1975 (株)朝日工業社 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 582 | 600 | 582 | 600 | 3,000 | 750 |
| 1993-12-29 | 595 | 595 | 582 | 582 | 10,000 | 727.50 |
| 1993-12-28 | 599 | 600 | 595 | 595 | 9,000 | 743.75 |
| 1993-12-27 | 595 | 596 | 595 | 596 | 4,000 | 745 |
| 1993-12-22 | 575 | 575 | 575 | 575 | 18,000 | 718.75 |
| 1993-12-21 | 591 | 591 | 585 | 585 | 9,000 | 731.25 |
| 1993-12-20 | 600 | 601 | 600 | 600 | 16,000 | 750 |
| 1993-12-17 | 600 | 609 | 599 | 599 | 7,000 | 748.75 |
| 1993-12-16 | 582 | 600 | 582 | 600 | 16,000 | 750 |
| 1993-12-15 | 590 | 590 | 581 | 581 | 2,000 | 726.25 |
| 1993-12-14 | 600 | 600 | 589 | 589 | 7,000 | 736.25 |
| 1993-12-13 | 600 | 600 | 595 | 595 | 4,000 | 743.75 |
| 1993-12-10 | 572 | 590 | 572 | 590 | 34,000 | 737.50 |
| 1993-12-09 | 571 | 589 | 571 | 588 | 23,000 | 735 |
| 1993-12-08 | 590 | 590 | 560 | 561 | 46,000 | 701.25 |
| 1993-12-07 | 591 | 591 | 590 | 590 | 9,000 | 737.50 |
| 1993-12-06 | 605 | 605 | 591 | 591 | 28,000 | 738.75 |
| 1993-12-03 | 611 | 625 | 611 | 625 | 35,000 | 781.25 |
| 1993-12-02 | 610 | 635 | 610 | 630 | 51,000 | 787.50 |
| 1993-12-01 | 590 | 620 | 590 | 620 | 28,000 | 775 |
| 1993-11-30 | 600 | 600 | 590 | 590 | 27,000 | 737.50 |
| 1993-11-29 | 610 | 610 | 595 | 595 | 50,000 | 743.75 |
| 1993-11-26 | 625 | 630 | 615 | 615 | 18,000 | 768.75 |
| 1993-11-25 | 660 | 663 | 660 | 660 | 30,000 | 825 |
| 1993-11-24 | 620 | 635 | 620 | 635 | 19,000 | 793.75 |
| 1993-11-22 | 645 | 645 | 610 | 610 | 33,000 | 762.50 |
| 1993-11-19 | 631 | 636 | 631 | 635 | 14,000 | 793.75 |
| 1993-11-18 | 622 | 630 | 622 | 625 | 10,000 | 781.25 |
| 1993-11-16 | 620 | 620 | 610 | 610 | 22,000 | 762.50 |
| 1993-11-15 | 625 | 625 | 620 | 620 | 51,000 | 775 |
| 1993-11-12 | 610 | 626 | 610 | 620 | 35,000 | 775 |
| 1993-11-11 | 610 | 620 | 610 | 610 | 27,000 | 762.50 |
| 1993-11-10 | 629 | 630 | 610 | 610 | 11,000 | 762.50 |
| 1993-11-09 | 651 | 653 | 630 | 630 | 21,000 | 787.50 |
| 1993-11-08 | 670 | 670 | 660 | 660 | 6,000 | 825 |
| 1993-11-05 | 670 | 670 | 650 | 660 | 21,000 | 825 |
| 1993-11-04 | 690 | 690 | 670 | 670 | 7,000 | 837.50 |
| 1993-11-02 | 690 | 690 | 690 | 690 | 14,000 | 862.50 |
| 1993-11-01 | 710 | 710 | 690 | 690 | 15,000 | 862.50 |
| 1993-10-29 | 710 | 710 | 710 | 710 | 2,000 | 887.50 |
| 1993-10-28 | 700 | 700 | 700 | 700 | 6,000 | 875 |
| 1993-10-27 | 710 | 710 | 699 | 699 | 5,000 | 873.75 |
| 1993-10-26 | 729 | 730 | 728 | 729 | 7,000 | 911.25 |
| 1993-10-25 | 738 | 738 | 738 | 738 | 9,000 | 922.50 |
| 1993-10-22 | 737 | 738 | 730 | 738 | 9,000 | 922.50 |
| 1993-10-21 | 740 | 740 | 729 | 739 | 29,000 | 923.75 |
| 1993-10-20 | 740 | 740 | 729 | 740 | 36,000 | 925 |
| 1993-10-19 | 730 | 730 | 720 | 730 | 31,000 | 912.50 |
| 1993-10-18 | 720 | 720 | 720 | 720 | 17,000 | 900 |
| 1993-10-15 | 720 | 730 | 720 | 720 | 11,000 | 900 |
| 1993-10-14 | 730 | 730 | 720 | 720 | 4,000 | 900 |
| 1993-10-13 | 730 | 730 | 730 | 730 | 8,000 | 912.50 |
| 1993-10-12 | 720 | 740 | 720 | 740 | 3,000 | 925 |
| 1993-10-08 | 720 | 720 | 716 | 716 | 6,000 | 895 |
| 1993-10-07 | 730 | 730 | 715 | 720 | 141,000 | 900 |
| 1993-10-06 | 746 | 751 | 725 | 725 | 41,000 | 906.25 |
| 1993-10-05 | 755 | 755 | 751 | 753 | 35,000 | 941.25 |
| 1993-10-04 | 751 | 755 | 751 | 751 | 39,000 | 938.75 |
| 1993-10-01 | 760 | 765 | 751 | 751 | 69,000 | 938.75 |
| 1993-09-30 | 740 | 752 | 735 | 740 | 27,000 | 925 |
| 1993-09-29 | 740 | 740 | 735 | 735 | 34,000 | 918.75 |
| 1993-09-28 | 747 | 747 | 740 | 740 | 23,000 | 925 |
| 1993-09-27 | 753 | 763 | 746 | 746 | 59,000 | 932.50 |
| 1993-09-24 | 747 | 755 | 747 | 752 | 21,000 | 940 |
| 1993-09-22 | 750 | 750 | 746 | 750 | 44,000 | 937.50 |
| 1993-09-21 | 750 | 750 | 750 | 750 | 12,000 | 937.50 |
| 1993-09-20 | 750 | 750 | 746 | 746 | 35,000 | 932.50 |
| 1993-09-17 | 746 | 750 | 745 | 746 | 33,000 | 932.50 |
| 1993-09-16 | 750 | 750 | 745 | 745 | 19,000 | 931.25 |
| 1993-09-14 | 742 | 750 | 742 | 750 | 24,000 | 937.50 |
| 1993-09-13 | 756 | 756 | 740 | 740 | 11,000 | 925 |
| 1993-09-10 | 750 | 756 | 749 | 756 | 31,000 | 945 |
| 1993-09-09 | 745 | 749 | 745 | 749 | 15,000 | 936.25 |
| 1993-09-08 | 743 | 746 | 743 | 745 | 30,000 | 931.25 |
| 1993-09-07 | 741 | 745 | 741 | 741 | 22,000 | 926.25 |
| 1993-09-06 | 741 | 745 | 741 | 741 | 19,000 | 926.25 |
| 1993-09-03 | 735 | 740 | 735 | 740 | 17,000 | 925 |
| 1993-09-02 | 740 | 745 | 735 | 735 | 11,000 | 918.75 |
| 1993-09-01 | 741 | 743 | 735 | 735 | 12,000 | 918.75 |
| 1993-08-31 | 739 | 744 | 739 | 741 | 11,000 | 926.25 |
| 1993-08-30 | 729 | 740 | 729 | 740 | 20,000 | 925 |
| 1993-08-27 | 721 | 729 | 721 | 729 | 11,000 | 911.25 |
| 1993-08-26 | 720 | 721 | 720 | 721 | 6,000 | 901.25 |
| 1993-08-25 | 715 | 717 | 715 | 716 | 13,000 | 895 |
| 1993-08-24 | 715 | 715 | 715 | 715 | 2,000 | 893.75 |
| 1993-08-20 | 700 | 705 | 700 | 705 | 8,000 | 881.25 |
| 1993-08-19 | 710 | 710 | 700 | 700 | 72,000 | 875 |
| 1993-08-18 | 715 | 715 | 705 | 705 | 40,000 | 881.25 |
| 1993-08-17 | 715 | 718 | 710 | 710 | 34,000 | 887.50 |
| 1993-08-16 | 715 | 725 | 714 | 715 | 42,000 | 893.75 |
| 1993-08-13 | 741 | 741 | 725 | 735 | 10,000 | 918.75 |
| 1993-08-12 | 737 | 740 | 737 | 740 | 27,000 | 925 |
| 1993-08-11 | 740 | 741 | 736 | 737 | 78,000 | 921.25 |
| 1993-08-10 | 739 | 740 | 739 | 740 | 31,000 | 925 |
| 1993-08-09 | 740 | 740 | 740 | 740 | 7,000 | 925 |
| 1993-08-06 | 750 | 750 | 740 | 740 | 46,000 | 925 |
| 1993-08-05 | 751 | 751 | 751 | 751 | 8,000 | 938.75 |
| 1993-08-04 | 756 | 757 | 750 | 750 | 36,000 | 937.50 |
| 1993-08-03 | 747 | 758 | 747 | 757 | 13,000 | 946.25 |
| 1993-08-02 | 757 | 757 | 747 | 747 | 7,000 | 933.75 |
| 1993-07-30 | 759 | 759 | 758 | 758 | 6,000 | 947.50 |
| 1993-07-29 | 730 | 738 | 730 | 738 | 14,000 | 922.50 |
| 1993-07-28 | 730 | 737 | 730 | 730 | 19,000 | 912.50 |
| 1993-07-26 | 730 | 730 | 730 | 730 | 4,000 | 912.50 |
| 1993-07-23 | 758 | 758 | 740 | 740 | 17,000 | 925 |
| 1993-07-22 | 758 | 760 | 758 | 760 | 5,000 | 950 |
| 1993-07-21 | 760 | 760 | 757 | 758 | 22,000 | 947.50 |
| 1993-07-20 | 754 | 760 | 754 | 760 | 29,000 | 950 |
| 1993-07-19 | 754 | 754 | 754 | 754 | 31,000 | 942.50 |
| 1993-07-16 | 750 | 755 | 750 | 754 | 28,000 | 942.50 |
| 1993-07-15 | 750 | 751 | 750 | 750 | 25,000 | 937.50 |
| 1993-07-14 | 735 | 740 | 735 | 740 | 6,000 | 925 |
| 1993-07-13 | 745 | 750 | 745 | 750 | 45,000 | 937.50 |
| 1993-07-12 | 750 | 750 | 740 | 745 | 17,000 | 931.25 |
| 1993-07-09 | 750 | 750 | 750 | 750 | 34,000 | 937.50 |
| 1993-07-08 | 730 | 750 | 730 | 750 | 44,000 | 937.50 |
| 1993-07-07 | 735 | 740 | 730 | 730 | 19,000 | 912.50 |
| 1993-07-06 | 735 | 740 | 735 | 740 | 21,000 | 925 |
| 1993-07-05 | 739 | 740 | 739 | 740 | 12,000 | 925 |
| 1993-07-02 | 740 | 740 | 740 | 740 | 2,000 | 925 |
| 1993-07-01 | 749 | 749 | 740 | 740 | 10,000 | 925 |
| 1993-06-30 | 749 | 750 | 739 | 750 | 41,000 | 937.50 |
| 1993-06-29 | 750 | 750 | 745 | 750 | 24,000 | 937.50 |
| 1993-06-28 | 739 | 750 | 739 | 750 | 17,000 | 937.50 |
| 1993-06-25 | 740 | 750 | 740 | 750 | 24,000 | 937.50 |
| 1993-06-24 | 712 | 740 | 710 | 740 | 7,000 | 925 |
| 1993-06-22 | 675 | 681 | 674 | 675 | 24,000 | 843.75 |
| 1993-06-21 | 699 | 700 | 680 | 681 | 16,000 | 851.25 |
| 1993-06-18 | 710 | 710 | 700 | 710 | 14,000 | 887.50 |
| 1993-06-17 | 715 | 717 | 698 | 710 | 24,000 | 887.50 |
| 1993-06-16 | 750 | 750 | 715 | 725 | 41,000 | 906.25 |
| 1993-06-15 | 766 | 770 | 751 | 751 | 44,000 | 938.75 |
| 1993-06-14 | 765 | 770 | 765 | 766 | 16,000 | 957.50 |
| 1993-06-11 | 761 | 766 | 760 | 765 | 38,000 | 956.25 |
| 1993-06-10 | 780 | 780 | 751 | 751 | 17,000 | 938.75 |
| 1993-06-08 | 780 | 780 | 765 | 770 | 64,000 | 962.50 |
| 1993-06-07 | 788 | 789 | 777 | 780 | 48,000 | 975 |
| 1993-06-04 | 790 | 790 | 786 | 789 | 41,000 | 986.25 |
| 1993-06-03 | 786 | 792 | 785 | 789 | 52,000 | 986.25 |
| 1993-06-02 | 780 | 790 | 780 | 786 | 19,000 | 982.50 |
| 1993-06-01 | 789 | 790 | 777 | 777 | 14,000 | 971.25 |
| 1993-05-31 | 790 | 790 | 782 | 790 | 52,000 | 987.50 |
| 1993-05-28 | 790 | 793 | 786 | 790 | 75,000 | 987.50 |
| 1993-05-27 | 793 | 800 | 788 | 790 | 99,000 | 987.50 |
| 1993-05-26 | 785 | 790 | 777 | 790 | 46,000 | 987.50 |
| 1993-05-25 | 789 | 793 | 785 | 785 | 27,000 | 981.25 |
| 1993-05-24 | 792 | 800 | 788 | 789 | 57,000 | 986.25 |
| 1993-05-21 | 775 | 785 | 775 | 785 | 32,000 | 981.25 |
| 1993-05-20 | 781 | 788 | 774 | 775 | 41,000 | 968.75 |
| 1993-05-19 | 781 | 790 | 775 | 781 | 18,000 | 976.25 |
| 1993-05-18 | 806 | 806 | 780 | 783 | 34,000 | 978.75 |
| 1993-05-17 | 815 | 815 | 806 | 806 | 33,000 | 1,007.50 |
| 1993-05-14 | 810 | 820 | 810 | 815 | 76,000 | 1,018.75 |
| 1993-05-13 | 810 | 811 | 806 | 810 | 71,000 | 1,012.50 |
| 1993-05-12 | 811 | 824 | 806 | 809 | 120,000 | 1,011.25 |
| 1993-05-11 | 804 | 815 | 801 | 806 | 135,000 | 1,007.50 |
| 1993-05-10 | 780 | 795 | 780 | 794 | 132,000 | 992.50 |
| 1993-05-07 | 760 | 780 | 759 | 779 | 185,000 | 973.75 |
| 1993-05-06 | 751 | 759 | 749 | 759 | 78,000 | 948.75 |
| 1993-04-30 | 715 | 721 | 715 | 721 | 51,000 | 901.25 |
| 1993-04-28 | 728 | 728 | 709 | 709 | 43,000 | 886.25 |
| 1993-04-27 | 683 | 710 | 683 | 704 | 16,000 | 880 |
| 1993-04-26 | 680 | 680 | 680 | 680 | 2,000 | 850 |
| 1993-04-23 | 690 | 699 | 680 | 680 | 38,000 | 850 |
| 1993-04-22 | 700 | 702 | 691 | 692 | 37,000 | 865 |
| 1993-04-21 | 715 | 715 | 700 | 700 | 35,000 | 875 |
| 1993-04-20 | 713 | 720 | 712 | 716 | 65,000 | 895 |
| 1993-04-19 | 750 | 750 | 711 | 711 | 20,000 | 888.75 |
| 1993-04-16 | 758 | 762 | 747 | 747 | 96,000 | 933.75 |
| 1993-04-15 | 729 | 771 | 725 | 759 | 137,000 | 948.75 |
| 1993-04-14 | 705 | 725 | 704 | 725 | 97,000 | 906.25 |
| 1993-04-13 | 680 | 705 | 679 | 705 | 48,000 | 881.25 |
| 1993-04-12 | 673 | 689 | 673 | 680 | 85,000 | 850 |
| 1993-04-09 | 693 | 693 | 675 | 675 | 105,000 | 843.75 |
| 1993-04-08 | 700 | 705 | 689 | 690 | 40,000 | 862.50 |
| 1993-04-07 | 689 | 709 | 689 | 708 | 52,000 | 885 |
| 1993-04-06 | 717 | 717 | 699 | 699 | 92,000 | 873.75 |
| 1993-04-05 | 685 | 725 | 685 | 703 | 108,000 | 878.75 |
| 1993-04-02 | 665 | 670 | 655 | 655 | 152,000 | 818.75 |
| 1993-04-01 | 661 | 665 | 653 | 655 | 37,000 | 818.75 |
| 1993-03-31 | 679 | 679 | 665 | 665 | 78,000 | 831.25 |
| 1993-03-30 | 660 | 669 | 652 | 669 | 159,000 | 836.25 |
| 1993-03-29 | 631 | 660 | 631 | 651 | 56,000 | 813.75 |
| 1993-03-26 | 635 | 635 | 630 | 630 | 25,000 | 787.50 |
| 1993-03-25 | 615 | 625 | 610 | 625 | 108,000 | 781.25 |
| 1993-03-24 | 620 | 620 | 610 | 615 | 33,000 | 768.75 |
| 1993-03-23 | 630 | 630 | 620 | 620 | 19,000 | 775 |
| 1993-03-22 | 640 | 640 | 631 | 631 | 15,000 | 788.75 |
| 1993-03-19 | 642 | 647 | 630 | 630 | 35,000 | 787.50 |
| 1993-03-18 | 601 | 633 | 600 | 633 | 66,000 | 791.25 |
| 1993-03-17 | 590 | 603 | 590 | 600 | 18,000 | 750 |
| 1993-03-16 | 590 | 590 | 586 | 590 | 102,000 | 737.50 |
| 1993-03-15 | 594 | 594 | 590 | 590 | 33,000 | 737.50 |
| 1993-03-12 | 594 | 594 | 585 | 594 | 55,000 | 742.50 |
| 1993-03-11 | 595 | 595 | 588 | 595 | 20,000 | 743.75 |
| 1993-03-10 | 600 | 600 | 591 | 598 | 19,000 | 747.50 |
| 1993-03-09 | 611 | 615 | 600 | 600 | 142,000 | 750 |
| 1993-03-08 | 583 | 603 | 575 | 603 | 26,000 | 753.75 |
| 1993-03-05 | 580 | 583 | 580 | 583 | 37,000 | 728.75 |
| 1993-03-04 | 578 | 580 | 578 | 580 | 31,000 | 725 |
| 1993-03-03 | 576 | 577 | 575 | 575 | 18,000 | 718.75 |
| 1993-03-02 | 588 | 588 | 580 | 580 | 38,000 | 725 |
| 1993-03-01 | 588 | 590 | 588 | 588 | 16,000 | 735 |
| 1993-02-26 | 588 | 591 | 588 | 588 | 16,000 | 735 |
| 1993-02-25 | 586 | 590 | 585 | 588 | 22,000 | 735 |
| 1993-02-24 | 577 | 581 | 577 | 581 | 7,000 | 726.25 |
| 1993-02-23 | 575 | 576 | 575 | 576 | 7,000 | 720 |
| 1993-02-22 | 581 | 590 | 570 | 575 | 16,000 | 718.75 |
| 1993-02-19 | 572 | 580 | 568 | 580 | 37,000 | 725 |
| 1993-02-18 | 575 | 575 | 572 | 572 | 13,000 | 715 |
| 1993-02-17 | 576 | 576 | 570 | 575 | 9,000 | 718.75 |
| 1993-02-16 | 578 | 578 | 576 | 576 | 14,000 | 720 |
| 1993-02-15 | 578 | 578 | 577 | 578 | 13,000 | 722.50 |
| 1993-02-12 | 579 | 579 | 576 | 576 | 12,000 | 720 |
| 1993-02-10 | 575 | 580 | 575 | 580 | 17,000 | 725 |
| 1993-02-09 | 590 | 590 | 570 | 570 | 13,000 | 712.50 |
| 1993-02-08 | 600 | 600 | 590 | 590 | 14,000 | 737.50 |
| 1993-02-05 | 599 | 602 | 599 | 600 | 22,000 | 750 |
| 1993-02-04 | 602 | 602 | 600 | 600 | 14,000 | 750 |
| 1993-02-03 | 600 | 613 | 600 | 610 | 60,000 | 762.50 |
| 1993-02-02 | 580 | 601 | 580 | 600 | 107,000 | 750 |
| 1993-02-01 | 579 | 580 | 572 | 580 | 44,000 | 725 |
| 1993-01-29 | 574 | 575 | 570 | 572 | 42,000 | 715 |
| 1993-01-28 | 556 | 564 | 556 | 564 | 26,000 | 705 |
| 1993-01-27 | 571 | 571 | 556 | 556 | 9,000 | 695 |
| 1993-01-26 | 571 | 572 | 570 | 572 | 16,000 | 715 |
| 1993-01-25 | 575 | 575 | 571 | 571 | 3,000 | 713.75 |
| 1993-01-22 | 580 | 580 | 575 | 575 | 4,000 | 718.75 |
| 1993-01-21 | 575 | 575 | 572 | 573 | 6,000 | 716.25 |
| 1993-01-20 | 574 | 574 | 573 | 573 | 20,000 | 716.25 |
| 1993-01-19 | 579 | 580 | 571 | 573 | 22,000 | 716.25 |
| 1993-01-18 | 571 | 580 | 570 | 578 | 7,000 | 722.50 |
| 1993-01-14 | 600 | 600 | 570 | 580 | 16,000 | 725 |
| 1993-01-13 | 601 | 601 | 600 | 600 | 20,000 | 750 |
| 1993-01-12 | 610 | 620 | 602 | 602 | 34,000 | 752.50 |
| 1993-01-11 | 610 | 620 | 610 | 620 | 4,000 | 775 |
| 1993-01-08 | 630 | 630 | 630 | 630 | 9,000 | 787.50 |
| 1993-01-07 | 630 | 630 | 630 | 630 | 3,000 | 787.50 |
| 1993-01-06 | 651 | 651 | 641 | 641 | 4,000 | 801.25 |
| 1993-01-05 | 651 | 651 | 631 | 635 | 7,000 | 793.75 |
| 1993-01-04 | 641 | 645 | 640 | 645 | 3,000 | 806.25 |
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
