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 |
|---|---|---|---|---|---|---|
| 2021-10-15 | 3,335 | 3,435 | 3,290 | 3,435 | 13,500 | 3,435 |
| 2021-10-14 | 3,320 | 3,345 | 3,275 | 3,335 | 8,000 | 3,335 |
| 2021-10-13 | 3,275 | 3,325 | 3,245 | 3,320 | 6,200 | 3,320 |
| 2021-10-12 | 3,240 | 3,325 | 3,200 | 3,275 | 15,800 | 3,275 |
| 2021-10-11 | 3,290 | 3,345 | 3,250 | 3,250 | 9,900 | 3,250 |
| 2021-10-08 | 3,250 | 3,415 | 3,250 | 3,310 | 14,300 | 3,310 |
| 2021-10-07 | 3,210 | 3,310 | 3,210 | 3,250 | 7,400 | 3,250 |
| 2021-10-06 | 3,290 | 3,290 | 3,210 | 3,225 | 8,600 | 3,225 |
| 2021-10-05 | 3,230 | 3,335 | 3,230 | 3,280 | 8,500 | 3,280 |
| 2021-10-04 | 3,360 | 3,360 | 3,240 | 3,300 | 4,900 | 3,300 |
| 2021-10-01 | 3,440 | 3,460 | 3,320 | 3,320 | 8,200 | 3,320 |
| 2021-09-30 | 3,450 | 3,460 | 3,425 | 3,440 | 4,900 | 3,440 |
| 2021-09-29 | 3,410 | 3,470 | 3,320 | 3,400 | 11,000 | 3,400 |
| 2021-09-28 | 3,485 | 3,535 | 3,465 | 3,530 | 9,900 | 3,530 |
| 2021-09-27 | 3,530 | 3,575 | 3,530 | 3,530 | 6,800 | 3,530 |
| 2021-09-24 | 3,565 | 3,570 | 3,530 | 3,570 | 6,700 | 3,570 |
| 2021-09-22 | 3,535 | 3,535 | 3,500 | 3,530 | 2,300 | 3,530 |
| 2021-09-21 | 3,500 | 3,535 | 3,485 | 3,535 | 4,000 | 3,535 |
| 2021-09-17 | 3,545 | 3,545 | 3,500 | 3,535 | 6,500 | 3,535 |
| 2021-09-16 | 3,575 | 3,575 | 3,515 | 3,545 | 4,100 | 3,545 |
| 2021-09-15 | 3,535 | 3,570 | 3,495 | 3,570 | 5,800 | 3,570 |
| 2021-09-14 | 3,525 | 3,570 | 3,480 | 3,570 | 5,600 | 3,570 |
| 2021-09-13 | 3,510 | 3,510 | 3,445 | 3,510 | 4,200 | 3,510 |
| 2021-09-10 | 3,480 | 3,525 | 3,480 | 3,525 | 10,600 | 3,525 |
| 2021-09-09 | 3,480 | 3,490 | 3,455 | 3,490 | 4,700 | 3,490 |
| 2021-09-08 | 3,460 | 3,510 | 3,460 | 3,505 | 7,600 | 3,505 |
| 2021-09-07 | 3,370 | 3,495 | 3,365 | 3,455 | 8,600 | 3,455 |
| 2021-09-06 | 3,425 | 3,455 | 3,365 | 3,385 | 10,200 | 3,385 |
| 2021-09-03 | 3,335 | 3,445 | 3,335 | 3,420 | 4,600 | 3,420 |
| 2021-09-02 | 3,400 | 3,435 | 3,360 | 3,370 | 5,600 | 3,370 |
| 2021-09-01 | 3,435 | 3,510 | 3,400 | 3,400 | 13,800 | 3,400 |
| 2021-08-31 | 3,420 | 3,440 | 3,420 | 3,430 | 2,500 | 3,430 |
| 2021-08-30 | 3,425 | 3,425 | 3,410 | 3,410 | 3,000 | 3,410 |
| 2021-08-27 | 3,420 | 3,420 | 3,360 | 3,380 | 1,000 | 3,380 |
| 2021-08-26 | 3,395 | 3,435 | 3,395 | 3,405 | 3,400 | 3,405 |
| 2021-08-25 | 3,345 | 3,485 | 3,345 | 3,395 | 11,300 | 3,395 |
| 2021-08-24 | 3,360 | 3,365 | 3,335 | 3,350 | 2,900 | 3,350 |
| 2021-08-23 | 3,310 | 3,370 | 3,300 | 3,370 | 4,400 | 3,370 |
| 2021-08-20 | 3,305 | 3,305 | 3,250 | 3,270 | 4,500 | 3,270 |
| 2021-08-19 | 3,215 | 3,315 | 3,215 | 3,270 | 3,000 | 3,270 |
| 2021-08-18 | 3,325 | 3,355 | 3,325 | 3,325 | 1,300 | 3,325 |
| 2021-08-17 | 3,335 | 3,345 | 3,300 | 3,315 | 2,900 | 3,315 |
| 2021-08-16 | 3,375 | 3,375 | 3,310 | 3,310 | 4,400 | 3,310 |
| 2021-08-13 | 3,340 | 3,380 | 3,335 | 3,370 | 5,400 | 3,370 |
| 2021-08-12 | 3,360 | 3,360 | 3,300 | 3,340 | 5,100 | 3,340 |
| 2021-08-11 | 3,285 | 3,345 | 3,285 | 3,340 | 3,300 | 3,340 |
| 2021-08-10 | 3,285 | 3,350 | 3,260 | 3,260 | 8,600 | 3,260 |
| 2021-08-06 | 3,345 | 3,345 | 3,305 | 3,345 | 1,700 | 3,345 |
| 2021-08-05 | 3,345 | 3,350 | 3,285 | 3,285 | 2,100 | 3,285 |
| 2021-08-04 | 3,350 | 3,355 | 3,325 | 3,345 | 1,000 | 3,345 |
| 2021-08-03 | 3,370 | 3,370 | 3,320 | 3,350 | 1,900 | 3,350 |
| 2021-08-02 | 3,225 | 3,390 | 3,225 | 3,370 | 10,000 | 3,370 |
| 2021-07-30 | 3,370 | 3,370 | 3,240 | 3,240 | 5,500 | 3,240 |
| 2021-07-29 | 3,325 | 3,370 | 3,295 | 3,370 | 5,800 | 3,370 |
| 2021-07-28 | 3,290 | 3,350 | 3,290 | 3,350 | 6,200 | 3,350 |
| 2021-07-27 | 3,235 | 3,280 | 3,230 | 3,280 | 3,400 | 3,280 |
| 2021-07-26 | 3,205 | 3,235 | 3,190 | 3,235 | 2,400 | 3,235 |
| 2021-07-21 | 3,240 | 3,240 | 3,180 | 3,190 | 5,900 | 3,190 |
| 2021-07-20 | 3,155 | 3,210 | 3,155 | 3,210 | 3,100 | 3,210 |
| 2021-07-19 | 3,175 | 3,215 | 3,160 | 3,215 | 3,600 | 3,215 |
| 2021-07-16 | 3,220 | 3,220 | 3,120 | 3,215 | 3,500 | 3,215 |
| 2021-07-15 | 3,225 | 3,240 | 3,190 | 3,190 | 5,900 | 3,190 |
| 2021-07-14 | 3,215 | 3,220 | 3,190 | 3,215 | 3,400 | 3,215 |
| 2021-07-13 | 3,230 | 3,230 | 3,185 | 3,215 | 3,500 | 3,215 |
| 2021-07-12 | 3,160 | 3,215 | 3,160 | 3,210 | 4,600 | 3,210 |
| 2021-07-09 | 3,115 | 3,190 | 3,085 | 3,155 | 12,800 | 3,155 |
| 2021-07-08 | 3,165 | 3,240 | 3,135 | 3,155 | 17,600 | 3,155 |
| 2021-07-07 | 3,095 | 3,160 | 3,080 | 3,140 | 5,800 | 3,140 |
| 2021-07-06 | 3,065 | 3,100 | 3,055 | 3,100 | 3,700 | 3,100 |
| 2021-07-05 | 3,085 | 3,085 | 3,055 | 3,055 | 5,300 | 3,055 |
| 2021-07-02 | 3,055 | 3,090 | 3,055 | 3,085 | 3,500 | 3,085 |
| 2021-07-01 | 3,120 | 3,120 | 3,060 | 3,065 | 16,800 | 3,065 |
| 2021-06-30 | 3,095 | 3,140 | 3,095 | 3,125 | 9,700 | 3,125 |
| 2021-06-29 | 3,095 | 3,095 | 3,055 | 3,085 | 4,800 | 3,085 |
| 2021-06-28 | 3,040 | 3,095 | 3,040 | 3,090 | 9,000 | 3,090 |
| 2021-06-25 | 2,993 | 3,020 | 2,991 | 3,020 | 6,100 | 3,020 |
| 2021-06-24 | 2,947 | 2,981 | 2,947 | 2,981 | 1,900 | 2,981 |
| 2021-06-23 | 2,931 | 2,950 | 2,931 | 2,950 | 1,700 | 2,950 |
| 2021-06-22 | 2,913 | 2,965 | 2,913 | 2,965 | 5,300 | 2,965 |
| 2021-06-21 | 2,964 | 2,981 | 2,862 | 2,862 | 5,000 | 2,862 |
| 2021-06-18 | 2,968 | 2,968 | 2,945 | 2,959 | 2,500 | 2,959 |
| 2021-06-17 | 2,968 | 2,968 | 2,950 | 2,955 | 1,900 | 2,955 |
| 2021-06-16 | 2,972 | 2,972 | 2,967 | 2,967 | 1,900 | 2,967 |
| 2021-06-15 | 2,977 | 2,979 | 2,960 | 2,970 | 2,700 | 2,970 |
| 2021-06-14 | 2,963 | 2,978 | 2,956 | 2,966 | 2,000 | 2,966 |
| 2021-06-11 | 2,984 | 2,984 | 2,957 | 2,957 | 4,800 | 2,957 |
| 2021-06-10 | 2,958 | 2,992 | 2,952 | 2,982 | 3,500 | 2,982 |
| 2021-06-09 | 2,957 | 2,960 | 2,952 | 2,960 | 500 | 2,960 |
| 2021-06-08 | 2,968 | 2,972 | 2,968 | 2,972 | 600 | 2,972 |
| 2021-06-07 | 2,988 | 2,997 | 2,973 | 2,973 | 2,300 | 2,973 |
| 2021-06-04 | 2,970 | 2,979 | 2,970 | 2,979 | 400 | 2,979 |
| 2021-06-03 | 2,953 | 2,990 | 2,952 | 2,990 | 3,700 | 2,990 |
| 2021-06-02 | 2,964 | 2,982 | 2,953 | 2,965 | 1,900 | 2,965 |
| 2021-06-01 | 2,962 | 2,988 | 2,933 | 2,980 | 3,300 | 2,980 |
| 2021-05-31 | 2,975 | 2,998 | 2,958 | 2,962 | 2,400 | 2,962 |
| 2021-05-28 | 2,966 | 3,020 | 2,946 | 3,020 | 5,600 | 3,020 |
| 2021-05-27 | 2,967 | 2,975 | 2,954 | 2,954 | 1,400 | 2,954 |
| 2021-05-26 | 2,980 | 2,980 | 2,959 | 2,972 | 1,800 | 2,972 |
| 2021-05-25 | 3,010 | 3,015 | 2,976 | 2,984 | 5,300 | 2,984 |
| 2021-05-24 | 3,010 | 3,035 | 2,892 | 3,010 | 10,600 | 3,010 |
| 2021-05-21 | 2,984 | 3,000 | 2,943 | 2,986 | 7,600 | 2,986 |
| 2021-05-20 | 2,933 | 3,010 | 2,931 | 2,991 | 4,900 | 2,991 |
| 2021-05-19 | 2,944 | 2,948 | 2,899 | 2,924 | 4,400 | 2,924 |
| 2021-05-18 | 2,910 | 2,994 | 2,910 | 2,953 | 7,200 | 2,953 |
| 2021-05-17 | 2,945 | 2,950 | 2,901 | 2,921 | 3,900 | 2,921 |
| 2021-05-14 | 2,914 | 2,951 | 2,899 | 2,908 | 3,300 | 2,908 |
| 2021-05-13 | 2,850 | 2,880 | 2,822 | 2,864 | 5,100 | 2,864 |
| 2021-05-12 | 2,887 | 2,914 | 2,850 | 2,850 | 4,700 | 2,850 |
| 2021-05-11 | 2,925 | 2,945 | 2,864 | 2,881 | 8,500 | 2,881 |
| 2021-05-10 | 2,872 | 2,930 | 2,872 | 2,915 | 2,700 | 2,915 |
| 2021-05-07 | 2,864 | 2,939 | 2,851 | 2,886 | 9,000 | 2,886 |
| 2021-05-06 | 2,901 | 2,901 | 2,848 | 2,864 | 4,900 | 2,864 |
| 2021-04-30 | 2,800 | 2,858 | 2,800 | 2,858 | 4,100 | 2,858 |
| 2021-04-28 | 2,855 | 2,855 | 2,800 | 2,800 | 5,200 | 2,800 |
| 2021-04-27 | 2,822 | 2,893 | 2,822 | 2,837 | 2,500 | 2,837 |
| 2021-04-26 | 2,882 | 2,900 | 2,850 | 2,852 | 5,300 | 2,852 |
| 2021-04-23 | 2,912 | 2,922 | 2,877 | 2,877 | 4,500 | 2,877 |
| 2021-04-22 | 2,915 | 2,937 | 2,907 | 2,918 | 4,400 | 2,918 |
| 2021-04-21 | 2,990 | 2,996 | 2,915 | 2,915 | 4,400 | 2,915 |
| 2021-04-20 | 2,971 | 3,010 | 2,943 | 2,990 | 6,500 | 2,990 |
| 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
