1975 (株)朝日工業社 の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 2,073 | 2,122 | 2,073 | 2,103 | 214,800 | 2,103 |
2025-02-12 | 2,092 | 2,115 | 2,051 | 2,070 | 212,400 | 2,070 |
2025-02-10 | 2,117 | 2,145 | 2,063 | 2,092 | 360,600 | 2,092 |
2025-02-07 | 2,118 | 2,176 | 2,045 | 2,127 | 866,300 | 2,127 |
2025-02-06 | 2,276 | 2,295 | 2,250 | 2,290 | 202,800 | 2,290 |
2025-02-05 | 2,173 | 2,244 | 2,143 | 2,226 | 199,000 | 2,226 |
2025-02-04 | 2,201 | 2,208 | 2,157 | 2,173 | 105,300 | 2,173 |
2025-02-03 | 2,187 | 2,220 | 2,164 | 2,174 | 147,600 | 2,174 |
2025-01-31 | 2,235 | 2,240 | 2,163 | 2,206 | 98,300 | 2,206 |
2025-01-30 | 2,182 | 2,224 | 2,180 | 2,223 | 101,900 | 2,223 |
2025-01-29 | 2,189 | 2,195 | 2,164 | 2,195 | 66,300 | 2,195 |
2025-01-28 | 2,180 | 2,180 | 2,159 | 2,167 | 84,000 | 2,167 |
2025-01-27 | 2,210 | 2,220 | 2,171 | 2,185 | 73,200 | 2,185 |
2025-01-24 | 2,200 | 2,200 | 2,164 | 2,184 | 109,000 | 2,184 |
2025-01-23 | 2,223 | 2,254 | 2,201 | 2,201 | 104,300 | 2,201 |
2025-01-22 | 2,178 | 2,212 | 2,178 | 2,200 | 87,800 | 2,200 |
2025-01-21 | 2,184 | 2,215 | 2,175 | 2,178 | 88,800 | 2,178 |
2025-01-20 | 2,260 | 2,260 | 2,166 | 2,170 | 154,200 | 2,170 |
2025-01-17 | 2,205 | 2,228 | 2,178 | 2,220 | 123,200 | 2,220 |
2025-01-16 | 2,229 | 2,249 | 2,152 | 2,228 | 145,500 | 2,228 |
2025-01-15 | 2,218 | 2,259 | 2,197 | 2,216 | 191,800 | 2,216 |
2025-01-14 | 2,280 | 2,303 | 2,083 | 2,212 | 428,000 | 2,212 |
2025-01-10 | 2,270 | 2,359 | 2,253 | 2,320 | 194,000 | 2,320 |
2025-01-09 | 2,295 | 2,315 | 2,251 | 2,272 | 159,500 | 2,272 |
2025-01-08 | 2,307 | 2,328 | 2,279 | 2,304 | 172,300 | 2,304 |
2025-01-07 | 2,310 | 2,348 | 2,290 | 2,301 | 187,300 | 2,301 |
2025-01-06 | 2,322 | 2,370 | 2,278 | 2,288 | 341,500 | 2,288 |
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