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
1983-12-282752752752752,000343.75
1983-12-2727528027527914,000348.75
1983-12-2626927026927016,000337.50
1983-12-242682682682681,000335
1983-12-232662702662705,000337.50
1983-12-2226527026526517,000331.25
1983-12-212652652652654,000331.25
1983-12-202642642642643,000330
1983-12-1926927026927030,000337.50
1983-12-172692692692691,000336.25
1983-12-1626327026327020,000337.50
1983-12-152632632632631,000328.75
1983-12-142662662622626,000327.50
1983-12-132652652612618,000326.25
1983-12-122702702612617,000326.25
1983-12-092702702702704,000337.50
1983-12-0827127127027013,000337.50
1983-12-0627527527027013,000337.50
1983-12-052752752752754,000343.75
1983-12-032752752742746,000342.50
1983-12-022752752752756,000343.75
1983-12-012752752752753,000343.75
1983-11-302702702702702,000337.50
1983-11-292692702692705,000337.50
1983-11-282752752702706,000337.50
1983-11-252802802802807,000350
1983-11-242802802802802,000350
1983-11-2128028028028010,000350
1983-11-192802802802808,000350
1983-11-182802802802808,000350
1983-11-172802812802819,000351.25
1983-11-152702702702703,000337.50
1983-11-142702702702703,000337.50
1983-11-112662662662669,000332.50
1983-11-1027027026626620,000332.50
1983-11-0927027027027012,000337.50
1983-11-082742742732734,000341.25
1983-11-072752752752752,000343.75
1983-11-052742742742741,000342.50
1983-11-042752752752755,000343.75
1983-11-022772782752757,000343.75
1983-10-312782782782781,000347.50
1983-10-282792792792792,000348.75
1983-10-262812812802803,000350
1983-10-2528028028028011,000350
1983-10-242842842842843,000355
1983-10-222842842842842,000355
1983-10-212842852842846,000355
1983-10-202832852832852,000356.25
1983-10-192852852842842,000355
1983-10-1828728728528516,000356.25
1983-10-1728528528528511,000356.25
1983-10-1528528528128322,000353.75
1983-10-1428128528128115,000351.25
1983-10-1329029028128131,000351.25
1983-10-1229029028928946,000361.25
1983-10-1128829028729061,000362.50
1983-10-0727728527528522,000356.25
1983-10-062742752742755,000343.75
1983-10-0527327327127111,000338.75
1983-10-0427627627427419,000342.50
1983-10-032752752752752,000343.75
1983-10-012742742742743,000342.50
1983-09-302752752742747,000342.50
1983-09-292752752752755,000343.75
1983-09-282742742742741,000342.50
1983-09-2727527527227413,000342.50
1983-09-2629029028428511,000356.25
1983-09-242812842812846,000355
1983-09-2228528728528528,000356.25
1983-09-2129729728528533,000356.25
1983-09-202902952902953,000368.75
1983-09-1928828828828814,000360
1983-09-172852882852889,000360
1983-09-1628528528028018,000350
1983-09-1428028528028523,000356.25
1983-09-132792802792807,000350
1983-09-1228228828228218,000352.50
1983-09-0927828027828011,000350
1983-09-0828028027527513,000343.75
1983-09-0727527527527516,000343.75
1983-09-0627727727527513,000343.75
1983-09-052762762762761,000345
1983-09-012762802762803,000350
1983-08-312752752752757,000343.75
1983-08-272802802802801,000350
1983-08-262802802802801,000350
1983-08-252832852812839,000353.75
1983-08-232862862802805,000350
1983-08-222802862802863,000357.50
1983-08-202752802752805,000350
1983-08-192752752752753,000343.75
1983-08-182762762752754,000343.75
1983-08-172752752752752,000343.75
1983-08-1627527527227224,000340
1983-08-102722722712729,000340
1983-08-082722722722722,000340
1983-08-062722722722721,000340
1983-08-052732732722724,000340
1983-08-042722732722734,000341.25
1983-08-032732752732753,000343.75
1983-08-022722722722724,000340
1983-08-0127327327127111,000338.75
1983-07-302722722722728,000340
1983-07-282722722722728,000340
1983-07-272712722712724,000340
1983-07-262712712712712,000338.75
1983-07-2527327527127110,000338.75
1983-07-2327327527327510,000343.75
1983-07-222752752712719,000338.75
1983-07-212752752712715,000338.75
1983-07-202752752752758,000343.75
1983-07-1927527527527511,000343.75
1983-07-1827527527027012,000337.50
1983-07-152702702702702,000337.50
1983-07-142702702702709,000337.50
1983-07-1227127127127110,000338.75
1983-07-112712712712711,000338.75
1983-07-082702712702714,000338.75
1983-07-0727227227027014,000337.50
1983-07-062712712712711,000338.75
1983-07-022702702702703,000337.50
1983-06-282692702692703,000337.50
1983-06-252692692682684,000335
1983-06-242672682672682,000335
1983-06-232662662662661,000332.50
1983-06-222702702702705,000337.50
1983-06-2128028028028051,000350
1983-06-2028028528028519,000356.25
1983-06-1728028528028014,000350
1983-06-162852852852858,000356.25
1983-06-1528028528028021,000350
1983-06-1428028028028040,000350
1983-06-132802802802806,000350
1983-06-112802832802808,000350
1983-06-102812812802807,000350
1983-06-092802802802805,000350
1983-06-082802802802803,000350
1983-06-0728028028028011,000350
1983-06-0628028027927958,000348.75
1983-06-0428028128028011,000350
1983-06-032792792792791,000348.75
1983-06-022802802802803,000350
1983-06-012802802802808,000350
1983-05-312812812812813,000351.25
1983-05-302802802802803,000350
1983-05-2828028027928012,000350
1983-05-2728028027827817,000347.50
1983-05-262772782772783,000347.50
1983-05-2528128128028032,000350
1983-05-2428428528028075,000350
1983-05-2328528528528512,000356.25
1983-05-2028528528028023,000350
1983-05-192812852802858,000356.25
1983-05-1827728027728064,000350
1983-05-1727927927727910,000348.75
1983-05-1627728027727921,000348.75
1983-05-1427728027727711,000346.25
1983-05-132772772732737,000341.25
1983-05-122772772772776,000346.25
1983-05-112772772772775,000346.25
1983-05-1027827827827811,000347.50
1983-05-0927727927727913,000348.75
1983-05-072802802802805,000350
1983-05-0628028028028012,000350
1983-05-0428028028028011,000350
1983-05-022812822802808,000350
1983-04-302812852812859,000356.25
1983-04-282812812812814,000351.25
1983-04-272812812812814,000351.25
1983-04-262852852812815,000351.25
1983-04-252882882852858,000356.25
1983-04-232802852802856,000356.25
1983-04-2228528528528510,000356.25
1983-04-212822882822889,000360
1983-04-202832832832831,000353.75
1983-04-182842842842842,000355
1983-04-1527828527828525,000356.25
1983-04-1427727727727741,000346.25
1983-04-1327727727727711,000346.25
1983-04-122772772772779,000346.25
1983-04-112782782782785,000347.50
1983-04-092782782782781,000347.50
1983-04-082772782772777,000346.25
1983-04-0727827827527514,000343.75
1983-04-062762772762772,000346.25
1983-04-052722752722757,000343.75
1983-04-042722752722754,000343.75
1983-04-012712712712713,000338.75
1983-03-312702702702705,000337.50
1983-03-302702702702701,000337.50
1983-03-2826526626526512,000331.25
1983-03-2626526626526552,000331.25
1983-03-2526426526026586,000331.25
1983-03-2426526526026024,000325
1983-03-2326626626526514,000331.25
1983-03-2226526726526729,000333.75
1983-03-182652652652656,000331.25
1983-03-1726927026727016,000337.50
1983-03-1626727026727016,000337.50
1983-03-1526526526526546,000331.25
1983-03-142672672672679,000333.75
1983-03-122682682672675,000333.75
1983-03-1127027026726815,000335
1983-03-102712712702704,000337.50
1983-03-092712712712713,000338.75
1983-03-0827027027027018,000337.50
1983-03-0727027227027011,000337.50
1983-03-052752752722723,000340
1983-03-042722722722729,000340
1983-03-032742742742743,000342.50
1983-03-0227627627627614,000345
1983-03-012762762762763,000345
1983-02-282802802802801,000350
1983-02-262782782782789,000347.50
1983-02-2528028027628015,000350
1983-02-242802802802803,000350
1983-02-2327527527527512,000343.75
1983-02-222652762652769,000345
1983-02-2126627026526510,000331.25
1983-02-1826527026526520,000331.25
1983-02-1726927026526529,000331.25
1983-02-1627127127027011,000337.50
1983-02-1527627627627613,000345
1983-02-1427027627027615,000345
1983-02-0328028028028091,000350
1983-02-012792802792802,000350
1983-01-2827528027528010,000350
1983-01-272802802742806,000350
1983-01-262772802772803,000350
1983-01-252802802802803,000350
1983-01-242802802762769,000345
1983-01-222852852852853,000356.25
1983-01-212852852852853,000356.25
1983-01-202852852852851,000356.25
1983-01-192802812802819,000351.25
1983-01-1828028528028513,000356.25
1983-01-1728128128028015,000350
1983-01-1328028028028020,000350
1983-01-1228728728528514,000356.25
1983-01-1128629228128717,000358.75
1983-01-0829629629629610,000370
1983-01-0730130130130110,000376.25
1983-01-0629930429930412,000380
1983-01-043043053043047,000380

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