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
2021-04-193,0153,0202,9693,0002,5003,000
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