5003,125
2020-05-203,1003,1303,0903,1304,7003,130
2020-05-193,1103,1303,0303,0752,8003,075
2020-05-183,0153,1003,0153,0806,7003,080
2020-05-152,9952,9952,8922,9896,1002,989
2020-05-142,9823,0002,9402,9572,8002,957
2020-05-132,9162,9862,9162,9862,2002,986
2020-05-122,8922,9162,8282,9165,4002,916
2020-05-112,8642,9002,8642,9002,8002,900
2020-05-082,8702,8752,8332,8643,1002,864
2020-05-072,9002,9052,8382,8702,5002,870
2020-05-012,9212,9672,9002,9001,8002,900
2020-04-302,9622,9752,9282,9326,1002,932
2020-04-283,0553,0552,9592,9774,8002,977
2020-04-273,0853,0852,9993,0453,2003,045
2020-04-243,0803,1002,9563,06010,0003,060
2020-04-232,9123,0102,9123,0106,2003,010
2020-04-222,9112,9542,8882,9543,1002,954
2020-04-212,8332,9102,8132,9103,2002,910
2020-04-202,9552,9552,8322,8323,9002,832
2020-04-172,9973,0502,8512,9183,5002,918
2020-04-162,9723,0052,9202,9413,5002,941
2020-04-153,0003,0002,9132,9243,8002,924
2020-04-142,9843,0452,9003,0453,4003,045
2020-04-133,0003,0202,8732,9591,5002,959
2020-04-102,8663,0402,8663,0003,8003,000
2020-04-093,0553,0902,8512,8511,9002,851
2020-04-082,9023,0402,8513,0356,5003,035
2020-04-072,9502,9502,8442,9003,2002,900
2020-04-062,6902,9502,6902,9504,7002,950
2020-04-032,8122,8122,7042,7403,6002,740
2020-04-022,9902,9902,8902,8981,4002,898
2020-04-013,1853,1852,9402,9402,7002,940
2020-03-313,1703,2003,0653,1955,5003,195
2020-03-303,2653,3003,1453,23511,1003,235
2020-03-273,2803,3003,0703,30017,8003,300
2020-03-263,2003,2953,0603,27517,7003,275
2020-03-253,0803,1502,9663,15011,7003,150
2020-03-242,9062,9462,7612,8108,1002,810
2020-03-232,6602,8992,6602,77511,0002,775
2020-03-192,7482,8312,6542,6547,1002,654
2020-03-182,6452,7392,6452,6506,3002,650
2020-03-172,3952,6092,3522,5956,8002,595
2020-03-162,5562,5562,4692,5078,7002,507
2020-03-132,3932,5372,3012,45613,0002,456
2020-03-122,6142,6142,4232,44310,4002,443
2020-03-112,6002,6402,5822,5933,6002,593
2020-03-102,5002,6202,3992,6128,8002,612
2020-03-092,6002,6812,5002,5124,2002,512
2020-03-062,7752,7752,6622,6627,8002,662
2020-03-052,8632,8682,7592,7756,6002,775
2020-03-042,8042,8922,8042,8363,9002,836
2020-03-032,9933,0402,8662,8666,7002,866
2020-03-022,7532,9442,7532,8937,3002,893
2020-02-282,8702,8702,7532,75310,3002,753
2020-02-273,0353,0502,8782,8788,8002,878
2020-02-262,9723,0552,9713,0155,6003,015
2020-02-253,1253,1252,9692,97210,5002,972
2020-02-213,1453,1953,1403,1955,6003,195
2020-02-203,2053,2153,1253,1353,1003,135
2020-02-193,1953,2153,1703,1804,7003,180
2020-02-183,2553,2553,1953,1952,3003,195
2020-02-173,2903,2953,2353,2555,2003,255
2020-02-143,2653,3303,2453,2906,6003,290
2020-02-133,2803,3003,2553,2656,0003,265
2020-02-123,2503,3553,2253,2604,6003,260
2020-02-103,4403,4403,3003,3007,5003,300
2020-02-073,4453,5003,4453,4753,9003,475
2020-02-063,3953,4953,3953,4755,8003,475
2020-02-053,4253,4453,4003,4154,0003,415
2020-02-043,3503,4353,3503,4255,3003,425
2020-02-033,3303,3953,3253,3504,7003,350
2020-01-313,4353,4353,4003,4002,2003,400
2020-01-303,3603,4103,3253,3756,2003,375
2020-01-293,4303,4453,4153,4151,6003,415
2020-01-283,4203,4403,3653,4256,9003,425
2020-01-273,4153,4503,4103,4204,1003,420
2020-01-243,5053,5053,4403,4856,9003,485
2020-01-233,4953,5203,4803,5053,2003,505
2020-01-223,5253,5653,5053,5255,1003,525
2020-01-213,5003,5553,4753,51512,1003,515
2020-01-203,4603,5003,4603,4903,4003,490
2020-01-173,4653,4753,4503,4602,1003,460
2020-01-163,4653,4753,4503,4653,6003,465
2020-01-153,4853,5003,4653,4953,2003,495
2020-01-143,4653,4953,4403,4703,9003,470
2020-01-103,4953,5303,4703,4705,4003,470
2020-01-093,5103,5303,4903,5153,3003,515
2020-01-083,5103,5453,4503,48511,2003,485
2020-01-073,4803,5303,4803,5104,1003,510
2020-01-063,4503,5053,4303,4906,2003,490

分割・併合履歴 : [2016-09-28]1株→0.2株