1975 (株)朝日工業社 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 655 | 655 | 641 | 641 | 5,000 | 801.25 |
| 1992-12-29 | 670 | 670 | 665 | 665 | 2,000 | 831.25 |
| 1992-12-28 | 685 | 685 | 670 | 675 | 8,000 | 843.75 |
| 1992-12-25 | 689 | 689 | 685 | 685 | 4,000 | 856.25 |
| 1992-12-24 | 675 | 675 | 670 | 670 | 111,000 | 837.50 |
| 1992-12-22 | 685 | 685 | 684 | 685 | 7,000 | 856.25 |
| 1992-12-21 | 681 | 681 | 675 | 675 | 4,000 | 843.75 |
| 1992-12-18 | 694 | 694 | 670 | 670 | 10,000 | 837.50 |
| 1992-12-17 | 695 | 695 | 694 | 695 | 8,000 | 868.75 |
| 1992-12-16 | 695 | 695 | 695 | 695 | 2,000 | 868.75 |
| 1992-12-15 | 709 | 709 | 709 | 709 | 5,000 | 886.25 |
| 1992-12-14 | 719 | 719 | 709 | 709 | 8,000 | 886.25 |
| 1992-12-11 | 689 | 700 | 689 | 700 | 17,000 | 875 |
| 1992-12-10 | 689 | 689 | 688 | 688 | 9,000 | 860 |
| 1992-12-09 | 679 | 679 | 675 | 679 | 9,000 | 848.75 |
| 1992-12-08 | 688 | 688 | 680 | 688 | 22,000 | 860 |
| 1992-12-07 | 698 | 698 | 698 | 698 | 4,000 | 872.50 |
| 1992-12-04 | 700 | 705 | 680 | 680 | 17,000 | 850 |
| 1992-12-02 | 700 | 701 | 699 | 700 | 38,000 | 875 |
| 1992-12-01 | 700 | 727 | 700 | 720 | 9,000 | 900 |
| 1992-11-30 | 690 | 700 | 690 | 700 | 16,000 | 875 |
| 1992-11-27 | 680 | 681 | 680 | 681 | 16,000 | 851.25 |
| 1992-11-26 | 680 | 700 | 679 | 700 | 10,000 | 875 |
| 1992-11-25 | 656 | 675 | 656 | 675 | 35,000 | 843.75 |
| 1992-11-24 | 625 | 650 | 625 | 650 | 18,000 | 812.50 |
| 1992-11-20 | 615 | 636 | 615 | 625 | 41,000 | 781.25 |
| 1992-11-19 | 635 | 635 | 625 | 625 | 36,000 | 781.25 |
| 1992-11-18 | 620 | 650 | 620 | 645 | 25,000 | 806.25 |
| 1992-11-17 | 640 | 640 | 620 | 620 | 5,000 | 775 |
| 1992-11-16 | 651 | 653 | 650 | 650 | 34,000 | 812.50 |
| 1992-11-13 | 676 | 676 | 650 | 650 | 47,000 | 812.50 |
| 1992-11-11 | 696 | 700 | 696 | 696 | 26,000 | 870 |
| 1992-11-10 | 695 | 695 | 695 | 695 | 20,000 | 868.75 |
| 1992-11-09 | 695 | 700 | 695 | 695 | 12,000 | 868.75 |
| 1992-11-06 | 690 | 695 | 690 | 695 | 28,000 | 868.75 |
| 1992-11-05 | 701 | 701 | 690 | 690 | 11,000 | 862.50 |
| 1992-11-04 | 700 | 700 | 700 | 700 | 4,000 | 875 |
| 1992-11-02 | 720 | 722 | 720 | 720 | 9,000 | 900 |
| 1992-10-30 | 740 | 740 | 722 | 722 | 24,000 | 902.50 |
| 1992-10-29 | 740 | 740 | 740 | 740 | 37,000 | 925 |
| 1992-10-28 | 726 | 740 | 726 | 740 | 9,000 | 925 |
| 1992-10-27 | 724 | 724 | 724 | 724 | 1,000 | 905 |
| 1992-10-26 | 730 | 730 | 720 | 720 | 3,000 | 900 |
| 1992-10-23 | 738 | 738 | 730 | 730 | 4,000 | 912.50 |
| 1992-10-22 | 721 | 721 | 720 | 720 | 2,000 | 900 |
| 1992-10-21 | 720 | 720 | 720 | 720 | 52,000 | 900 |
| 1992-10-20 | 720 | 720 | 720 | 720 | 21,000 | 900 |
| 1992-10-19 | 730 | 730 | 720 | 720 | 5,000 | 900 |
| 1992-10-16 | 729 | 729 | 720 | 720 | 15,000 | 900 |
| 1992-10-15 | 749 | 749 | 739 | 739 | 9,000 | 923.75 |
| 1992-10-14 | 755 | 755 | 751 | 751 | 15,000 | 938.75 |
| 1992-10-13 | 750 | 758 | 750 | 750 | 18,000 | 937.50 |
| 1992-10-12 | 740 | 756 | 740 | 750 | 54,000 | 937.50 |
| 1992-10-09 | 742 | 743 | 740 | 740 | 3,000 | 925 |
| 1992-10-08 | 732 | 742 | 732 | 735 | 9,000 | 918.75 |
| 1992-10-07 | 730 | 740 | 730 | 731 | 9,000 | 913.75 |
| 1992-10-06 | 720 | 730 | 720 | 730 | 9,000 | 912.50 |
| 1992-10-05 | 743 | 743 | 743 | 743 | 8,000 | 928.75 |
| 1992-10-02 | 720 | 735 | 720 | 727 | 19,000 | 908.75 |
| 1992-10-01 | 712 | 720 | 700 | 700 | 12,000 | 875 |
| 1992-09-30 | 734 | 734 | 720 | 720 | 4,000 | 900 |
| 1992-09-29 | 744 | 744 | 744 | 744 | 1,000 | 930 |
| 1992-09-28 | 745 | 745 | 745 | 745 | 3,000 | 931.25 |
| 1992-09-25 | 751 | 751 | 745 | 745 | 28,000 | 931.25 |
| 1992-09-24 | 720 | 740 | 720 | 740 | 34,000 | 925 |
| 1992-09-22 | 715 | 730 | 715 | 730 | 6,000 | 912.50 |
| 1992-09-21 | 720 | 720 | 711 | 711 | 4,000 | 888.75 |
| 1992-09-18 | 725 | 725 | 715 | 715 | 6,000 | 893.75 |
| 1992-09-17 | 731 | 731 | 711 | 711 | 21,000 | 888.75 |
| 1992-09-16 | 751 | 760 | 750 | 751 | 9,000 | 938.75 |
| 1992-09-14 | 745 | 745 | 739 | 740 | 12,000 | 925 |
| 1992-09-11 | 766 | 769 | 766 | 766 | 12,000 | 957.50 |
| 1992-09-10 | 759 | 780 | 759 | 776 | 19,000 | 970 |
| 1992-09-09 | 741 | 750 | 741 | 750 | 25,000 | 937.50 |
| 1992-09-08 | 799 | 799 | 781 | 781 | 23,000 | 976.25 |
| 1992-09-07 | 793 | 802 | 793 | 800 | 19,000 | 1,000 |
| 1992-09-04 | 800 | 800 | 790 | 790 | 26,000 | 987.50 |
| 1992-09-03 | 757 | 765 | 755 | 765 | 47,000 | 956.25 |
| 1992-09-02 | 760 | 760 | 755 | 760 | 77,000 | 950 |
| 1992-09-01 | 810 | 810 | 780 | 780 | 33,000 | 975 |
| 1992-08-31 | 775 | 810 | 769 | 800 | 114,000 | 1,000 |
| 1992-08-28 | 741 | 771 | 730 | 768 | 77,000 | 960 |
| 1992-08-27 | 689 | 746 | 689 | 742 | 52,000 | 927.50 |
| 1992-08-26 | 681 | 689 | 680 | 680 | 28,000 | 850 |
| 1992-08-25 | 670 | 682 | 665 | 682 | 107,000 | 852.50 |
| 1992-08-21 | 581 | 620 | 581 | 620 | 49,000 | 775 |
| 1992-08-20 | 520 | 551 | 518 | 551 | 18,000 | 688.75 |
| 1992-08-19 | 505 | 525 | 505 | 520 | 30,000 | 650 |
| 1992-08-18 | 540 | 540 | 520 | 520 | 17,000 | 650 |
| 1992-08-17 | 540 | 540 | 540 | 540 | 21,000 | 675 |
| 1992-08-14 | 479 | 492 | 479 | 490 | 25,000 | 612.50 |
| 1992-08-13 | 470 | 472 | 470 | 472 | 23,000 | 590 |
| 1992-08-12 | 510 | 510 | 475 | 475 | 40,000 | 593.75 |
| 1992-08-11 | 569 | 570 | 521 | 521 | 25,000 | 651.25 |
| 1992-08-10 | 591 | 591 | 569 | 569 | 8,000 | 711.25 |
| 1992-08-07 | 630 | 630 | 601 | 601 | 16,000 | 751.25 |
| 1992-08-06 | 675 | 675 | 650 | 650 | 11,000 | 812.50 |
| 1992-08-05 | 674 | 675 | 674 | 675 | 7,000 | 843.75 |
| 1992-08-04 | 676 | 690 | 676 | 690 | 14,000 | 862.50 |
| 1992-08-03 | 676 | 676 | 670 | 676 | 6,000 | 845 |
| 1992-07-31 | 663 | 670 | 660 | 670 | 23,000 | 837.50 |
| 1992-07-30 | 665 | 665 | 650 | 660 | 21,000 | 825 |
| 1992-07-29 | 691 | 700 | 676 | 676 | 12,000 | 845 |
| 1992-07-28 | 700 | 700 | 690 | 690 | 18,000 | 862.50 |
| 1992-07-27 | 740 | 740 | 720 | 720 | 22,000 | 900 |
| 1992-07-24 | 731 | 733 | 730 | 730 | 36,000 | 912.50 |
| 1992-07-23 | 745 | 745 | 730 | 730 | 17,000 | 912.50 |
| 1992-07-22 | 745 | 745 | 745 | 745 | 14,000 | 931.25 |
| 1992-07-21 | 770 | 779 | 770 | 779 | 7,000 | 973.75 |
| 1992-07-20 | 790 | 790 | 790 | 790 | 18,000 | 987.50 |
| 1992-07-17 | 795 | 795 | 790 | 790 | 5,000 | 987.50 |
| 1992-07-16 | 797 | 802 | 797 | 802 | 11,000 | 1,002.50 |
| 1992-07-15 | 796 | 799 | 795 | 797 | 36,000 | 996.25 |
| 1992-07-14 | 802 | 802 | 790 | 790 | 12,000 | 987.50 |
| 1992-07-13 | 790 | 802 | 790 | 802 | 18,000 | 1,002.50 |
| 1992-07-10 | 811 | 815 | 790 | 790 | 12,000 | 987.50 |
| 1992-07-09 | 805 | 805 | 801 | 801 | 4,000 | 1,001.25 |
| 1992-07-08 | 802 | 815 | 802 | 810 | 10,000 | 1,012.50 |
| 1992-07-07 | 825 | 825 | 801 | 801 | 8,000 | 1,001.25 |
| 1992-07-06 | 839 | 848 | 839 | 843 | 10,000 | 1,053.75 |
| 1992-07-03 | 820 | 837 | 820 | 837 | 13,000 | 1,046.25 |
| 1992-07-02 | 770 | 800 | 760 | 800 | 131,000 | 1,000 |
| 1992-07-01 | 785 | 785 | 770 | 770 | 7,000 | 962.50 |
| 1992-06-30 | 794 | 795 | 780 | 785 | 9,000 | 981.25 |
| 1992-06-29 | 800 | 800 | 795 | 795 | 26,000 | 993.75 |
| 1992-06-26 | 810 | 810 | 800 | 800 | 10,000 | 1,000 |
| 1992-06-25 | 821 | 821 | 785 | 800 | 32,000 | 1,000 |
| 1992-06-24 | 830 | 830 | 821 | 821 | 15,000 | 1,026.25 |
| 1992-06-23 | 831 | 831 | 831 | 831 | 10,000 | 1,038.75 |
| 1992-06-22 | 841 | 846 | 840 | 841 | 25,000 | 1,051.25 |
| 1992-06-19 | 849 | 850 | 840 | 840 | 9,000 | 1,050 |
| 1992-06-18 | 860 | 860 | 850 | 850 | 40,000 | 1,062.50 |
| 1992-06-17 | 870 | 870 | 861 | 861 | 5,000 | 1,076.25 |
| 1992-06-16 | 870 | 874 | 867 | 874 | 28,000 | 1,092.50 |
| 1992-06-15 | 874 | 874 | 867 | 870 | 24,000 | 1,087.50 |
| 1992-06-12 | 895 | 895 | 873 | 875 | 22,000 | 1,093.75 |
| 1992-06-11 | 876 | 885 | 875 | 885 | 50,000 | 1,106.25 |
| 1992-06-10 | 871 | 885 | 871 | 875 | 31,000 | 1,093.75 |
| 1992-06-09 | 869 | 871 | 869 | 871 | 3,000 | 1,088.75 |
| 1992-06-08 | 880 | 880 | 861 | 870 | 7,000 | 1,087.50 |
| 1992-06-05 | 900 | 900 | 900 | 900 | 9,000 | 1,125 |
| 1992-06-04 | 910 | 910 | 901 | 909 | 5,000 | 1,136.25 |
| 1992-06-03 | 910 | 920 | 905 | 905 | 28,000 | 1,131.25 |
| 1992-06-02 | 920 | 920 | 910 | 910 | 4,000 | 1,137.50 |
| 1992-06-01 | 920 | 921 | 915 | 919 | 20,000 | 1,148.75 |
| 1992-05-29 | 930 | 940 | 920 | 920 | 35,000 | 1,150 |
| 1992-05-28 | 930 | 930 | 925 | 930 | 19,000 | 1,162.50 |
| 1992-05-27 | 940 | 949 | 930 | 930 | 12,000 | 1,162.50 |
| 1992-05-26 | 959 | 960 | 940 | 960 | 47,000 | 1,200 |
| 1992-05-25 | 940 | 954 | 935 | 953 | 23,000 | 1,191.25 |
| 1992-05-22 | 925 | 930 | 919 | 925 | 20,000 | 1,156.25 |
| 1992-05-21 | 925 | 945 | 925 | 940 | 84,000 | 1,175 |
| 1992-05-20 | 915 | 933 | 915 | 930 | 74,000 | 1,162.50 |
| 1992-05-19 | 900 | 910 | 900 | 910 | 66,000 | 1,137.50 |
| 1992-05-18 | 871 | 890 | 871 | 890 | 46,000 | 1,112.50 |
| 1992-05-15 | 899 | 900 | 862 | 862 | 39,000 | 1,077.50 |
| 1992-05-14 | 925 | 925 | 900 | 900 | 31,000 | 1,125 |
| 1992-05-13 | 945 | 945 | 917 | 917 | 35,000 | 1,146.25 |
| 1992-05-12 | 925 | 950 | 925 | 945 | 44,000 | 1,181.25 |
| 1992-05-11 | 930 | 930 | 915 | 915 | 40,000 | 1,143.75 |
| 1992-05-08 | 890 | 911 | 890 | 890 | 36,000 | 1,112.50 |
| 1992-05-07 | 849 | 861 | 849 | 861 | 13,000 | 1,076.25 |
| 1992-05-06 | 849 | 849 | 849 | 849 | 23,000 | 1,061.25 |
| 1992-05-01 | 800 | 819 | 800 | 819 | 15,000 | 1,023.75 |
| 1992-04-30 | 801 | 801 | 801 | 801 | 3,000 | 1,001.25 |
| 1992-04-28 | 800 | 800 | 800 | 800 | 19,000 | 1,000 |
| 1992-04-27 | 811 | 811 | 781 | 781 | 18,000 | 976.25 |
| 1992-04-24 | 803 | 810 | 800 | 810 | 29,000 | 1,012.50 |
| 1992-04-23 | 789 | 800 | 780 | 800 | 22,000 | 1,000 |
| 1992-04-22 | 800 | 801 | 781 | 781 | 16,000 | 976.25 |
| 1992-04-21 | 810 | 810 | 801 | 801 | 23,000 | 1,001.25 |
| 1992-04-20 | 829 | 830 | 815 | 815 | 30,000 | 1,018.75 |
| 1992-04-17 | 835 | 835 | 826 | 827 | 17,000 | 1,033.75 |
| 1992-04-16 | 835 | 835 | 821 | 835 | 77,000 | 1,043.75 |
| 1992-04-15 | 821 | 836 | 821 | 831 | 33,000 | 1,038.75 |
| 1992-04-14 | 819 | 825 | 815 | 820 | 63,000 | 1,025 |
| 1992-04-13 | 819 | 831 | 818 | 819 | 59,000 | 1,023.75 |
| 1992-04-10 | 800 | 826 | 800 | 818 | 36,000 | 1,022.50 |
| 1992-04-09 | 810 | 810 | 775 | 775 | 25,000 | 968.75 |
| 1992-04-08 | 840 | 840 | 816 | 816 | 13,000 | 1,020 |
| 1992-04-07 | 894 | 894 | 875 | 875 | 8,000 | 1,093.75 |
| 1992-04-06 | 900 | 900 | 890 | 890 | 7,000 | 1,112.50 |
| 1992-04-03 | 885 | 890 | 855 | 890 | 24,000 | 1,112.50 |
| 1992-04-02 | 891 | 895 | 862 | 880 | 12,000 | 1,100 |
| 1992-04-01 | 939 | 939 | 891 | 891 | 31,000 | 1,113.75 |
| 1992-03-31 | 949 | 949 | 940 | 940 | 13,000 | 1,175 |
| 1992-03-30 | 948 | 948 | 940 | 940 | 22,000 | 1,175 |
| 1992-03-27 | 965 | 967 | 961 | 965 | 8,000 | 1,206.25 |
| 1992-03-26 | 979 | 979 | 965 | 965 | 15,000 | 1,206.25 |
| 1992-03-25 | 990 | 990 | 956 | 960 | 19,000 | 1,200 |
| 1992-03-24 | 988 | 990 | 988 | 990 | 14,000 | 1,237.50 |
| 1992-03-23 | 990 | 998 | 990 | 998 | 24,000 | 1,247.50 |
| 1992-03-19 | 961 | 980 | 961 | 980 | 27,000 | 1,225 |
| 1992-03-18 | 969 | 969 | 951 | 958 | 14,000 | 1,197.50 |
| 1992-03-17 | 959 | 979 | 950 | 970 | 31,000 | 1,212.50 |
| 1992-03-13 | 979 | 979 | 970 | 970 | 24,000 | 1,212.50 |
| 1992-03-12 | 955 | 960 | 955 | 960 | 30,000 | 1,200 |
| 1992-03-11 | 970 | 970 | 951 | 960 | 21,000 | 1,200 |
| 1992-03-10 | 984 | 984 | 970 | 970 | 24,000 | 1,212.50 |
| 1992-03-09 | 999 | 999 | 985 | 985 | 6,000 | 1,231.25 |
| 1992-03-06 | 1,000 | 1,010 | 1,000 | 1,000 | 26,000 | 1,250 |
| 1992-03-05 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 1,250 |
| 1992-03-04 | 1,010 | 1,010 | 1,000 | 1,010 | 43,000 | 1,262.50 |
| 1992-03-03 | 1,030 | 1,030 | 1,010 | 1,030 | 35,000 | 1,287.50 |
| 1992-03-02 | 1,010 | 1,030 | 1,010 | 1,030 | 34,000 | 1,287.50 |
| 1992-02-28 | 1,010 | 1,010 | 1,010 | 1,010 | 17,000 | 1,262.50 |
| 1992-02-27 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,275 |
| 1992-02-26 | 1,010 | 1,020 | 1,010 | 1,010 | 61,000 | 1,262.50 |
| 1992-02-25 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 1,262.50 |
| 1992-02-24 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 | 1,275 |
| 1992-02-21 | 1,020 | 1,020 | 1,010 | 1,020 | 22,000 | 1,275 |
| 1992-02-20 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,275 |
| 1992-02-19 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 | 1,275 |
| 1992-02-18 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 | 1,287.50 |
| 1992-02-17 | 1,060 | 1,060 | 1,010 | 1,040 | 25,000 | 1,300 |
| 1992-02-14 | 1,050 | 1,060 | 1,050 | 1,050 | 37,000 | 1,312.50 |
| 1992-02-13 | 1,080 | 1,080 | 1,050 | 1,050 | 32,000 | 1,312.50 |
| 1992-02-12 | 1,100 | 1,100 | 1,070 | 1,090 | 24,000 | 1,362.50 |
| 1992-02-10 | 1,090 | 1,110 | 1,080 | 1,100 | 27,000 | 1,375 |
| 1992-02-07 | 1,130 | 1,150 | 1,130 | 1,130 | 87,000 | 1,412.50 |
| 1992-02-06 | 1,100 | 1,130 | 1,080 | 1,130 | 103,000 | 1,412.50 |
| 1992-02-05 | 1,090 | 1,100 | 1,080 | 1,100 | 42,000 | 1,375 |
| 1992-02-04 | 1,070 | 1,100 | 1,050 | 1,090 | 39,000 | 1,362.50 |
| 1992-02-03 | 1,060 | 1,060 | 1,040 | 1,060 | 43,000 | 1,325 |
| 1992-01-31 | 1,020 | 1,050 | 1,020 | 1,040 | 77,000 | 1,300 |
| 1992-01-30 | 1,000 | 1,010 | 990 | 1,010 | 70,000 | 1,262.50 |
| 1992-01-29 | 982 | 1,000 | 982 | 1,000 | 12,000 | 1,250 |
| 1992-01-28 | 992 | 996 | 980 | 980 | 56,000 | 1,225 |
| 1992-01-27 | 991 | 998 | 991 | 992 | 7,000 | 1,240 |
| 1992-01-24 | 1,020 | 1,020 | 990 | 1,000 | 12,000 | 1,250 |
| 1992-01-23 | 978 | 1,040 | 975 | 1,020 | 68,000 | 1,275 |
| 1992-01-22 | 945 | 970 | 940 | 962 | 170,000 | 1,202.50 |
| 1992-01-21 | 966 | 966 | 945 | 945 | 91,000 | 1,181.25 |
| 1992-01-20 | 975 | 975 | 964 | 965 | 39,000 | 1,206.25 |
| 1992-01-17 | 999 | 999 | 960 | 965 | 51,000 | 1,206.25 |
| 1992-01-16 | 1,030 | 1,030 | 1,000 | 1,000 | 47,000 | 1,250 |
| 1992-01-14 | 1,060 | 1,060 | 1,030 | 1,030 | 38,000 | 1,287.50 |
| 1992-01-13 | 1,080 | 1,080 | 1,060 | 1,060 | 22,000 | 1,325 |
| 1992-01-10 | 1,100 | 1,110 | 1,080 | 1,080 | 35,000 | 1,350 |
| 1992-01-09 | 1,130 | 1,150 | 1,090 | 1,100 | 69,000 | 1,375 |
| 1992-01-08 | 1,160 | 1,160 | 1,120 | 1,140 | 8,000 | 1,425 |
| 1992-01-07 | 1,190 | 1,190 | 1,150 | 1,160 | 14,000 | 1,450 |
| 1992-01-06 | 1,160 | 1,180 | 1,160 | 1,180 | 16,000 | 1,475 |
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
