1975 (株)朝日工業社 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 1983-12-27 | 275 | 280 | 275 | 279 | 14,000 | 348.75 |
| 1983-12-26 | 269 | 270 | 269 | 270 | 16,000 | 337.50 |
| 1983-12-24 | 268 | 268 | 268 | 268 | 1,000 | 335 |
| 1983-12-23 | 266 | 270 | 266 | 270 | 5,000 | 337.50 |
| 1983-12-22 | 265 | 270 | 265 | 265 | 17,000 | 331.25 |
| 1983-12-21 | 265 | 265 | 265 | 265 | 4,000 | 331.25 |
| 1983-12-20 | 264 | 264 | 264 | 264 | 3,000 | 330 |
| 1983-12-19 | 269 | 270 | 269 | 270 | 30,000 | 337.50 |
| 1983-12-17 | 269 | 269 | 269 | 269 | 1,000 | 336.25 |
| 1983-12-16 | 263 | 270 | 263 | 270 | 20,000 | 337.50 |
| 1983-12-15 | 263 | 263 | 263 | 263 | 1,000 | 328.75 |
| 1983-12-14 | 266 | 266 | 262 | 262 | 6,000 | 327.50 |
| 1983-12-13 | 265 | 265 | 261 | 261 | 8,000 | 326.25 |
| 1983-12-12 | 270 | 270 | 261 | 261 | 7,000 | 326.25 |
| 1983-12-09 | 270 | 270 | 270 | 270 | 4,000 | 337.50 |
| 1983-12-08 | 271 | 271 | 270 | 270 | 13,000 | 337.50 |
| 1983-12-06 | 275 | 275 | 270 | 270 | 13,000 | 337.50 |
| 1983-12-05 | 275 | 275 | 275 | 275 | 4,000 | 343.75 |
| 1983-12-03 | 275 | 275 | 274 | 274 | 6,000 | 342.50 |
| 1983-12-02 | 275 | 275 | 275 | 275 | 6,000 | 343.75 |
| 1983-12-01 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 1983-11-30 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 1983-11-29 | 269 | 270 | 269 | 270 | 5,000 | 337.50 |
| 1983-11-28 | 275 | 275 | 270 | 270 | 6,000 | 337.50 |
| 1983-11-25 | 280 | 280 | 280 | 280 | 7,000 | 350 |
| 1983-11-24 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 1983-11-21 | 280 | 280 | 280 | 280 | 10,000 | 350 |
| 1983-11-19 | 280 | 280 | 280 | 280 | 8,000 | 350 |
| 1983-11-18 | 280 | 280 | 280 | 280 | 8,000 | 350 |
| 1983-11-17 | 280 | 281 | 280 | 281 | 9,000 | 351.25 |
| 1983-11-15 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 1983-11-14 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 1983-11-11 | 266 | 266 | 266 | 266 | 9,000 | 332.50 |
| 1983-11-10 | 270 | 270 | 266 | 266 | 20,000 | 332.50 |
| 1983-11-09 | 270 | 270 | 270 | 270 | 12,000 | 337.50 |
| 1983-11-08 | 274 | 274 | 273 | 273 | 4,000 | 341.25 |
| 1983-11-07 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 1983-11-05 | 274 | 274 | 274 | 274 | 1,000 | 342.50 |
| 1983-11-04 | 275 | 275 | 275 | 275 | 5,000 | 343.75 |
| 1983-11-02 | 277 | 278 | 275 | 275 | 7,000 | 343.75 |
| 1983-10-31 | 278 | 278 | 278 | 278 | 1,000 | 347.50 |
| 1983-10-28 | 279 | 279 | 279 | 279 | 2,000 | 348.75 |
| 1983-10-26 | 281 | 281 | 280 | 280 | 3,000 | 350 |
| 1983-10-25 | 280 | 280 | 280 | 280 | 11,000 | 350 |
| 1983-10-24 | 284 | 284 | 284 | 284 | 3,000 | 355 |
| 1983-10-22 | 284 | 284 | 284 | 284 | 2,000 | 355 |
| 1983-10-21 | 284 | 285 | 284 | 284 | 6,000 | 355 |
| 1983-10-20 | 283 | 285 | 283 | 285 | 2,000 | 356.25 |
| 1983-10-19 | 285 | 285 | 284 | 284 | 2,000 | 355 |
| 1983-10-18 | 287 | 287 | 285 | 285 | 16,000 | 356.25 |
| 1983-10-17 | 285 | 285 | 285 | 285 | 11,000 | 356.25 |
| 1983-10-15 | 285 | 285 | 281 | 283 | 22,000 | 353.75 |
| 1983-10-14 | 281 | 285 | 281 | 281 | 15,000 | 351.25 |
| 1983-10-13 | 290 | 290 | 281 | 281 | 31,000 | 351.25 |
| 1983-10-12 | 290 | 290 | 289 | 289 | 46,000 | 361.25 |
| 1983-10-11 | 288 | 290 | 287 | 290 | 61,000 | 362.50 |
| 1983-10-07 | 277 | 285 | 275 | 285 | 22,000 | 356.25 |
| 1983-10-06 | 274 | 275 | 274 | 275 | 5,000 | 343.75 |
| 1983-10-05 | 273 | 273 | 271 | 271 | 11,000 | 338.75 |
| 1983-10-04 | 276 | 276 | 274 | 274 | 19,000 | 342.50 |
| 1983-10-03 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 1983-10-01 | 274 | 274 | 274 | 274 | 3,000 | 342.50 |
| 1983-09-30 | 275 | 275 | 274 | 274 | 7,000 | 342.50 |
| 1983-09-29 | 275 | 275 | 275 | 275 | 5,000 | 343.75 |
| 1983-09-28 | 274 | 274 | 274 | 274 | 1,000 | 342.50 |
| 1983-09-27 | 275 | 275 | 272 | 274 | 13,000 | 342.50 |
| 1983-09-26 | 290 | 290 | 284 | 285 | 11,000 | 356.25 |
| 1983-09-24 | 281 | 284 | 281 | 284 | 6,000 | 355 |
| 1983-09-22 | 285 | 287 | 285 | 285 | 28,000 | 356.25 |
| 1983-09-21 | 297 | 297 | 285 | 285 | 33,000 | 356.25 |
| 1983-09-20 | 290 | 295 | 290 | 295 | 3,000 | 368.75 |
| 1983-09-19 | 288 | 288 | 288 | 288 | 14,000 | 360 |
| 1983-09-17 | 285 | 288 | 285 | 288 | 9,000 | 360 |
| 1983-09-16 | 285 | 285 | 280 | 280 | 18,000 | 350 |
| 1983-09-14 | 280 | 285 | 280 | 285 | 23,000 | 356.25 |
| 1983-09-13 | 279 | 280 | 279 | 280 | 7,000 | 350 |
| 1983-09-12 | 282 | 288 | 282 | 282 | 18,000 | 352.50 |
| 1983-09-09 | 278 | 280 | 278 | 280 | 11,000 | 350 |
| 1983-09-08 | 280 | 280 | 275 | 275 | 13,000 | 343.75 |
| 1983-09-07 | 275 | 275 | 275 | 275 | 16,000 | 343.75 |
| 1983-09-06 | 277 | 277 | 275 | 275 | 13,000 | 343.75 |
| 1983-09-05 | 276 | 276 | 276 | 276 | 1,000 | 345 |
| 1983-09-01 | 276 | 280 | 276 | 280 | 3,000 | 350 |
| 1983-08-31 | 275 | 275 | 275 | 275 | 7,000 | 343.75 |
| 1983-08-27 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 1983-08-26 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 1983-08-25 | 283 | 285 | 281 | 283 | 9,000 | 353.75 |
| 1983-08-23 | 286 | 286 | 280 | 280 | 5,000 | 350 |
| 1983-08-22 | 280 | 286 | 280 | 286 | 3,000 | 357.50 |
| 1983-08-20 | 275 | 280 | 275 | 280 | 5,000 | 350 |
| 1983-08-19 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 1983-08-18 | 276 | 276 | 275 | 275 | 4,000 | 343.75 |
| 1983-08-17 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 1983-08-16 | 275 | 275 | 272 | 272 | 24,000 | 340 |
| 1983-08-10 | 272 | 272 | 271 | 272 | 9,000 | 340 |
| 1983-08-08 | 272 | 272 | 272 | 272 | 2,000 | 340 |
| 1983-08-06 | 272 | 272 | 272 | 272 | 1,000 | 340 |
| 1983-08-05 | 273 | 273 | 272 | 272 | 4,000 | 340 |
| 1983-08-04 | 272 | 273 | 272 | 273 | 4,000 | 341.25 |
| 1983-08-03 | 273 | 275 | 273 | 275 | 3,000 | 343.75 |
| 1983-08-02 | 272 | 272 | 272 | 272 | 4,000 | 340 |
| 1983-08-01 | 273 | 273 | 271 | 271 | 11,000 | 338.75 |
| 1983-07-30 | 272 | 272 | 272 | 272 | 8,000 | 340 |
| 1983-07-28 | 272 | 272 | 272 | 272 | 8,000 | 340 |
| 1983-07-27 | 271 | 272 | 271 | 272 | 4,000 | 340 |
| 1983-07-26 | 271 | 271 | 271 | 271 | 2,000 | 338.75 |
| 1983-07-25 | 273 | 275 | 271 | 271 | 10,000 | 338.75 |
| 1983-07-23 | 273 | 275 | 273 | 275 | 10,000 | 343.75 |
| 1983-07-22 | 275 | 275 | 271 | 271 | 9,000 | 338.75 |
| 1983-07-21 | 275 | 275 | 271 | 271 | 5,000 | 338.75 |
| 1983-07-20 | 275 | 275 | 275 | 275 | 8,000 | 343.75 |
| 1983-07-19 | 275 | 275 | 275 | 275 | 11,000 | 343.75 |
| 1983-07-18 | 275 | 275 | 270 | 270 | 12,000 | 337.50 |
| 1983-07-15 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 1983-07-14 | 270 | 270 | 270 | 270 | 9,000 | 337.50 |
| 1983-07-12 | 271 | 271 | 271 | 271 | 10,000 | 338.75 |
| 1983-07-11 | 271 | 271 | 271 | 271 | 1,000 | 338.75 |
| 1983-07-08 | 270 | 271 | 270 | 271 | 4,000 | 338.75 |
| 1983-07-07 | 272 | 272 | 270 | 270 | 14,000 | 337.50 |
| 1983-07-06 | 271 | 271 | 271 | 271 | 1,000 | 338.75 |
| 1983-07-02 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 1983-06-28 | 269 | 270 | 269 | 270 | 3,000 | 337.50 |
| 1983-06-25 | 269 | 269 | 268 | 268 | 4,000 | 335 |
| 1983-06-24 | 267 | 268 | 267 | 268 | 2,000 | 335 |
| 1983-06-23 | 266 | 266 | 266 | 266 | 1,000 | 332.50 |
| 1983-06-22 | 270 | 270 | 270 | 270 | 5,000 | 337.50 |
| 1983-06-21 | 280 | 280 | 280 | 280 | 51,000 | 350 |
| 1983-06-20 | 280 | 285 | 280 | 285 | 19,000 | 356.25 |
| 1983-06-17 | 280 | 285 | 280 | 280 | 14,000 | 350 |
| 1983-06-16 | 285 | 285 | 285 | 285 | 8,000 | 356.25 |
| 1983-06-15 | 280 | 285 | 280 | 280 | 21,000 | 350 |
| 1983-06-14 | 280 | 280 | 280 | 280 | 40,000 | 350 |
| 1983-06-13 | 280 | 280 | 280 | 280 | 6,000 | 350 |
| 1983-06-11 | 280 | 283 | 280 | 280 | 8,000 | 350 |
| 1983-06-10 | 281 | 281 | 280 | 280 | 7,000 | 350 |
| 1983-06-09 | 280 | 280 | 280 | 280 | 5,000 | 350 |
| 1983-06-08 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 1983-06-07 | 280 | 280 | 280 | 280 | 11,000 | 350 |
| 1983-06-06 | 280 | 280 | 279 | 279 | 58,000 | 348.75 |
| 1983-06-04 | 280 | 281 | 280 | 280 | 11,000 | 350 |
| 1983-06-03 | 279 | 279 | 279 | 279 | 1,000 | 348.75 |
| 1983-06-02 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 1983-06-01 | 280 | 280 | 280 | 280 | 8,000 | 350 |
| 1983-05-31 | 281 | 281 | 281 | 281 | 3,000 | 351.25 |
| 1983-05-30 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 1983-05-28 | 280 | 280 | 279 | 280 | 12,000 | 350 |
| 1983-05-27 | 280 | 280 | 278 | 278 | 17,000 | 347.50 |
| 1983-05-26 | 277 | 278 | 277 | 278 | 3,000 | 347.50 |
| 1983-05-25 | 281 | 281 | 280 | 280 | 32,000 | 350 |
| 1983-05-24 | 284 | 285 | 280 | 280 | 75,000 | 350 |
| 1983-05-23 | 285 | 285 | 285 | 285 | 12,000 | 356.25 |
| 1983-05-20 | 285 | 285 | 280 | 280 | 23,000 | 350 |
| 1983-05-19 | 281 | 285 | 280 | 285 | 8,000 | 356.25 |
| 1983-05-18 | 277 | 280 | 277 | 280 | 64,000 | 350 |
| 1983-05-17 | 279 | 279 | 277 | 279 | 10,000 | 348.75 |
| 1983-05-16 | 277 | 280 | 277 | 279 | 21,000 | 348.75 |
| 1983-05-14 | 277 | 280 | 277 | 277 | 11,000 | 346.25 |
| 1983-05-13 | 277 | 277 | 273 | 273 | 7,000 | 341.25 |
| 1983-05-12 | 277 | 277 | 277 | 277 | 6,000 | 346.25 |
| 1983-05-11 | 277 | 277 | 277 | 277 | 5,000 | 346.25 |
| 1983-05-10 | 278 | 278 | 278 | 278 | 11,000 | 347.50 |
| 1983-05-09 | 277 | 279 | 277 | 279 | 13,000 | 348.75 |
| 1983-05-07 | 280 | 280 | 280 | 280 | 5,000 | 350 |
| 1983-05-06 | 280 | 280 | 280 | 280 | 12,000 | 350 |
| 1983-05-04 | 280 | 280 | 280 | 280 | 11,000 | 350 |
| 1983-05-02 | 281 | 282 | 280 | 280 | 8,000 | 350 |
| 1983-04-30 | 281 | 285 | 281 | 285 | 9,000 | 356.25 |
| 1983-04-28 | 281 | 281 | 281 | 281 | 4,000 | 351.25 |
| 1983-04-27 | 281 | 281 | 281 | 281 | 4,000 | 351.25 |
| 1983-04-26 | 285 | 285 | 281 | 281 | 5,000 | 351.25 |
| 1983-04-25 | 288 | 288 | 285 | 285 | 8,000 | 356.25 |
| 1983-04-23 | 280 | 285 | 280 | 285 | 6,000 | 356.25 |
| 1983-04-22 | 285 | 285 | 285 | 285 | 10,000 | 356.25 |
| 1983-04-21 | 282 | 288 | 282 | 288 | 9,000 | 360 |
| 1983-04-20 | 283 | 283 | 283 | 283 | 1,000 | 353.75 |
| 1983-04-18 | 284 | 284 | 284 | 284 | 2,000 | 355 |
| 1983-04-15 | 278 | 285 | 278 | 285 | 25,000 | 356.25 |
| 1983-04-14 | 277 | 277 | 277 | 277 | 41,000 | 346.25 |
| 1983-04-13 | 277 | 277 | 277 | 277 | 11,000 | 346.25 |
| 1983-04-12 | 277 | 277 | 277 | 277 | 9,000 | 346.25 |
| 1983-04-11 | 278 | 278 | 278 | 278 | 5,000 | 347.50 |
| 1983-04-09 | 278 | 278 | 278 | 278 | 1,000 | 347.50 |
| 1983-04-08 | 277 | 278 | 277 | 277 | 7,000 | 346.25 |
| 1983-04-07 | 278 | 278 | 275 | 275 | 14,000 | 343.75 |
| 1983-04-06 | 276 | 277 | 276 | 277 | 2,000 | 346.25 |
| 1983-04-05 | 272 | 275 | 272 | 275 | 7,000 | 343.75 |
| 1983-04-04 | 272 | 275 | 272 | 275 | 4,000 | 343.75 |
| 1983-04-01 | 271 | 271 | 271 | 271 | 3,000 | 338.75 |
| 1983-03-31 | 270 | 270 | 270 | 270 | 5,000 | 337.50 |
| 1983-03-30 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 1983-03-28 | 265 | 266 | 265 | 265 | 12,000 | 331.25 |
| 1983-03-26 | 265 | 266 | 265 | 265 | 52,000 | 331.25 |
| 1983-03-25 | 264 | 265 | 260 | 265 | 86,000 | 331.25 |
| 1983-03-24 | 265 | 265 | 260 | 260 | 24,000 | 325 |
| 1983-03-23 | 266 | 266 | 265 | 265 | 14,000 | 331.25 |
| 1983-03-22 | 265 | 267 | 265 | 267 | 29,000 | 333.75 |
| 1983-03-18 | 265 | 265 | 265 | 265 | 6,000 | 331.25 |
| 1983-03-17 | 269 | 270 | 267 | 270 | 16,000 | 337.50 |
| 1983-03-16 | 267 | 270 | 267 | 270 | 16,000 | 337.50 |
| 1983-03-15 | 265 | 265 | 265 | 265 | 46,000 | 331.25 |
| 1983-03-14 | 267 | 267 | 267 | 267 | 9,000 | 333.75 |
| 1983-03-12 | 268 | 268 | 267 | 267 | 5,000 | 333.75 |
| 1983-03-11 | 270 | 270 | 267 | 268 | 15,000 | 335 |
| 1983-03-10 | 271 | 271 | 270 | 270 | 4,000 | 337.50 |
| 1983-03-09 | 271 | 271 | 271 | 271 | 3,000 | 338.75 |
| 1983-03-08 | 270 | 270 | 270 | 270 | 18,000 | 337.50 |
| 1983-03-07 | 270 | 272 | 270 | 270 | 11,000 | 337.50 |
| 1983-03-05 | 275 | 275 | 272 | 272 | 3,000 | 340 |
| 1983-03-04 | 272 | 272 | 272 | 272 | 9,000 | 340 |
| 1983-03-03 | 274 | 274 | 274 | 274 | 3,000 | 342.50 |
| 1983-03-02 | 276 | 276 | 276 | 276 | 14,000 | 345 |
| 1983-03-01 | 276 | 276 | 276 | 276 | 3,000 | 345 |
| 1983-02-28 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 1983-02-26 | 278 | 278 | 278 | 278 | 9,000 | 347.50 |
| 1983-02-25 | 280 | 280 | 276 | 280 | 15,000 | 350 |
| 1983-02-24 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 1983-02-23 | 275 | 275 | 275 | 275 | 12,000 | 343.75 |
| 1983-02-22 | 265 | 276 | 265 | 276 | 9,000 | 345 |
| 1983-02-21 | 266 | 270 | 265 | 265 | 10,000 | 331.25 |
| 1983-02-18 | 265 | 270 | 265 | 265 | 20,000 | 331.25 |
| 1983-02-17 | 269 | 270 | 265 | 265 | 29,000 | 331.25 |
| 1983-02-16 | 271 | 271 | 270 | 270 | 11,000 | 337.50 |
| 1983-02-15 | 276 | 276 | 276 | 276 | 13,000 | 345 |
| 1983-02-14 | 270 | 276 | 270 | 276 | 15,000 | 345 |
| 1983-02-03 | 280 | 280 | 280 | 280 | 91,000 | 350 |
| 1983-02-01 | 279 | 280 | 279 | 280 | 2,000 | 350 |
| 1983-01-28 | 275 | 280 | 275 | 280 | 10,000 | 350 |
| 1983-01-27 | 280 | 280 | 274 | 280 | 6,000 | 350 |
| 1983-01-26 | 277 | 280 | 277 | 280 | 3,000 | 350 |
| 1983-01-25 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 1983-01-24 | 280 | 280 | 276 | 276 | 9,000 | 345 |
| 1983-01-22 | 285 | 285 | 285 | 285 | 3,000 | 356.25 |
| 1983-01-21 | 285 | 285 | 285 | 285 | 3,000 | 356.25 |
| 1983-01-20 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 1983-01-19 | 280 | 281 | 280 | 281 | 9,000 | 351.25 |
| 1983-01-18 | 280 | 285 | 280 | 285 | 13,000 | 356.25 |
| 1983-01-17 | 281 | 281 | 280 | 280 | 15,000 | 350 |
| 1983-01-13 | 280 | 280 | 280 | 280 | 20,000 | 350 |
| 1983-01-12 | 287 | 287 | 285 | 285 | 14,000 | 356.25 |
| 1983-01-11 | 286 | 292 | 281 | 287 | 17,000 | 358.75 |
| 1983-01-08 | 296 | 296 | 296 | 296 | 10,000 | 370 |
| 1983-01-07 | 301 | 301 | 301 | 301 | 10,000 | 376.25 |
| 1983-01-06 | 299 | 304 | 299 | 304 | 12,000 | 380 |
| 1983-01-04 | 304 | 305 | 304 | 304 | 7,000 | 380 |
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
