1975 (株)朝日工業社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,9451,9601,8961,91117,6001,911
2022-08-121,8551,9331,8551,92820,2001,928
2022-08-101,8811,8891,8041,83329,1001,833
2022-08-091,9571,9581,8881,89715,8001,897
2022-08-081,9621,9791,9401,94716,3001,947
2022-08-051,9001,9561,9001,95611,6001,956
2022-08-041,8971,9311,8741,9178,1001,917
2022-08-031,8961,9191,8951,9048,4001,904
2022-08-021,8791,9341,8791,90210,1001,902
2022-08-011,8861,9411,8861,9167,3001,916
2022-07-291,9171,9611,8781,89415,5001,894
2022-07-281,9501,9501,8681,90720,0001,907
2022-07-271,9201,9321,8791,9157,8001,915
2022-07-261,9331,9551,9231,93018,0001,930
2022-07-251,9531,9531,9031,91313,7001,913
2022-07-221,9461,9461,9331,9374,7001,937
2022-07-211,9351,9501,9321,9464,6001,946
2022-07-201,9541,9681,9261,93820,4001,938
2022-07-191,9161,9321,8911,93011,1001,930
2022-07-151,9021,9111,8741,90010,5001,900
2022-07-141,9001,9101,8841,9088,4001,908
2022-07-131,8621,9121,8621,90311,0001,903
2022-07-121,8651,8771,8301,86212,4001,862
2022-07-111,8131,8721,8131,86919,2001,869
2022-07-081,8111,8261,7901,81362,3001,813
2022-07-071,7601,7901,7331,78921,1001,789
2022-07-061,7681,7821,7331,73919,3001,739
2022-07-051,7441,7901,7291,76630,5001,766
2022-07-041,7151,7341,6891,73225,1001,732
2022-07-011,7221,7221,6711,69441,6001,694
2022-06-301,6671,7061,6611,69317,2001,693
2022-06-291,6951,7221,6571,65729,0001,657
2022-06-281,6721,6981,6681,69611,9001,696
2022-06-271,6721,6921,6571,6668,2001,666
2022-06-241,6751,6861,6541,6739,9001,673
2022-06-231,6361,6661,6361,6598,3001,659
2022-06-221,6181,6421,6061,6424,0001,642
2022-06-211,5731,6311,5731,61811,9001,618
2022-06-201,6211,6211,5631,56411,5001,564
2022-06-171,5711,6051,5591,59914,7001,599
2022-06-161,6111,6161,5921,5928,8001,592
2022-06-151,6221,6251,5751,57516,1001,575
2022-06-141,5941,6261,5791,60510,7001,605
2022-06-131,6171,6231,5791,5975,9001,597
2022-06-101,6291,6621,6211,62113,3001,621
2022-06-091,6551,6741,6411,65416,0001,654
2022-06-081,6101,6651,6101,66312,4001,663
2022-06-071,5711,6231,5711,6126,3001,612
2022-06-061,5721,5871,5621,5785,1001,578
2022-06-031,5891,6031,5821,5916,2001,591
2022-06-021,5831,6011,5531,58313,3001,583
2022-06-011,6031,6211,5811,58828,8001,588
2022-05-311,5741,6241,5681,60313,3001,603
2022-05-301,6001,6381,5771,57737,1001,577
2022-05-271,5871,5991,5681,5996,7001,599
2022-05-261,5981,5981,5701,5798,7001,579
2022-05-251,5621,5971,5481,58513,1001,585
2022-05-241,5771,5771,5271,53111,6001,531
2022-05-231,5311,5931,5311,58713,0001,587
2022-05-201,5071,5311,4891,53112,1001,531
2022-05-191,5231,5271,4701,49924,1001,499
2022-05-181,5651,5711,5481,5486,4001,548
2022-05-171,5721,5801,5491,5655,4001,565
2022-05-161,5941,5941,5471,56111,1001,561
2022-05-131,5601,5961,5061,59610,8001,596
2022-05-121,5501,5501,5071,52010,1001,520
2022-05-111,5571,5631,5331,5504,4001,550
2022-05-101,5311,5561,5311,5397,7001,539
2022-05-091,6051,6101,5621,5669,9001,566
2022-05-061,5791,6111,5791,6109,1001,610
2022-05-021,5331,5861,5331,5739,7001,573
2022-04-281,5001,5751,5001,57324,3001,573
2022-04-271,5271,5351,4491,44935,0001,449
2022-04-261,5591,5601,5341,5414,6001,541
2022-04-251,5231,5491,5181,54318,8001,543
2022-04-221,5281,5601,5091,52211,8001,522
2022-04-211,5401,5821,5231,56020,1001,560
2022-04-201,5341,5691,5231,54017,0001,540
2022-04-191,4911,5031,4711,47711,0001,477
2022-04-181,5351,5351,4641,48112,5001,481
2022-04-151,5561,5571,5291,5358,2001,535
2022-04-141,5501,5501,5291,5462,4001,546
2022-04-131,4461,5301,4461,51620,2001,516
2022-04-121,4661,4741,4541,4548,0001,454
2022-04-111,5121,5271,4811,4966,8001,496
2022-04-081,5681,5681,5031,52518,0001,525
2022-04-071,5811,5981,5681,56813,1001,568
2022-04-061,5931,6051,5871,58721,5001,587
2022-04-051,6081,6251,5901,60911,1001,609
2022-04-041,6201,6311,5781,58515,7001,585
2022-04-011,5911,6381,5781,62515,4001,625
2022-03-311,5781,6151,5701,60220,3001,602
2022-03-301,5301,5961,5241,59514,2001,595
2022-03-293,2003,2103,1303,2106,8001,605
2022-03-283,2553,2653,2053,2105,0001,605
2022-03-253,3053,3053,1853,2259,7001,612.50
2022-03-243,2103,3003,2053,2806,3001,640
2022-03-233,3253,3253,2753,2806,9001,640
2022-03-223,3003,3303,2603,29511,7001,647.50
2022-03-183,2653,3253,2203,3058,9001,652.50
2022-03-173,1953,2753,1703,27510,2001,637.50
2022-03-163,1453,2003,1053,2006,2001,600
2022-03-153,0053,1053,0053,1054,3001,552.50
2022-03-142,9352,9882,9352,9881,5001,494
2022-03-112,8852,9202,8852,9093,2001,454.50
2022-03-102,9002,9682,9002,9686,2001,484
2022-03-092,8772,8822,8312,8552,2001,427.50
2022-03-082,8372,8642,8302,8465,0001,423
2022-03-072,8582,8822,8392,8616,8001,430.50
2022-03-042,9162,9162,8722,8725,1001,436
2022-03-032,9152,9282,9092,9161,8001,458
2022-03-022,9482,9712,9042,9043,5001,452
2022-03-012,9832,9992,9442,9444,2001,472
2022-02-283,0153,0152,9722,9813,3001,490.50
2022-02-252,9612,9852,9362,9614,7001,480.50
2022-02-242,9742,9742,9132,9395,7001,469.50
2022-02-223,0453,0452,9732,9832,5001,491.50
2022-02-213,0353,0503,0153,0453,7001,522.50
2022-02-183,0203,0603,0103,0305,4001,515
2022-02-173,1253,1252,9903,0005,5001,500
2022-02-163,1353,1353,0803,1104,2001,555
2022-02-153,1603,1703,0653,0708,6001,535
2022-02-143,0953,1703,0753,07514,2001,537.50
2022-02-102,9402,9782,8932,9783,6001,489
2022-02-092,8792,9412,8792,9403,2001,470
2022-02-082,8952,9552,8792,8974,5001,448.50
2022-02-072,9002,9142,8442,8924,2001,446
2022-02-042,8512,8992,8512,8832,8001,441.50
2022-02-032,8722,8732,8272,8422,7001,421
2022-02-022,8802,8882,8642,8721,8001,436
2022-02-012,8852,8962,8462,8463,2001,423
2022-01-312,8302,8532,8282,8522,7001,426
2022-01-282,8152,8802,7702,8805,9001,440
2022-01-272,8642,8682,7532,7657,5001,382.50
2022-01-262,9142,9472,8242,8396,7001,419.50
2022-01-252,9802,9802,8922,9145,2001,457
2022-01-242,9082,9302,8592,9303,7001,465
2022-01-212,8102,8632,7402,8638,4001,431.50
2022-01-202,7752,8552,7322,82413,9001,412
2022-01-192,8582,8602,7252,72515,2001,362.50
2022-01-182,9312,9322,8482,8487,1001,424
2022-01-172,9402,9452,9002,9314,2001,465.50
2022-01-143,0653,0652,9032,93612,5001,468
2022-01-133,0903,0903,0603,0652,0001,532.50
2022-01-123,0953,1453,0803,1203,7001,560
2022-01-113,1253,1903,0053,1257,8001,562.50
2022-01-073,2103,2103,0903,0905,2001,545
2022-01-063,2103,2103,1203,1404,9001,570
2022-01-053,2653,2653,2253,2554,4001,627.50
2022-01-043,2153,2753,1853,2656,8001,632.50

分割・併合履歴 : [2022-03-30]1株→2株 [2016-09-28]1株→0.2株