1975 (株)朝日工業社 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2901,3001,2601,26027,0001,575
1989-12-281,2901,3001,2901,3007,0001,625
1989-12-271,3101,3101,2901,29028,0001,612.50
1989-12-261,3001,3201,3001,30046,0001,625
1989-12-251,3301,3301,2901,30082,0001,625
1989-12-221,2801,3001,2801,290224,0001,612.50
1989-12-211,2701,2901,2601,26025,0001,575
1989-12-201,2901,2901,2501,26016,0001,575
1989-12-191,2901,2901,2201,25060,0001,562.50
1989-12-181,3001,3001,2901,29048,0001,612.50
1989-12-151,2701,3001,2701,30055,0001,625
1989-12-141,2801,2801,2601,26033,0001,575
1989-12-131,2901,2901,2801,28013,0001,600
1989-12-121,2701,3001,2701,29043,0001,612.50
1989-12-111,2901,3201,2901,32034,0001,650
1989-12-081,2801,2901,2501,25015,0001,562.50
1989-12-071,3201,3501,3001,320101,0001,650
1989-12-061,2901,3201,2801,31082,0001,637.50
1989-12-051,2701,2901,2601,26054,0001,575
1989-12-041,2301,2501,2201,25018,0001,562.50
1989-12-011,2501,2501,2301,23028,0001,537.50
1989-11-301,2301,2501,2301,25029,0001,562.50
1989-11-291,2201,2501,2101,25025,0001,562.50
1989-11-281,2001,2101,2001,2107,0001,512.50
1989-11-271,2101,2101,2001,20032,0001,500
1989-11-241,2101,2201,1901,21038,0001,512.50
1989-11-221,2001,2001,1901,20027,0001,500
1989-11-211,2001,2101,1801,18046,0001,475
1989-11-201,2201,2201,2001,20025,0001,500
1989-11-171,2301,2301,2201,2205,0001,525
1989-11-161,2501,2501,2201,2208,0001,525
1989-11-151,2401,2501,2401,25011,0001,562.50
1989-11-141,2801,2801,2301,24031,0001,550
1989-11-131,2401,3001,2201,30036,0001,625
1989-11-101,2201,2201,2001,22016,0001,525
1989-11-091,2301,2301,2001,20011,0001,500
1989-11-081,2001,2201,1801,20094,0001,500
1989-11-071,2001,2001,1901,1908,0001,487.50
1989-11-061,2101,2101,2001,2107,0001,512.50
1989-11-021,2201,2201,2001,20041,0001,500
1989-11-011,2101,2201,2101,22050,0001,525
1989-10-311,1901,2301,1901,21048,0001,512.50
1989-10-301,2001,2001,1801,18012,0001,475
1989-10-271,2401,2401,2101,23034,0001,537.50
1989-10-261,2801,2801,2201,25024,0001,562.50
1989-10-251,2501,2601,2101,26018,0001,575
1989-10-241,2701,2801,2601,28021,0001,600
1989-10-231,2901,2901,2601,29021,0001,612.50
1989-10-201,2601,2801,2301,28024,0001,600
1989-10-191,2501,2801,2501,27046,0001,587.50
1989-10-181,2601,2701,2601,26045,0001,575
1989-10-171,2101,2901,2101,28038,0001,600
1989-10-161,2101,2201,2001,20033,0001,500
1989-10-131,2501,2601,2501,25030,0001,562.50
1989-10-121,2601,2801,2601,26033,0001,575
1989-10-111,2801,2801,2601,28050,0001,600
1989-10-091,2801,3201,2701,300166,0001,625
1989-10-061,3401,3401,2901,290110,0001,612.50
1989-10-051,3801,3901,3501,350132,0001,687.50
1989-10-041,3301,4001,3201,390395,0001,737.50
1989-10-031,3201,3401,3001,340302,0001,675
1989-10-021,3001,3001,2701,300157,0001,625
1989-09-291,2501,3101,2401,290588,0001,612.50
1989-09-281,1901,2301,1901,230135,0001,537.50
1989-09-271,1901,2001,1701,17050,0001,462.50
1989-09-261,2101,2201,2001,20089,0001,500
1989-09-251,2301,2301,2101,21093,0001,512.50
1989-09-221,2001,2101,1901,210197,0001,512.50
1989-09-211,1801,2101,1701,210125,0001,512.50
1989-09-201,2101,2201,1801,180182,0001,475
1989-09-191,1501,2101,1501,210315,0001,512.50
1989-09-181,1501,1501,1401,15060,0001,437.50
1989-09-141,1401,1501,1401,14059,0001,425
1989-09-131,1301,1401,1201,140119,0001,425
1989-09-121,1101,1201,1001,11025,0001,387.50
1989-09-111,1401,1401,1201,12034,0001,400
1989-09-081,1501,1501,1301,14080,0001,425
1989-09-071,1001,1401,0901,140184,0001,425
1989-09-061,1101,1101,1001,10016,0001,375
1989-09-051,1201,1201,1001,11065,0001,387.50
1989-09-041,1001,1201,1001,12043,0001,400
1989-09-011,1101,1101,1001,11024,0001,387.50
1989-08-311,0901,1201,0901,10099,0001,375
1989-08-301,0801,0801,0701,080107,0001,350
1989-08-291,0701,0801,0501,07032,0001,337.50
1989-08-281,0601,0601,0401,04021,0001,300
1989-08-251,0701,0801,0601,08019,0001,350
1989-08-241,0701,0801,0701,0808,0001,350
1989-08-231,0601,0701,0601,07020,0001,337.50
1989-08-221,0801,0801,0601,06014,0001,325
1989-08-211,0701,0701,0601,06026,0001,325
1989-08-181,0701,0701,0701,07021,0001,337.50
1989-08-171,0601,0701,0601,0708,0001,337.50
1989-08-161,0501,0501,0501,05012,0001,312.50
1989-08-151,0401,0701,0401,0705,0001,337.50
1989-08-141,0601,0601,0401,04033,0001,300
1989-08-111,0701,0701,0601,06032,0001,325
1989-08-101,0701,0701,0701,07018,0001,337.50
1989-08-091,0601,0701,0601,07017,0001,337.50
1989-08-081,0601,0701,0601,06017,0001,325
1989-08-071,0601,0601,0601,06011,0001,325
1989-08-041,1001,1001,0801,08020,0001,350
1989-08-031,1101,1101,0901,09010,0001,362.50
1989-08-021,1201,1301,1101,13037,0001,412.50
1989-08-011,1101,1201,1001,11036,0001,387.50
1989-07-311,1401,1401,1301,13059,0001,412.50
1989-07-281,1101,1301,1101,13038,0001,412.50
1989-07-271,1001,1101,1001,11041,0001,387.50
1989-07-261,1001,1201,1001,10032,0001,375
1989-07-251,1001,1201,1001,11085,0001,387.50
1989-07-241,0601,1001,0601,10028,0001,375
1989-07-211,0701,0701,0601,06016,0001,325
1989-07-201,0701,0701,0601,06028,0001,325
1989-07-191,0701,0701,0601,06028,0001,325
1989-07-181,0601,0701,0401,05035,0001,312.50
1989-07-171,0701,0701,0501,0504,0001,312.50
1989-07-141,0601,0601,0501,06014,0001,325
1989-07-131,0501,0701,0501,07023,0001,337.50
1989-07-121,0601,0601,0501,05022,0001,312.50
1989-07-111,0501,0501,0501,0502,0001,312.50
1989-07-101,0501,0601,0501,05010,0001,312.50
1989-07-071,0601,0601,0501,05046,0001,312.50
1989-07-061,0601,0701,0501,05032,0001,312.50
1989-07-051,0601,0601,0601,06036,0001,325
1989-07-041,0601,0701,0601,07018,0001,337.50
1989-07-031,0501,0501,0501,0503,0001,312.50
1989-06-301,0701,0701,0701,0703,0001,337.50
1989-06-291,0501,0501,0401,04025,0001,300
1989-06-281,0601,0701,0501,07078,0001,337.50
1989-06-271,0601,0801,0501,07032,0001,337.50
1989-06-261,0601,0601,0601,0606,0001,325
1989-06-231,0901,0901,0601,06036,0001,325
1989-06-221,1101,1201,0901,090190,0001,362.50
1989-06-211,1001,1401,0901,100223,0001,375
1989-06-201,0601,1001,0601,09065,0001,362.50
1989-06-191,0201,0201,0201,0209,0001,275
1989-06-161,0201,0601,0101,04028,0001,300
1989-06-151,0301,0401,0301,04017,0001,300
1989-06-141,0601,0601,0501,06023,0001,325
1989-06-131,1001,1001,0601,06032,0001,325
1989-06-121,1201,1201,1001,10092,0001,375
1989-06-091,1101,1201,1001,110147,0001,387.50
1989-06-081,0901,1101,0901,090106,0001,362.50
1989-06-071,0601,0801,0501,08059,0001,350
1989-06-061,0601,0701,0501,06039,0001,325
1989-06-051,0501,0901,0501,080136,0001,350
1989-06-021,0601,0901,0601,07081,0001,337.50
1989-06-011,1101,1201,0501,090165,0001,362.50
1989-05-311,0801,1301,0801,100490,0001,375
1989-05-301,0401,0901,0401,080316,0001,350
1989-05-291,0501,0501,0301,04075,0001,300
1989-05-261,0301,0501,0301,04089,0001,300
1989-05-251,0201,0309901,03049,0001,287.50
1989-05-241,0101,02098598546,0001,231.25
1989-05-231,0001,0209891,02069,0001,275
1989-05-221,0001,0109981,01064,0001,262.50
1989-05-1999999999599821,0001,247.50
1989-05-1898199898198539,0001,231.25
1989-05-1799099098098115,0001,226.25
1989-05-1698699097597525,0001,218.75
1989-05-1599199598098029,0001,225
1989-05-1299499498499077,0001,237.50
1989-05-1198098498098452,0001,230
1989-05-1097099097098039,0001,225
1989-05-0999999998698619,0001,232.50
1989-05-081,0001,0009961,00069,0001,250
1989-05-021,0101,0109961,00072,0001,250
1989-05-011,0001,0109901,01078,0001,262.50
1989-04-2896998096598073,0001,225
1989-04-2797097096596550,0001,206.25
1989-04-2697197596597038,0001,212.50
1989-04-2595296595195112,0001,188.75
1989-04-2496096095195118,0001,188.75
1989-04-2196596596096023,0001,200
1989-04-2096597096596621,0001,207.50
1989-04-1997197196097010,0001,212.50
1989-04-189639709639695,0001,211.25
1989-04-1797098095295392,0001,191.25
1989-04-1497197196096015,0001,200
1989-04-1397497497097036,0001,212.50
1989-04-1298098097397348,0001,216.25
1989-04-1197198097097132,0001,213.75
1989-04-1097198096196121,0001,201.25
1989-04-0797097997097923,0001,223.75
1989-04-0696197096097012,0001,212.50
1989-04-059709809619618,0001,201.25
1989-04-0497098096897025,0001,212.50
1989-04-0396997096997012,0001,212.50
1989-03-3196697095097029,0001,212.50
1989-03-301,0001,00096596523,0001,206.25
1989-03-2996698596598511,0001,231.25
1989-03-2896096296096119,0001,201.25
1989-03-2796197496096077,0001,200
1989-03-249991,00095596027,0001,200
1989-03-231,0501,0501,0001,00072,0001,250
1989-03-221,0001,0901,0001,050537,0001,312.50
1989-03-20961997961996118,0001,245
1989-03-1795096595096030,0001,200
1989-03-1694196093596051,0001,200
1989-03-159219359209219,0001,151.25
1989-03-149229229209204,0001,150
1989-03-1393193592292213,0001,152.50
1989-03-1092693292693211,0001,165
1989-03-0993093392392310,0001,153.75
1989-03-0893094092094014,0001,175
1989-03-0793094893094024,0001,175
1989-03-0696096094394320,0001,178.75
1989-03-0392093092093013,0001,162.50
1989-03-029359409299308,0001,162.50
1989-03-0194094093993914,0001,173.75
1989-02-2896996994095026,0001,187.50
1989-02-2797097096597015,0001,212.50
1989-02-2396997096596532,0001,206.25
1989-02-2295197094094120,0001,176.25
1989-02-2197097094995020,0001,187.50
1989-02-2099099097597554,0001,218.75
1989-02-17957997957980152,0001,225
1989-02-1697297295095056,0001,187.50
1989-02-1593593592292223,0001,152.50
1989-02-1397897897397514,0001,218.75
1989-02-10970980960980106,0001,225
1989-02-099751,00097598069,0001,225
1989-02-08995995971985119,0001,231.25
1989-02-07980996980996223,0001,245
1989-02-06998999971971135,0001,213.75
1989-02-03950980950978370,0001,222.50
1989-02-02935945930945117,0001,181.25
1989-02-01910939910910191,0001,137.50
1989-01-3191091691091056,0001,137.50
1989-01-3090391090090820,0001,135
1989-01-2890891090090033,0001,125
1989-01-2790090889190841,0001,135
1989-01-2689191089191043,0001,137.50
1989-01-25880900874885103,0001,106.25
1989-01-2487987987087243,0001,090
1989-01-2386387786386519,0001,081.25
1989-01-2086587986587353,0001,091.25
1989-01-1986487085587036,0001,087.50
1989-01-1885086084586049,0001,075
1989-01-178428508418509,0001,062.50
1989-01-138478478428423,0001,052.50
1989-01-1284586484586023,0001,075
1989-01-1185286084584554,0001,056.25
1989-01-1084085084085043,0001,062.50
1989-01-0982984082984018,0001,050
1989-01-0683983983183221,0001,040
1989-01-0583283983283725,0001,046.25
1989-01-0483183683083030,0001,037.50

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