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 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1,945 | 1,960 | 1,896 | 1,911 | 17,600 | 1,911 |
| 2022-08-12 | 1,855 | 1,933 | 1,855 | 1,928 | 20,200 | 1,928 |
| 2022-08-10 | 1,881 | 1,889 | 1,804 | 1,833 | 29,100 | 1,833 |
| 2022-08-09 | 1,957 | 1,958 | 1,888 | 1,897 | 15,800 | 1,897 |
| 2022-08-08 | 1,962 | 1,979 | 1,940 | 1,947 | 16,300 | 1,947 |
| 2022-08-05 | 1,900 | 1,956 | 1,900 | 1,956 | 11,600 | 1,956 |
| 2022-08-04 | 1,897 | 1,931 | 1,874 | 1,917 | 8,100 | 1,917 |
| 2022-08-03 | 1,896 | 1,919 | 1,895 | 1,904 | 8,400 | 1,904 |
| 2022-08-02 | 1,879 | 1,934 | 1,879 | 1,902 | 10,100 | 1,902 |
| 2022-08-01 | 1,886 | 1,941 | 1,886 | 1,916 | 7,300 | 1,916 |
| 2022-07-29 | 1,917 | 1,961 | 1,878 | 1,894 | 15,500 | 1,894 |
| 2022-07-28 | 1,950 | 1,950 | 1,868 | 1,907 | 20,000 | 1,907 |
| 2022-07-27 | 1,920 | 1,932 | 1,879 | 1,915 | 7,800 | 1,915 |
| 2022-07-26 | 1,933 | 1,955 | 1,923 | 1,930 | 18,000 | 1,930 |
| 2022-07-25 | 1,953 | 1,953 | 1,903 | 1,913 | 13,700 | 1,913 |
| 2022-07-22 | 1,946 | 1,946 | 1,933 | 1,937 | 4,700 | 1,937 |
| 2022-07-21 | 1,935 | 1,950 | 1,932 | 1,946 | 4,600 | 1,946 |
| 2022-07-20 | 1,954 | 1,968 | 1,926 | 1,938 | 20,400 | 1,938 |
| 2022-07-19 | 1,916 | 1,932 | 1,891 | 1,930 | 11,100 | 1,930 |
| 2022-07-15 | 1,902 | 1,911 | 1,874 | 1,900 | 10,500 | 1,900 |
| 2022-07-14 | 1,900 | 1,910 | 1,884 | 1,908 | 8,400 | 1,908 |
| 2022-07-13 | 1,862 | 1,912 | 1,862 | 1,903 | 11,000 | 1,903 |
| 2022-07-12 | 1,865 | 1,877 | 1,830 | 1,862 | 12,400 | 1,862 |
| 2022-07-11 | 1,813 | 1,872 | 1,813 | 1,869 | 19,200 | 1,869 |
| 2022-07-08 | 1,811 | 1,826 | 1,790 | 1,813 | 62,300 | 1,813 |
| 2022-07-07 | 1,760 | 1,790 | 1,733 | 1,789 | 21,100 | 1,789 |
| 2022-07-06 | 1,768 | 1,782 | 1,733 | 1,739 | 19,300 | 1,739 |
| 2022-07-05 | 1,744 | 1,790 | 1,729 | 1,766 | 30,500 | 1,766 |
| 2022-07-04 | 1,715 | 1,734 | 1,689 | 1,732 | 25,100 | 1,732 |
| 2022-07-01 | 1,722 | 1,722 | 1,671 | 1,694 | 41,600 | 1,694 |
| 2022-06-30 | 1,667 | 1,706 | 1,661 | 1,693 | 17,200 | 1,693 |
| 2022-06-29 | 1,695 | 1,722 | 1,657 | 1,657 | 29,000 | 1,657 |
| 2022-06-28 | 1,672 | 1,698 | 1,668 | 1,696 | 11,900 | 1,696 |
| 2022-06-27 | 1,672 | 1,692 | 1,657 | 1,666 | 8,200 | 1,666 |
| 2022-06-24 | 1,675 | 1,686 | 1,654 | 1,673 | 9,900 | 1,673 |
| 2022-06-23 | 1,636 | 1,666 | 1,636 | 1,659 | 8,300 | 1,659 |
| 2022-06-22 | 1,618 | 1,642 | 1,606 | 1,642 | 4,000 | 1,642 |
| 2022-06-21 | 1,573 | 1,631 | 1,573 | 1,618 | 11,900 | 1,618 |
| 2022-06-20 | 1,621 | 1,621 | 1,563 | 1,564 | 11,500 | 1,564 |
| 2022-06-17 | 1,571 | 1,605 | 1,559 | 1,599 | 14,700 | 1,599 |
| 2022-06-16 | 1,611 | 1,616 | 1,592 | 1,592 | 8,800 | 1,592 |
| 2022-06-15 | 1,622 | 1,625 | 1,575 | 1,575 | 16,100 | 1,575 |
| 2022-06-14 | 1,594 | 1,626 | 1,579 | 1,605 | 10,700 | 1,605 |
| 2022-06-13 | 1,617 | 1,623 | 1,579 | 1,597 | 5,900 | 1,597 |
| 2022-06-10 | 1,629 | 1,662 | 1,621 | 1,621 | 13,300 | 1,621 |
| 2022-06-09 | 1,655 | 1,674 | 1,641 | 1,654 | 16,000 | 1,654 |
| 2022-06-08 | 1,610 | 1,665 | 1,610 | 1,663 | 12,400 | 1,663 |
| 2022-06-07 | 1,571 | 1,623 | 1,571 | 1,612 | 6,300 | 1,612 |
| 2022-06-06 | 1,572 | 1,587 | 1,562 | 1,578 | 5,100 | 1,578 |
| 2022-06-03 | 1,589 | 1,603 | 1,582 | 1,591 | 6,200 | 1,591 |
| 2022-06-02 | 1,583 | 1,601 | 1,553 | 1,583 | 13,300 | 1,583 |
| 2022-06-01 | 1,603 | 1,621 | 1,581 | 1,588 | 28,800 | 1,588 |
| 2022-05-31 | 1,574 | 1,624 | 1,568 | 1,603 | 13,300 | 1,603 |
| 2022-05-30 | 1,600 | 1,638 | 1,577 | 1,577 | 37,100 | 1,577 |
| 2022-05-27 | 1,587 | 1,599 | 1,568 | 1,599 | 6,700 | 1,599 |
| 2022-05-26 | 1,598 | 1,598 | 1,570 | 1,579 | 8,700 | 1,579 |
| 2022-05-25 | 1,562 | 1,597 | 1,548 | 1,585 | 13,100 | 1,585 |
| 2022-05-24 | 1,577 | 1,577 | 1,527 | 1,531 | 11,600 | 1,531 |
| 2022-05-23 | 1,531 | 1,593 | 1,531 | 1,587 | 13,000 | 1,587 |
| 2022-05-20 | 1,507 | 1,531 | 1,489 | 1,531 | 12,100 | 1,531 |
| 2022-05-19 | 1,523 | 1,527 | 1,470 | 1,499 | 24,100 | 1,499 |
| 2022-05-18 | 1,565 | 1,571 | 1,548 | 1,548 | 6,400 | 1,548 |
| 2022-05-17 | 1,572 | 1,580 | 1,549 | 1,565 | 5,400 | 1,565 |
| 2022-05-16 | 1,594 | 1,594 | 1,547 | 1,561 | 11,100 | 1,561 |
| 2022-05-13 | 1,560 | 1,596 | 1,506 | 1,596 | 10,800 | 1,596 |
| 2022-05-12 | 1,550 | 1,550 | 1,507 | 1,520 | 10,100 | 1,520 |
| 2022-05-11 | 1,557 | 1,563 | 1,533 | 1,550 | 4,400 | 1,550 |
| 2022-05-10 | 1,531 | 1,556 | 1,531 | 1,539 | 7,700 | 1,539 |
| 2022-05-09 | 1,605 | 1,610 | 1,562 | 1,566 | 9,900 | 1,566 |
| 2022-05-06 | 1,579 | 1,611 | 1,579 | 1,610 | 9,100 | 1,610 |
| 2022-05-02 | 1,533 | 1,586 | 1,533 | 1,573 | 9,700 | 1,573 |
| 2022-04-28 | 1,500 | 1,575 | 1,500 | 1,573 | 24,300 | 1,573 |
| 2022-04-27 | 1,527 | 1,535 | 1,449 | 1,449 | 35,000 | 1,449 |
| 2022-04-26 | 1,559 | 1,560 | 1,534 | 1,541 | 4,600 | 1,541 |
| 2022-04-25 | 1,523 | 1,549 | 1,518 | 1,543 | 18,800 | 1,543 |
| 2022-04-22 | 1,528 | 1,560 | 1,509 | 1,522 | 11,800 | 1,522 |
| 2022-04-21 | 1,540 | 1,582 | 1,523 | 1,560 | 20,100 | 1,560 |
| 2022-04-20 | 1,534 | 1,569 | 1,523 | 1,540 | 17,000 | 1,540 |
| 2022-04-19 | 1,491 | 1,503 | 1,471 | 1,477 | 11,000 | 1,477 |
| 2022-04-18 | 1,535 | 1,535 | 1,464 | 1,481 | 12,500 | 1,481 |
| 2022-04-15 | 1,556 | 1,557 | 1,529 | 1,535 | 8,200 | 1,535 |
| 2022-04-14 | 1,550 | 1,550 | 1,529 | 1,546 | 2,400 | 1,546 |
| 2022-04-13 | 1,446 | 1,530 | 1,446 | 1,516 | 20,200 | 1,516 |
| 2022-04-12 | 1,466 | 1,474 | 1,454 | 1,454 | 8,000 | 1,454 |
| 2022-04-11 | 1,512 | 1,527 | 1,481 | 1,496 | 6,800 | 1,496 |
| 2022-04-08 | 1,568 | 1,568 | 1,503 | 1,525 | 18,000 | 1,525 |
| 2022-04-07 | 1,581 | 1,598 | 1,568 | 1,568 | 13,100 | 1,568 |
| 2022-04-06 | 1,593 | 1,605 | 1,587 | 1,587 | 21,500 | 1,587 |
| 2022-04-05 | 1,608 | 1,625 | 1,590 | 1,609 | 11,100 | 1,609 |
| 2022-04-04 | 1,620 | 1,631 | 1,578 | 1,585 | 15,700 | 1,585 |
| 2022-04-01 | 1,591 | 1,638 | 1,578 | 1,625 | 15,400 | 1,625 |
| 2022-03-31 | 1,578 | 1,615 | 1,570 | 1,602 | 20,300 | 1,602 |
| 2022-03-30 | 1,530 | 1,596 | 1,524 | 1,595 | 14,200 | 1,595 |
| 2022-03-29 | 3,200 | 3,210 | 3,130 | 3,210 | 6,800 | 1,605 |
| 2022-03-28 | 3,255 | 3,265 | 3,205 | 3,210 | 5,000 | 1,605 |
| 2022-03-25 | 3,305 | 3,305 | 3,185 | 3,225 | 9,700 | 1,612.50 |
| 2022-03-24 | 3,210 | 3,300 | 3,205 | 3,280 | 6,300 | 1,640 |
| 2022-03-23 | 3,325 | 3,325 | 3,275 | 3,280 | 6,900 | 1,640 |
| 2022-03-22 | 3,300 | 3,330 | 3,260 | 3,295 | 11,700 | 1,647.50 |
| 2022-03-18 | 3,265 | 3,325 | 3,220 | 3,305 | 8,900 | 1,652.50 |
| 2022-03-17 | 3,195 | 3,275 | 3,170 | 3,275 | 10,200 | 1,637.50 |
| 2022-03-16 | 3,145 | 3,200 | 3,105 | 3,200 | 6,200 | 1,600 |
| 2022-03-15 | 3,005 | 3,105 | 3,005 | 3,105 | 4,300 | 1,552.50 |
| 2022-03-14 | 2,935 | 2,988 | 2,935 | 2,988 | 1,500 | 1,494 |
| 2022-03-11 | 2,885 | 2,920 | 2,885 | 2,909 | 3,200 | 1,454.50 |
| 2022-03-10 | 2,900 | 2,968 | 2,900 | 2,968 | 6,200 | 1,484 |
| 2022-03-09 | 2,877 | 2,882 | 2,831 | 2,855 | 2,200 | 1,427.50 |
| 2022-03-08 | 2,837 | 2,864 | 2,830 | 2,846 | 5,000 | 1,423 |
| 2022-03-07 | 2,858 | 2,882 | 2,839 | 2,861 | 6,800 | 1,430.50 |
| 2022-03-04 | 2,916 | 2,916 | 2,872 | 2,872 | 5,100 | 1,436 |
| 2022-03-03 | 2,915 | 2,928 | 2,909 | 2,916 | 1,800 | 1,458 |
| 2022-03-02 | 2,948 | 2,971 | 2,904 | 2,904 | 3,500 | 1,452 |
| 2022-03-01 | 2,983 | 2,999 | 2,944 | 2,944 | 4,200 | 1,472 |
| 2022-02-28 | 3,015 | 3,015 | 2,972 | 2,981 | 3,300 | 1,490.50 |
| 2022-02-25 | 2,961 | 2,985 | 2,936 | 2,961 | 4,700 | 1,480.50 |
| 2022-02-24 | 2,974 | 2,974 | 2,913 | 2,939 | 5,700 | 1,469.50 |
| 2022-02-22 | 3,045 | 3,045 | 2,973 | 2,983 | 2,500 | 1,491.50 |
| 2022-02-21 | 3,035 | 3,050 | 3,015 | 3,045 | 3,700 | 1,522.50 |
| 2022-02-18 | 3,020 | 3,060 | 3,010 | 3,030 | 5,400 | 1,515 |
| 2022-02-17 | 3,125 | 3,125 | 2,990 | 3,000 | 5,500 | 1,500 |
| 2022-02-16 | 3,135 | 3,135 | 3,080 | 3,110 | 4,200 | 1,555 |
| 2022-02-15 | 3,160 | 3,170 | 3,065 | 3,070 | 8,600 | 1,535 |
| 2022-02-14 | 3,095 | 3,170 | 3,075 | 3,075 | 14,200 | 1,537.50 |
| 2022-02-10 | 2,940 | 2,978 | 2,893 | 2,978 | 3,600 | 1,489 |
| 2022-02-09 | 2,879 | 2,941 | 2,879 | 2,940 | 3,200 | 1,470 |
| 2022-02-08 | 2,895 | 2,955 | 2,879 | 2,897 | 4,500 | 1,448.50 |
| 2022-02-07 | 2,900 | 2,914 | 2,844 | 2,892 | 4,200 | 1,446 |
| 2022-02-04 | 2,851 | 2,899 | 2,851 | 2,883 | 2,800 | 1,441.50 |
| 2022-02-03 | 2,872 | 2,873 | 2,827 | 2,842 | 2,700 | 1,421 |
| 2022-02-02 | 2,880 | 2,888 | 2,864 | 2,872 | 1,800 | 1,436 |
| 2022-02-01 | 2,885 | 2,896 | 2,846 | 2,846 | 3,200 | 1,423 |
| 2022-01-31 | 2,830 | 2,853 | 2,828 | 2,852 | 2,700 | 1,426 |
| 2022-01-28 | 2,815 | 2,880 | 2,770 | 2,880 | 5,900 | 1,440 |
| 2022-01-27 | 2,864 | 2,868 | 2,753 | 2,765 | 7,500 | 1,382.50 |
| 2022-01-26 | 2,914 | 2,947 | 2,824 | 2,839 | 6,700 | 1,419.50 |
| 2022-01-25 | 2,980 | 2,980 | 2,892 | 2,914 | 5,200 | 1,457 |
| 2022-01-24 | 2,908 | 2,930 | 2,859 | 2,930 | 3,700 | 1,465 |
| 2022-01-21 | 2,810 | 2,863 | 2,740 | 2,863 | 8,400 | 1,431.50 |
| 2022-01-20 | 2,775 | 2,855 | 2,732 | 2,824 | 13,900 | 1,412 |
| 2022-01-19 | 2,858 | 2,860 | 2,725 | 2,725 | 15,200 | 1,362.50 |
| 2022-01-18 | 2,931 | 2,932 | 2,848 | 2,848 | 7,100 | 1,424 |
| 2022-01-17 | 2,940 | 2,945 | 2,900 | 2,931 | 4,200 | 1,465.50 |
| 2022-01-14 | 3,065 | 3,065 | 2,903 | 2,936 | 12,500 | 1,468 |
| 2022-01-13 | 3,090 | 3,090 | 3,060 | 3,065 | 2,000 | 1,532.50 |
| 2022-01-12 | 3,095 | 3,145 | 3,080 | 3,120 | 3,700 | 1,560 |
| 2022-01-11 | 3,125 | 3,190 | 3,005 | 3,125 | 7,800 | 1,562.50 |
| 2022-01-07 | 3,210 | 3,210 | 3,090 | 3,090 | 5,200 | 1,545 |
| 2022-01-06 | 3,210 | 3,210 | 3,120 | 3,140 | 4,900 | 1,570 |
| 2022-01-05 | 3,265 | 3,265 | 3,225 | 3,255 | 4,400 | 1,627.50 |
| 2022-01-04 | 3,215 | 3,275 | 3,185 | 3,265 | 6,800 | 1,632.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2016-09-28]1株→0.2株
