1975 (株)朝日工業社 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 345 | 345 | 345 | 345 | 10,000 | 431.25 |
| 1984-12-27 | 340 | 345 | 335 | 340 | 16,000 | 425 |
| 1984-12-26 | 340 | 345 | 340 | 340 | 37,000 | 425 |
| 1984-12-25 | 335 | 340 | 335 | 340 | 33,000 | 425 |
| 1984-12-24 | 347 | 350 | 340 | 340 | 134,000 | 425 |
| 1984-12-22 | 354 | 354 | 344 | 344 | 166,000 | 430 |
| 1984-12-21 | 333 | 359 | 333 | 355 | 280,000 | 443.75 |
| 1984-12-20 | 339 | 339 | 338 | 338 | 30,000 | 422.50 |
| 1984-12-19 | 331 | 344 | 330 | 339 | 102,000 | 423.75 |
| 1984-12-18 | 334 | 334 | 330 | 330 | 12,000 | 412.50 |
| 1984-12-17 | 340 | 342 | 335 | 336 | 45,000 | 420 |
| 1984-12-15 | 345 | 345 | 325 | 330 | 59,000 | 412.50 |
| 1984-12-14 | 340 | 355 | 340 | 350 | 382,000 | 437.50 |
| 1984-12-13 | 330 | 335 | 330 | 335 | 150,000 | 418.75 |
| 1984-12-12 | 321 | 325 | 321 | 325 | 23,000 | 406.25 |
| 1984-12-11 | 323 | 325 | 320 | 320 | 47,000 | 400 |
| 1984-12-10 | 325 | 325 | 324 | 324 | 34,000 | 405 |
| 1984-12-07 | 332 | 335 | 325 | 325 | 74,000 | 406.25 |
| 1984-12-06 | 322 | 349 | 320 | 334 | 168,000 | 417.50 |
| 1984-12-05 | 319 | 322 | 316 | 322 | 29,000 | 402.50 |
| 1984-12-04 | 319 | 320 | 316 | 320 | 44,000 | 400 |
| 1984-12-03 | 315 | 325 | 314 | 325 | 131,000 | 406.25 |
| 1984-12-01 | 315 | 315 | 311 | 315 | 45,000 | 393.75 |
| 1984-11-30 | 310 | 321 | 310 | 315 | 282,000 | 393.75 |
| 1984-11-29 | 301 | 310 | 300 | 310 | 77,000 | 387.50 |
| 1984-11-28 | 296 | 300 | 296 | 300 | 20,000 | 375 |
| 1984-11-27 | 295 | 295 | 295 | 295 | 11,000 | 368.75 |
| 1984-11-26 | 297 | 298 | 295 | 295 | 21,000 | 368.75 |
| 1984-11-22 | 295 | 295 | 295 | 295 | 2,000 | 368.75 |
| 1984-11-21 | 296 | 296 | 296 | 296 | 3,000 | 370 |
| 1984-11-19 | 295 | 295 | 291 | 295 | 18,000 | 368.75 |
| 1984-11-17 | 291 | 291 | 290 | 290 | 3,000 | 362.50 |
| 1984-11-15 | 290 | 290 | 290 | 290 | 18,000 | 362.50 |
| 1984-11-14 | 288 | 288 | 288 | 288 | 2,000 | 360 |
| 1984-11-13 | 288 | 288 | 287 | 288 | 18,000 | 360 |
| 1984-11-12 | 288 | 288 | 288 | 288 | 7,000 | 360 |
| 1984-11-09 | 291 | 291 | 290 | 290 | 3,000 | 362.50 |
| 1984-11-08 | 291 | 291 | 291 | 291 | 1,000 | 363.75 |
| 1984-11-07 | 289 | 289 | 289 | 289 | 10,000 | 361.25 |
| 1984-11-06 | 288 | 288 | 288 | 288 | 40,000 | 360 |
| 1984-11-05 | 288 | 288 | 283 | 288 | 33,000 | 360 |
| 1984-11-02 | 291 | 291 | 288 | 288 | 65,000 | 360 |
| 1984-11-01 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 1984-10-31 | 295 | 296 | 295 | 296 | 10,000 | 370 |
| 1984-10-30 | 297 | 297 | 297 | 297 | 4,000 | 371.25 |
| 1984-10-29 | 297 | 297 | 297 | 297 | 5,000 | 371.25 |
| 1984-10-25 | 295 | 310 | 295 | 310 | 33,000 | 387.50 |
| 1984-10-23 | 291 | 291 | 290 | 290 | 3,000 | 362.50 |
| 1984-10-22 | 292 | 292 | 291 | 291 | 8,000 | 363.75 |
| 1984-10-19 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 1984-10-18 | 283 | 283 | 283 | 283 | 3,000 | 353.75 |
| 1984-10-17 | 289 | 289 | 288 | 288 | 11,000 | 360 |
| 1984-10-16 | 288 | 288 | 288 | 288 | 6,000 | 360 |
| 1984-10-15 | 288 | 288 | 288 | 288 | 16,000 | 360 |
| 1984-10-09 | 298 | 298 | 297 | 298 | 28,000 | 372.50 |
| 1984-10-08 | 298 | 298 | 298 | 298 | 11,000 | 372.50 |
| 1984-10-06 | 280 | 280 | 280 | 280 | 8,000 | 350 |
| 1984-10-05 | 271 | 280 | 270 | 280 | 17,000 | 350 |
| 1984-10-04 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 1984-10-03 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 1984-10-01 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 1984-09-27 | 276 | 276 | 270 | 270 | 5,000 | 337.50 |
| 1984-09-25 | 292 | 295 | 287 | 295 | 10,000 | 368.75 |
| 1984-09-22 | 290 | 290 | 290 | 290 | 5,000 | 362.50 |
| 1984-09-21 | 296 | 296 | 290 | 290 | 21,000 | 362.50 |
| 1984-09-20 | 296 | 296 | 296 | 296 | 6,000 | 370 |
| 1984-09-18 | 296 | 296 | 290 | 290 | 8,000 | 362.50 |
| 1984-09-17 | 291 | 291 | 291 | 291 | 7,000 | 363.75 |
| 1984-09-12 | 286 | 286 | 286 | 286 | 3,000 | 357.50 |
| 1984-09-11 | 284 | 284 | 284 | 284 | 4,000 | 355 |
| 1984-09-10 | 282 | 282 | 282 | 282 | 2,000 | 352.50 |
| 1984-09-07 | 281 | 281 | 281 | 281 | 2,000 | 351.25 |
| 1984-09-05 | 278 | 280 | 278 | 280 | 16,000 | 350 |
| 1984-09-04 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 1984-09-01 | 277 | 277 | 277 | 277 | 15,000 | 346.25 |
| 1984-08-31 | 277 | 277 | 277 | 277 | 12,000 | 346.25 |
| 1984-08-29 | 280 | 280 | 280 | 280 | 7,000 | 350 |
| 1984-08-28 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 1984-08-27 | 279 | 279 | 277 | 277 | 8,000 | 346.25 |
| 1984-08-24 | 277 | 279 | 277 | 279 | 12,000 | 348.75 |
| 1984-08-21 | 279 | 279 | 279 | 279 | 1,000 | 348.75 |
| 1984-08-20 | 277 | 277 | 277 | 277 | 6,000 | 346.25 |
| 1984-08-18 | 277 | 277 | 277 | 277 | 3,000 | 346.25 |
| 1984-08-17 | 275 | 275 | 275 | 275 | 10,000 | 343.75 |
| 1984-08-16 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 1984-08-15 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 1984-08-14 | 275 | 275 | 275 | 275 | 6,000 | 343.75 |
| 1984-08-13 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 1984-08-10 | 275 | 275 | 275 | 275 | 6,000 | 343.75 |
| 1984-08-09 | 275 | 275 | 272 | 272 | 8,000 | 340 |
| 1984-08-08 | 275 | 275 | 275 | 275 | 7,000 | 343.75 |
| 1984-08-07 | 275 | 275 | 275 | 275 | 6,000 | 343.75 |
| 1984-08-06 | 273 | 273 | 272 | 272 | 4,000 | 340 |
| 1984-08-03 | 272 | 272 | 272 | 272 | 4,000 | 340 |
| 1984-08-02 | 273 | 273 | 272 | 272 | 4,000 | 340 |
| 1984-07-27 | 271 | 272 | 271 | 272 | 10,000 | 340 |
| 1984-07-26 | 276 | 276 | 270 | 270 | 14,000 | 337.50 |
| 1984-07-25 | 280 | 280 | 278 | 278 | 11,000 | 347.50 |
| 1984-07-24 | 281 | 281 | 281 | 281 | 8,000 | 351.25 |
| 1984-07-23 | 281 | 281 | 281 | 281 | 10,000 | 351.25 |
| 1984-07-20 | 280 | 280 | 280 | 280 | 13,000 | 350 |
| 1984-07-19 | 280 | 280 | 280 | 280 | 6,000 | 350 |
| 1984-07-17 | 281 | 281 | 279 | 279 | 5,000 | 348.75 |
| 1984-07-16 | 278 | 283 | 278 | 278 | 8,000 | 347.50 |
| 1984-07-13 | 278 | 278 | 275 | 275 | 29,000 | 343.75 |
| 1984-07-12 | 279 | 279 | 279 | 279 | 7,000 | 348.75 |
| 1984-07-11 | 278 | 279 | 278 | 279 | 7,000 | 348.75 |
| 1984-07-09 | 282 | 282 | 282 | 282 | 7,000 | 352.50 |
| 1984-07-07 | 282 | 282 | 282 | 282 | 3,000 | 352.50 |
| 1984-07-06 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 1984-07-05 | 285 | 285 | 276 | 276 | 10,000 | 345 |
| 1984-07-04 | 290 | 290 | 290 | 290 | 16,000 | 362.50 |
| 1984-07-03 | 290 | 290 | 290 | 290 | 3,000 | 362.50 |
| 1984-06-30 | 290 | 300 | 290 | 300 | 9,000 | 375 |
| 1984-06-29 | 278 | 290 | 278 | 290 | 8,000 | 362.50 |
| 1984-06-28 | 277 | 277 | 277 | 277 | 12,000 | 346.25 |
| 1984-06-27 | 276 | 276 | 276 | 276 | 9,000 | 345 |
| 1984-06-26 | 285 | 285 | 285 | 285 | 8,000 | 356.25 |
| 1984-06-25 | 285 | 285 | 285 | 285 | 5,000 | 356.25 |
| 1984-06-22 | 285 | 285 | 285 | 285 | 8,000 | 356.25 |
| 1984-06-21 | 285 | 285 | 285 | 285 | 14,000 | 356.25 |
| 1984-06-20 | 285 | 285 | 285 | 285 | 6,000 | 356.25 |
| 1984-06-19 | 283 | 283 | 283 | 283 | 1,000 | 353.75 |
| 1984-06-18 | 280 | 283 | 280 | 283 | 17,000 | 353.75 |
| 1984-06-16 | 285 | 285 | 285 | 285 | 3,000 | 356.25 |
| 1984-06-15 | 285 | 290 | 285 | 290 | 7,000 | 362.50 |
| 1984-06-14 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 1984-06-13 | 280 | 280 | 280 | 280 | 36,000 | 350 |
| 1984-06-11 | 283 | 283 | 279 | 279 | 4,000 | 348.75 |
| 1984-06-08 | 276 | 279 | 276 | 279 | 7,000 | 348.75 |
| 1984-06-07 | 276 | 280 | 276 | 276 | 10,000 | 345 |
| 1984-06-06 | 282 | 282 | 280 | 280 | 8,000 | 350 |
| 1984-06-05 | 281 | 281 | 281 | 281 | 3,000 | 351.25 |
| 1984-06-04 | 283 | 285 | 283 | 285 | 16,000 | 356.25 |
| 1984-06-01 | 283 | 283 | 283 | 283 | 4,000 | 353.75 |
| 1984-05-31 | 285 | 285 | 283 | 283 | 14,000 | 353.75 |
| 1984-05-30 | 287 | 290 | 287 | 287 | 28,000 | 358.75 |
| 1984-05-29 | 295 | 295 | 287 | 287 | 45,000 | 358.75 |
| 1984-05-28 | 295 | 295 | 295 | 295 | 5,000 | 368.75 |
| 1984-05-25 | 298 | 298 | 295 | 297 | 14,000 | 371.25 |
| 1984-05-24 | 298 | 298 | 298 | 298 | 4,000 | 372.50 |
| 1984-05-23 | 295 | 295 | 295 | 295 | 9,000 | 368.75 |
| 1984-05-22 | 295 | 295 | 295 | 295 | 2,000 | 368.75 |
| 1984-05-21 | 291 | 295 | 291 | 295 | 3,000 | 368.75 |
| 1984-05-19 | 291 | 291 | 291 | 291 | 7,000 | 363.75 |
| 1984-05-18 | 290 | 291 | 290 | 291 | 9,000 | 363.75 |
| 1984-05-16 | 288 | 290 | 288 | 288 | 15,000 | 360 |
| 1984-05-09 | 290 | 290 | 287 | 287 | 6,000 | 358.75 |
| 1984-05-08 | 287 | 287 | 287 | 287 | 2,000 | 358.75 |
| 1984-05-04 | 286 | 286 | 286 | 286 | 7,000 | 357.50 |
| 1984-05-02 | 287 | 287 | 286 | 286 | 9,000 | 357.50 |
| 1984-04-28 | 287 | 287 | 287 | 287 | 1,000 | 358.75 |
| 1984-04-27 | 286 | 286 | 286 | 286 | 7,000 | 357.50 |
| 1984-04-26 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 1984-04-25 | 290 | 290 | 287 | 287 | 7,000 | 358.75 |
| 1984-04-24 | 287 | 290 | 287 | 290 | 18,000 | 362.50 |
| 1984-04-23 | 287 | 287 | 287 | 287 | 5,000 | 358.75 |
| 1984-04-21 | 291 | 291 | 290 | 290 | 9,000 | 362.50 |
| 1984-04-20 | 292 | 293 | 290 | 290 | 13,000 | 362.50 |
| 1984-04-19 | 295 | 295 | 295 | 295 | 10,000 | 368.75 |
| 1984-04-18 | 302 | 302 | 296 | 296 | 17,000 | 370 |
| 1984-04-17 | 303 | 303 | 302 | 302 | 10,000 | 377.50 |
| 1984-04-16 | 312 | 312 | 301 | 302 | 29,000 | 377.50 |
| 1984-04-13 | 314 | 314 | 310 | 310 | 26,000 | 387.50 |
| 1984-04-12 | 314 | 314 | 314 | 314 | 21,000 | 392.50 |
| 1984-04-11 | 313 | 315 | 310 | 310 | 84,000 | 387.50 |
| 1984-04-10 | 309 | 311 | 300 | 311 | 34,000 | 388.75 |
| 1984-04-09 | 291 | 310 | 291 | 310 | 24,000 | 387.50 |
| 1984-04-07 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 1984-04-06 | 290 | 290 | 290 | 290 | 14,000 | 362.50 |
| 1984-04-05 | 289 | 290 | 285 | 290 | 9,000 | 362.50 |
| 1984-04-04 | 286 | 290 | 286 | 290 | 4,000 | 362.50 |
| 1984-04-02 | 280 | 282 | 280 | 281 | 16,000 | 351.25 |
| 1984-03-31 | 281 | 281 | 279 | 280 | 23,000 | 350 |
| 1984-03-30 | 281 | 281 | 280 | 280 | 7,000 | 350 |
| 1984-03-29 | 280 | 281 | 280 | 281 | 7,000 | 351.25 |
| 1984-03-28 | 278 | 279 | 278 | 279 | 4,000 | 348.75 |
| 1984-03-27 | 276 | 276 | 276 | 276 | 8,000 | 345 |
| 1984-03-26 | 290 | 290 | 290 | 290 | 6,000 | 362.50 |
| 1984-03-23 | 295 | 295 | 290 | 290 | 13,000 | 362.50 |
| 1984-03-17 | 309 | 309 | 306 | 306 | 4,000 | 382.50 |
| 1984-03-16 | 307 | 310 | 306 | 310 | 12,000 | 387.50 |
| 1984-03-15 | 308 | 308 | 306 | 306 | 12,000 | 382.50 |
| 1984-03-14 | 305 | 310 | 305 | 310 | 68,000 | 387.50 |
| 1984-03-13 | 304 | 305 | 304 | 305 | 117,000 | 381.25 |
| 1984-03-12 | 304 | 304 | 304 | 304 | 11,000 | 380 |
| 1984-03-09 | 306 | 308 | 304 | 304 | 8,000 | 380 |
| 1984-03-08 | 306 | 306 | 306 | 306 | 26,000 | 382.50 |
| 1984-03-07 | 306 | 306 | 305 | 305 | 11,000 | 381.25 |
| 1984-03-06 | 305 | 305 | 305 | 305 | 16,000 | 381.25 |
| 1984-03-05 | 305 | 305 | 305 | 305 | 10,000 | 381.25 |
| 1984-03-03 | 305 | 305 | 305 | 305 | 4,000 | 381.25 |
| 1984-03-02 | 305 | 305 | 305 | 305 | 2,000 | 381.25 |
| 1984-03-01 | 305 | 305 | 305 | 305 | 105,000 | 381.25 |
| 1984-02-29 | 308 | 308 | 305 | 305 | 16,000 | 381.25 |
| 1984-02-28 | 311 | 311 | 308 | 308 | 9,000 | 385 |
| 1984-02-27 | 310 | 310 | 310 | 310 | 14,000 | 387.50 |
| 1984-02-25 | 310 | 310 | 310 | 310 | 2,000 | 387.50 |
| 1984-02-24 | 315 | 315 | 306 | 306 | 9,000 | 382.50 |
| 1984-02-23 | 312 | 315 | 310 | 315 | 21,000 | 393.75 |
| 1984-02-22 | 308 | 309 | 308 | 309 | 6,000 | 386.25 |
| 1984-02-21 | 306 | 307 | 306 | 306 | 13,000 | 382.50 |
| 1984-02-20 | 305 | 305 | 305 | 305 | 7,000 | 381.25 |
| 1984-02-18 | 305 | 305 | 305 | 305 | 6,000 | 381.25 |
| 1984-02-17 | 305 | 305 | 305 | 305 | 17,000 | 381.25 |
| 1984-02-16 | 305 | 305 | 305 | 305 | 2,000 | 381.25 |
| 1984-02-15 | 306 | 306 | 305 | 305 | 12,000 | 381.25 |
| 1984-02-14 | 306 | 306 | 305 | 305 | 8,000 | 381.25 |
| 1984-02-13 | 300 | 306 | 300 | 305 | 20,000 | 381.25 |
| 1984-02-10 | 301 | 301 | 301 | 301 | 10,000 | 376.25 |
| 1984-02-09 | 303 | 303 | 300 | 300 | 19,000 | 375 |
| 1984-02-08 | 300 | 300 | 300 | 300 | 17,000 | 375 |
| 1984-02-07 | 303 | 305 | 303 | 303 | 8,000 | 378.75 |
| 1984-02-06 | 308 | 310 | 300 | 305 | 30,000 | 381.25 |
| 1984-02-04 | 307 | 307 | 307 | 307 | 7,000 | 383.75 |
| 1984-02-03 | 308 | 310 | 307 | 310 | 18,000 | 387.50 |
| 1984-02-02 | 310 | 310 | 307 | 307 | 28,000 | 383.75 |
| 1984-02-01 | 317 | 320 | 317 | 320 | 30,000 | 400 |
| 1984-01-31 | 310 | 314 | 310 | 311 | 15,000 | 388.75 |
| 1984-01-30 | 318 | 319 | 307 | 307 | 39,000 | 383.75 |
| 1984-01-28 | 307 | 320 | 307 | 320 | 34,000 | 400 |
| 1984-01-27 | 305 | 307 | 305 | 306 | 42,000 | 382.50 |
| 1984-01-26 | 305 | 307 | 302 | 302 | 65,000 | 377.50 |
| 1984-01-25 | 315 | 315 | 302 | 305 | 111,000 | 381.25 |
| 1984-01-24 | 330 | 333 | 312 | 319 | 178,000 | 398.75 |
| 1984-01-23 | 357 | 365 | 325 | 330 | 698,000 | 412.50 |
| 1984-01-21 | 333 | 350 | 329 | 347 | 382,000 | 433.75 |
| 1984-01-20 | 308 | 331 | 296 | 330 | 372,000 | 412.50 |
| 1984-01-19 | 295 | 309 | 295 | 309 | 92,000 | 386.25 |
| 1984-01-18 | 290 | 303 | 290 | 300 | 95,000 | 375 |
| 1984-01-17 | 285 | 285 | 285 | 285 | 12,000 | 356.25 |
| 1984-01-13 | 285 | 285 | 284 | 284 | 7,000 | 355 |
| 1984-01-11 | 280 | 285 | 280 | 285 | 9,000 | 356.25 |
| 1984-01-10 | 280 | 280 | 278 | 278 | 28,000 | 347.50 |
| 1984-01-09 | 277 | 280 | 276 | 280 | 16,000 | 350 |
| 1984-01-07 | 280 | 280 | 277 | 277 | 17,000 | 346.25 |
| 1984-01-06 | 280 | 280 | 278 | 278 | 10,000 | 347.50 |
| 1984-01-05 | 280 | 280 | 280 | 280 | 4,000 | 350 |
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
