1975 (株)朝日工業社 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 708 | 718 | 708 | 718 | 9,000 | 897.50 |
| 1994-12-29 | 709 | 709 | 709 | 709 | 4,000 | 886.25 |
| 1994-12-28 | 719 | 720 | 710 | 719 | 8,000 | 898.75 |
| 1994-12-27 | 695 | 720 | 695 | 720 | 68,000 | 900 |
| 1994-12-26 | 690 | 695 | 690 | 695 | 30,000 | 868.75 |
| 1994-12-22 | 684 | 690 | 673 | 690 | 58,000 | 862.50 |
| 1994-12-21 | 685 | 690 | 666 | 666 | 57,000 | 832.50 |
| 1994-12-20 | 665 | 665 | 665 | 665 | 19,000 | 831.25 |
| 1994-12-19 | 665 | 665 | 661 | 665 | 13,000 | 831.25 |
| 1994-12-16 | 671 | 671 | 666 | 666 | 29,000 | 832.50 |
| 1994-12-15 | 676 | 676 | 670 | 670 | 7,000 | 837.50 |
| 1994-12-14 | 675 | 675 | 675 | 675 | 2,000 | 843.75 |
| 1994-12-13 | 680 | 680 | 675 | 675 | 23,000 | 843.75 |
| 1994-12-12 | 690 | 690 | 680 | 685 | 32,000 | 856.25 |
| 1994-12-09 | 695 | 695 | 690 | 690 | 23,000 | 862.50 |
| 1994-12-08 | 700 | 700 | 696 | 700 | 37,000 | 875 |
| 1994-12-07 | 701 | 701 | 700 | 700 | 13,000 | 875 |
| 1994-12-06 | 730 | 730 | 720 | 720 | 8,000 | 900 |
| 1994-12-02 | 707 | 707 | 700 | 700 | 10,000 | 875 |
| 1994-12-01 | 720 | 720 | 705 | 705 | 44,000 | 881.25 |
| 1994-11-30 | 702 | 720 | 702 | 720 | 4,000 | 900 |
| 1994-11-29 | 700 | 700 | 700 | 700 | 8,000 | 875 |
| 1994-11-28 | 700 | 700 | 700 | 700 | 3,000 | 875 |
| 1994-11-25 | 740 | 740 | 740 | 740 | 15,000 | 925 |
| 1994-11-24 | 750 | 750 | 740 | 740 | 23,000 | 925 |
| 1994-11-22 | 759 | 759 | 753 | 755 | 11,000 | 943.75 |
| 1994-11-21 | 753 | 760 | 753 | 760 | 5,000 | 950 |
| 1994-11-18 | 760 | 760 | 752 | 752 | 12,000 | 940 |
| 1994-11-17 | 750 | 750 | 742 | 750 | 22,000 | 937.50 |
| 1994-11-16 | 749 | 750 | 749 | 750 | 25,000 | 937.50 |
| 1994-11-15 | 740 | 750 | 740 | 750 | 25,000 | 937.50 |
| 1994-11-14 | 750 | 750 | 750 | 750 | 27,000 | 937.50 |
| 1994-11-11 | 754 | 754 | 746 | 750 | 28,000 | 937.50 |
| 1994-11-10 | 750 | 750 | 750 | 750 | 31,000 | 937.50 |
| 1994-11-09 | 760 | 760 | 750 | 755 | 31,000 | 943.75 |
| 1994-11-08 | 758 | 758 | 755 | 755 | 23,000 | 943.75 |
| 1994-11-07 | 755 | 760 | 755 | 759 | 37,000 | 948.75 |
| 1994-11-04 | 762 | 763 | 760 | 761 | 32,000 | 951.25 |
| 1994-11-02 | 750 | 760 | 750 | 760 | 23,000 | 950 |
| 1994-11-01 | 759 | 770 | 750 | 750 | 19,000 | 937.50 |
| 1994-10-31 | 750 | 760 | 750 | 759 | 21,000 | 948.75 |
| 1994-10-28 | 751 | 751 | 750 | 750 | 23,000 | 937.50 |
| 1994-10-27 | 740 | 750 | 740 | 750 | 41,000 | 937.50 |
| 1994-10-26 | 738 | 750 | 738 | 740 | 29,000 | 925 |
| 1994-10-25 | 743 | 750 | 735 | 740 | 29,000 | 925 |
| 1994-10-24 | 727 | 740 | 727 | 733 | 37,000 | 916.25 |
| 1994-10-21 | 725 | 728 | 725 | 727 | 13,000 | 908.75 |
| 1994-10-20 | 739 | 739 | 739 | 739 | 1,000 | 923.75 |
| 1994-10-19 | 746 | 746 | 740 | 740 | 7,000 | 925 |
| 1994-10-18 | 729 | 729 | 726 | 726 | 9,000 | 907.50 |
| 1994-10-17 | 730 | 731 | 728 | 728 | 21,000 | 910 |
| 1994-10-14 | 730 | 731 | 728 | 728 | 45,000 | 910 |
| 1994-10-13 | 735 | 740 | 731 | 740 | 38,000 | 925 |
| 1994-10-12 | 725 | 730 | 725 | 730 | 13,000 | 912.50 |
| 1994-10-11 | 727 | 736 | 727 | 735 | 15,000 | 918.75 |
| 1994-10-07 | 730 | 735 | 726 | 726 | 20,000 | 907.50 |
| 1994-10-06 | 736 | 736 | 726 | 726 | 17,000 | 907.50 |
| 1994-10-05 | 726 | 726 | 726 | 726 | 10,000 | 907.50 |
| 1994-10-04 | 727 | 727 | 727 | 727 | 4,000 | 908.75 |
| 1994-10-03 | 736 | 736 | 726 | 726 | 2,000 | 907.50 |
| 1994-09-30 | 726 | 726 | 726 | 726 | 7,000 | 907.50 |
| 1994-09-29 | 726 | 730 | 726 | 726 | 20,000 | 907.50 |
| 1994-09-28 | 721 | 730 | 721 | 730 | 26,000 | 912.50 |
| 1994-09-27 | 726 | 730 | 720 | 721 | 28,000 | 901.25 |
| 1994-09-26 | 740 | 740 | 726 | 726 | 15,000 | 907.50 |
| 1994-09-22 | 737 | 755 | 737 | 750 | 19,000 | 937.50 |
| 1994-09-21 | 731 | 738 | 730 | 738 | 7,000 | 922.50 |
| 1994-09-20 | 720 | 730 | 720 | 730 | 6,000 | 912.50 |
| 1994-09-19 | 737 | 738 | 720 | 720 | 13,000 | 900 |
| 1994-09-16 | 755 | 755 | 746 | 747 | 12,000 | 933.75 |
| 1994-09-14 | 745 | 755 | 745 | 755 | 15,000 | 943.75 |
| 1994-09-13 | 780 | 780 | 760 | 765 | 17,000 | 956.25 |
| 1994-09-12 | 781 | 781 | 780 | 780 | 7,000 | 975 |
| 1994-09-09 | 795 | 795 | 790 | 790 | 14,000 | 987.50 |
| 1994-09-08 | 790 | 795 | 790 | 795 | 28,000 | 993.75 |
| 1994-09-07 | 790 | 795 | 790 | 790 | 31,000 | 987.50 |
| 1994-09-06 | 795 | 800 | 795 | 795 | 11,000 | 993.75 |
| 1994-09-05 | 795 | 802 | 795 | 802 | 21,000 | 1,002.50 |
| 1994-09-02 | 795 | 800 | 795 | 795 | 9,000 | 993.75 |
| 1994-09-01 | 790 | 790 | 790 | 790 | 21,000 | 987.50 |
| 1994-08-31 | 790 | 790 | 790 | 790 | 8,000 | 987.50 |
| 1994-08-30 | 810 | 810 | 800 | 800 | 13,000 | 1,000 |
| 1994-08-29 | 810 | 810 | 810 | 810 | 5,000 | 1,012.50 |
| 1994-08-26 | 806 | 810 | 806 | 810 | 36,000 | 1,012.50 |
| 1994-08-25 | 801 | 801 | 800 | 800 | 16,000 | 1,000 |
| 1994-08-24 | 810 | 814 | 801 | 801 | 23,000 | 1,001.25 |
| 1994-08-23 | 814 | 814 | 810 | 810 | 3,000 | 1,012.50 |
| 1994-08-22 | 813 | 813 | 809 | 809 | 17,000 | 1,011.25 |
| 1994-08-19 | 819 | 828 | 812 | 812 | 22,000 | 1,015 |
| 1994-08-18 | 821 | 821 | 812 | 820 | 4,000 | 1,025 |
| 1994-08-17 | 811 | 811 | 809 | 811 | 25,000 | 1,013.75 |
| 1994-08-16 | 806 | 810 | 806 | 810 | 5,000 | 1,012.50 |
| 1994-08-15 | 825 | 826 | 825 | 826 | 5,000 | 1,032.50 |
| 1994-08-12 | 829 | 829 | 829 | 829 | 5,000 | 1,036.25 |
| 1994-08-11 | 820 | 829 | 810 | 829 | 9,000 | 1,036.25 |
| 1994-08-10 | 826 | 826 | 825 | 825 | 7,000 | 1,031.25 |
| 1994-08-09 | 825 | 838 | 825 | 830 | 16,000 | 1,037.50 |
| 1994-08-08 | 829 | 830 | 824 | 824 | 6,000 | 1,030 |
| 1994-08-05 | 820 | 830 | 820 | 830 | 14,000 | 1,037.50 |
| 1994-08-04 | 821 | 839 | 820 | 838 | 17,000 | 1,047.50 |
| 1994-08-03 | 820 | 820 | 816 | 820 | 13,000 | 1,025 |
| 1994-08-02 | 802 | 802 | 800 | 800 | 41,000 | 1,000 |
| 1994-08-01 | 820 | 820 | 810 | 810 | 8,000 | 1,012.50 |
| 1994-07-29 | 824 | 824 | 806 | 818 | 9,000 | 1,022.50 |
| 1994-07-28 | 805 | 805 | 805 | 805 | 4,000 | 1,006.25 |
| 1994-07-27 | 804 | 805 | 804 | 805 | 10,000 | 1,006.25 |
| 1994-07-26 | 811 | 836 | 807 | 836 | 9,000 | 1,045 |
| 1994-07-25 | 820 | 820 | 810 | 811 | 9,000 | 1,013.75 |
| 1994-07-22 | 839 | 839 | 800 | 800 | 41,000 | 1,000 |
| 1994-07-21 | 853 | 853 | 840 | 840 | 30,000 | 1,050 |
| 1994-07-20 | 884 | 884 | 870 | 873 | 10,000 | 1,091.25 |
| 1994-07-19 | 885 | 885 | 861 | 881 | 6,000 | 1,101.25 |
| 1994-07-18 | 891 | 891 | 880 | 880 | 19,000 | 1,100 |
| 1994-07-15 | 890 | 899 | 887 | 890 | 93,000 | 1,112.50 |
| 1994-07-14 | 889 | 889 | 880 | 886 | 28,000 | 1,107.50 |
| 1994-07-13 | 870 | 880 | 870 | 877 | 52,000 | 1,096.25 |
| 1994-07-12 | 860 | 870 | 860 | 870 | 49,000 | 1,087.50 |
| 1994-07-11 | 876 | 881 | 870 | 870 | 48,000 | 1,087.50 |
| 1994-07-08 | 882 | 890 | 880 | 886 | 90,000 | 1,107.50 |
| 1994-07-07 | 850 | 905 | 840 | 892 | 350,000 | 1,115 |
| 1994-07-06 | 825 | 861 | 825 | 850 | 166,000 | 1,062.50 |
| 1994-07-05 | 821 | 825 | 816 | 816 | 41,000 | 1,020 |
| 1994-07-04 | 820 | 824 | 820 | 820 | 39,000 | 1,025 |
| 1994-07-01 | 820 | 825 | 820 | 820 | 59,000 | 1,025 |
| 1994-06-30 | 815 | 820 | 815 | 820 | 20,000 | 1,025 |
| 1994-06-29 | 815 | 820 | 815 | 820 | 42,000 | 1,025 |
| 1994-06-28 | 815 | 820 | 815 | 820 | 25,000 | 1,025 |
| 1994-06-27 | 800 | 820 | 800 | 815 | 122,000 | 1,018.75 |
| 1994-06-24 | 815 | 825 | 815 | 820 | 68,000 | 1,025 |
| 1994-06-23 | 798 | 817 | 798 | 805 | 15,000 | 1,006.25 |
| 1994-06-22 | 780 | 799 | 780 | 792 | 40,000 | 990 |
| 1994-06-21 | 810 | 810 | 795 | 802 | 34,000 | 1,002.50 |
| 1994-06-20 | 826 | 826 | 818 | 820 | 29,000 | 1,025 |
| 1994-06-17 | 820 | 826 | 816 | 825 | 74,000 | 1,031.25 |
| 1994-06-16 | 811 | 830 | 810 | 827 | 31,000 | 1,033.75 |
| 1994-06-15 | 810 | 815 | 800 | 806 | 43,000 | 1,007.50 |
| 1994-06-14 | 815 | 815 | 801 | 810 | 18,000 | 1,012.50 |
| 1994-06-13 | 800 | 820 | 799 | 813 | 33,000 | 1,016.25 |
| 1994-06-10 | 803 | 805 | 800 | 801 | 50,000 | 1,001.25 |
| 1994-06-09 | 810 | 810 | 800 | 802 | 53,000 | 1,002.50 |
| 1994-06-08 | 810 | 810 | 802 | 810 | 23,000 | 1,012.50 |
| 1994-06-07 | 793 | 800 | 793 | 800 | 36,000 | 1,000 |
| 1994-06-06 | 800 | 800 | 785 | 788 | 22,000 | 985 |
| 1994-06-03 | 809 | 809 | 780 | 780 | 43,000 | 975 |
| 1994-06-02 | 824 | 824 | 798 | 809 | 109,000 | 1,011.25 |
| 1994-06-01 | 818 | 821 | 807 | 821 | 59,000 | 1,026.25 |
| 1994-05-31 | 825 | 825 | 815 | 819 | 82,000 | 1,023.75 |
| 1994-05-30 | 835 | 835 | 806 | 825 | 193,000 | 1,031.25 |
| 1994-05-27 | 790 | 815 | 786 | 815 | 321,000 | 1,018.75 |
| 1994-05-26 | 752 | 780 | 751 | 780 | 52,000 | 975 |
| 1994-05-25 | 750 | 750 | 745 | 750 | 17,000 | 937.50 |
| 1994-05-24 | 750 | 750 | 745 | 750 | 15,000 | 937.50 |
| 1994-05-23 | 768 | 769 | 750 | 750 | 26,000 | 937.50 |
| 1994-05-20 | 770 | 770 | 760 | 769 | 16,000 | 961.25 |
| 1994-05-19 | 770 | 775 | 766 | 770 | 62,000 | 962.50 |
| 1994-05-18 | 745 | 770 | 744 | 770 | 45,000 | 962.50 |
| 1994-05-17 | 750 | 760 | 743 | 744 | 27,000 | 930 |
| 1994-05-16 | 760 | 760 | 739 | 739 | 31,000 | 923.75 |
| 1994-05-13 | 776 | 777 | 750 | 760 | 66,000 | 950 |
| 1994-05-12 | 775 | 780 | 770 | 780 | 160,000 | 975 |
| 1994-05-11 | 750 | 790 | 750 | 765 | 231,000 | 956.25 |
| 1994-05-10 | 730 | 761 | 730 | 740 | 163,000 | 925 |
| 1994-05-09 | 710 | 710 | 705 | 710 | 8,000 | 887.50 |
| 1994-05-06 | 709 | 710 | 709 | 710 | 6,000 | 887.50 |
| 1994-05-02 | 699 | 710 | 699 | 710 | 16,000 | 887.50 |
| 1994-04-28 | 696 | 700 | 696 | 700 | 12,000 | 875 |
| 1994-04-27 | 697 | 697 | 696 | 696 | 8,000 | 870 |
| 1994-04-26 | 696 | 710 | 696 | 697 | 57,000 | 871.25 |
| 1994-04-25 | 691 | 691 | 681 | 690 | 12,000 | 862.50 |
| 1994-04-22 | 695 | 695 | 690 | 690 | 21,000 | 862.50 |
| 1994-04-21 | 701 | 701 | 690 | 690 | 13,000 | 862.50 |
| 1994-04-20 | 702 | 710 | 700 | 705 | 34,000 | 881.25 |
| 1994-04-19 | 692 | 700 | 692 | 699 | 15,000 | 873.75 |
| 1994-04-18 | 690 | 700 | 690 | 691 | 8,000 | 863.75 |
| 1994-04-15 | 690 | 700 | 680 | 680 | 33,000 | 850 |
| 1994-04-14 | 691 | 691 | 689 | 690 | 10,000 | 862.50 |
| 1994-04-13 | 682 | 690 | 682 | 690 | 7,000 | 862.50 |
| 1994-04-12 | 680 | 684 | 676 | 680 | 8,000 | 850 |
| 1994-04-11 | 676 | 680 | 676 | 676 | 9,000 | 845 |
| 1994-04-08 | 685 | 685 | 685 | 685 | 3,000 | 856.25 |
| 1994-04-07 | 676 | 685 | 676 | 685 | 20,000 | 856.25 |
| 1994-04-06 | 680 | 685 | 680 | 684 | 25,000 | 855 |
| 1994-04-05 | 680 | 680 | 680 | 680 | 5,000 | 850 |
| 1994-04-04 | 680 | 680 | 676 | 676 | 7,000 | 845 |
| 1994-04-01 | 676 | 677 | 676 | 676 | 6,000 | 845 |
| 1994-03-31 | 677 | 677 | 676 | 676 | 13,000 | 845 |
| 1994-03-30 | 676 | 676 | 676 | 676 | 25,000 | 845 |
| 1994-03-29 | 676 | 680 | 675 | 676 | 25,000 | 845 |
| 1994-03-28 | 652 | 652 | 652 | 652 | 1,000 | 815 |
| 1994-03-25 | 675 | 675 | 674 | 675 | 29,000 | 843.75 |
| 1994-03-24 | 681 | 685 | 675 | 675 | 23,000 | 843.75 |
| 1994-03-23 | 690 | 695 | 680 | 680 | 23,000 | 850 |
| 1994-03-22 | 686 | 690 | 685 | 690 | 8,000 | 862.50 |
| 1994-03-18 | 686 | 690 | 680 | 686 | 37,000 | 857.50 |
| 1994-03-17 | 689 | 695 | 685 | 685 | 17,000 | 856.25 |
| 1994-03-16 | 689 | 689 | 682 | 689 | 41,000 | 861.25 |
| 1994-03-15 | 699 | 700 | 689 | 689 | 61,000 | 861.25 |
| 1994-03-14 | 682 | 700 | 682 | 700 | 8,000 | 875 |
| 1994-03-11 | 694 | 695 | 680 | 680 | 73,000 | 850 |
| 1994-03-10 | 691 | 695 | 681 | 688 | 52,000 | 860 |
| 1994-03-09 | 690 | 690 | 690 | 690 | 1,000 | 862.50 |
| 1994-03-08 | 689 | 690 | 685 | 690 | 6,000 | 862.50 |
| 1994-03-07 | 690 | 690 | 670 | 674 | 9,000 | 842.50 |
| 1994-03-04 | 686 | 690 | 686 | 690 | 25,000 | 862.50 |
| 1994-03-03 | 690 | 690 | 682 | 682 | 82,000 | 852.50 |
| 1994-03-02 | 693 | 695 | 690 | 693 | 15,000 | 866.25 |
| 1994-03-01 | 696 | 696 | 680 | 690 | 13,000 | 862.50 |
| 1994-02-28 | 690 | 699 | 690 | 690 | 9,000 | 862.50 |
| 1994-02-25 | 689 | 700 | 689 | 695 | 23,000 | 868.75 |
| 1994-02-24 | 650 | 650 | 650 | 650 | 24,000 | 812.50 |
| 1994-02-23 | 655 | 655 | 655 | 655 | 8,000 | 818.75 |
| 1994-02-22 | 665 | 665 | 655 | 655 | 39,000 | 818.75 |
| 1994-02-21 | 656 | 660 | 650 | 655 | 15,000 | 818.75 |
| 1994-02-18 | 669 | 675 | 650 | 650 | 12,000 | 812.50 |
| 1994-02-17 | 668 | 668 | 661 | 668 | 10,000 | 835 |
| 1994-02-16 | 651 | 658 | 651 | 658 | 10,000 | 822.50 |
| 1994-02-15 | 660 | 660 | 650 | 650 | 11,000 | 812.50 |
| 1994-02-14 | 671 | 675 | 670 | 670 | 12,000 | 837.50 |
| 1994-02-10 | 668 | 668 | 668 | 668 | 10,000 | 835 |
| 1994-02-09 | 690 | 690 | 658 | 658 | 42,000 | 822.50 |
| 1994-02-08 | 690 | 700 | 685 | 690 | 54,000 | 862.50 |
| 1994-02-07 | 666 | 690 | 666 | 690 | 9,000 | 862.50 |
| 1994-02-04 | 685 | 685 | 685 | 685 | 1,000 | 856.25 |
| 1994-02-03 | 690 | 690 | 685 | 685 | 7,000 | 856.25 |
| 1994-02-02 | 700 | 700 | 685 | 685 | 32,000 | 856.25 |
| 1994-02-01 | 691 | 700 | 670 | 700 | 84,000 | 875 |
| 1994-01-31 | 700 | 700 | 680 | 680 | 33,000 | 850 |
| 1994-01-28 | 646 | 646 | 646 | 646 | 3,000 | 807.50 |
| 1994-01-27 | 677 | 680 | 676 | 676 | 31,000 | 845 |
| 1994-01-26 | 650 | 676 | 650 | 676 | 13,000 | 845 |
| 1994-01-25 | 661 | 665 | 660 | 660 | 4,000 | 825 |
| 1994-01-24 | 646 | 650 | 641 | 641 | 11,000 | 801.25 |
| 1994-01-21 | 689 | 689 | 679 | 686 | 27,000 | 857.50 |
| 1994-01-20 | 669 | 671 | 669 | 669 | 22,000 | 836.25 |
| 1994-01-19 | 650 | 655 | 650 | 650 | 32,000 | 812.50 |
| 1994-01-18 | 640 | 650 | 640 | 650 | 19,000 | 812.50 |
| 1994-01-17 | 650 | 650 | 630 | 640 | 11,000 | 800 |
| 1994-01-14 | 650 | 655 | 650 | 650 | 9,000 | 812.50 |
| 1994-01-13 | 655 | 655 | 655 | 655 | 4,000 | 818.75 |
| 1994-01-12 | 650 | 655 | 649 | 655 | 10,000 | 818.75 |
| 1994-01-11 | 645 | 651 | 645 | 648 | 11,000 | 810 |
| 1994-01-10 | 622 | 645 | 622 | 640 | 8,000 | 800 |
| 1994-01-07 | 622 | 622 | 622 | 622 | 1,000 | 777.50 |
| 1994-01-06 | 620 | 625 | 620 | 624 | 8,000 | 780 |
| 1994-01-05 | 604 | 604 | 604 | 604 | 1,000 | 755 |
| 1994-01-04 | 605 | 605 | 604 | 604 | 3,000 | 755 |
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
