1975 (株)朝日工業社 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 640 | 640 | 635 | 635 | 12,000 | 793.75 |
| 1995-12-28 | 639 | 649 | 639 | 640 | 13,000 | 800 |
| 1995-12-27 | 650 | 650 | 649 | 649 | 8,000 | 811.25 |
| 1995-12-26 | 646 | 649 | 645 | 649 | 7,000 | 811.25 |
| 1995-12-25 | 658 | 658 | 645 | 645 | 10,000 | 806.25 |
| 1995-12-22 | 645 | 645 | 644 | 644 | 10,000 | 805 |
| 1995-12-21 | 635 | 645 | 633 | 645 | 53,000 | 806.25 |
| 1995-12-20 | 630 | 635 | 630 | 635 | 17,000 | 793.75 |
| 1995-12-19 | 635 | 635 | 635 | 635 | 2,000 | 793.75 |
| 1995-12-18 | 639 | 640 | 635 | 635 | 5,000 | 793.75 |
| 1995-12-15 | 640 | 640 | 625 | 640 | 50,000 | 800 |
| 1995-12-14 | 628 | 640 | 628 | 639 | 19,000 | 798.75 |
| 1995-12-13 | 640 | 640 | 640 | 640 | 1,000 | 800 |
| 1995-12-12 | 629 | 640 | 629 | 640 | 3,000 | 800 |
| 1995-12-11 | 640 | 640 | 627 | 628 | 4,000 | 785 |
| 1995-12-08 | 631 | 649 | 631 | 649 | 18,000 | 811.25 |
| 1995-12-07 | 630 | 640 | 625 | 625 | 24,000 | 781.25 |
| 1995-12-06 | 620 | 630 | 620 | 625 | 19,000 | 781.25 |
| 1995-12-05 | 651 | 651 | 650 | 650 | 10,000 | 812.50 |
| 1995-12-04 | 650 | 651 | 650 | 650 | 5,000 | 812.50 |
| 1995-12-01 | 640 | 650 | 640 | 650 | 8,000 | 812.50 |
| 1995-11-30 | 649 | 650 | 647 | 650 | 13,000 | 812.50 |
| 1995-11-29 | 649 | 649 | 647 | 647 | 5,000 | 808.75 |
| 1995-11-28 | 648 | 649 | 648 | 649 | 3,000 | 811.25 |
| 1995-11-27 | 629 | 650 | 629 | 650 | 4,000 | 812.50 |
| 1995-11-24 | 650 | 650 | 640 | 640 | 52,000 | 800 |
| 1995-11-22 | 630 | 640 | 630 | 640 | 27,000 | 800 |
| 1995-11-21 | 620 | 630 | 620 | 630 | 6,000 | 787.50 |
| 1995-11-20 | 598 | 606 | 598 | 606 | 11,000 | 757.50 |
| 1995-11-17 | 619 | 620 | 595 | 596 | 66,000 | 745 |
| 1995-11-16 | 596 | 620 | 596 | 620 | 15,000 | 775 |
| 1995-11-15 | 600 | 600 | 596 | 596 | 52,000 | 745 |
| 1995-11-14 | 600 | 601 | 600 | 600 | 33,000 | 750 |
| 1995-11-13 | 600 | 600 | 600 | 600 | 4,000 | 750 |
| 1995-11-10 | 591 | 596 | 590 | 596 | 19,000 | 745 |
| 1995-11-09 | 591 | 591 | 591 | 591 | 1,000 | 738.75 |
| 1995-11-08 | 599 | 600 | 599 | 600 | 3,000 | 750 |
| 1995-11-07 | 611 | 611 | 609 | 609 | 10,000 | 761.25 |
| 1995-11-06 | 601 | 601 | 601 | 601 | 7,000 | 751.25 |
| 1995-11-02 | 606 | 606 | 581 | 581 | 7,000 | 726.25 |
| 1995-11-01 | 600 | 600 | 596 | 596 | 8,000 | 745 |
| 1995-10-30 | 596 | 596 | 596 | 596 | 1,000 | 745 |
| 1995-10-27 | 599 | 599 | 599 | 599 | 8,000 | 748.75 |
| 1995-10-26 | 600 | 605 | 600 | 605 | 4,000 | 756.25 |
| 1995-10-25 | 600 | 605 | 600 | 605 | 12,000 | 756.25 |
| 1995-10-24 | 600 | 610 | 600 | 608 | 10,000 | 760 |
| 1995-10-23 | 600 | 613 | 600 | 613 | 9,000 | 766.25 |
| 1995-10-20 | 599 | 603 | 599 | 603 | 25,000 | 753.75 |
| 1995-10-19 | 599 | 599 | 599 | 599 | 7,000 | 748.75 |
| 1995-10-18 | 608 | 608 | 590 | 590 | 25,000 | 737.50 |
| 1995-10-17 | 586 | 588 | 586 | 588 | 11,000 | 735 |
| 1995-10-16 | 586 | 586 | 586 | 586 | 4,000 | 732.50 |
| 1995-10-13 | 600 | 600 | 588 | 588 | 22,000 | 735 |
| 1995-10-12 | 604 | 604 | 587 | 587 | 7,000 | 733.75 |
| 1995-10-11 | 608 | 608 | 606 | 606 | 3,000 | 757.50 |
| 1995-10-09 | 602 | 610 | 602 | 610 | 2,000 | 762.50 |
| 1995-10-06 | 600 | 605 | 600 | 602 | 29,000 | 752.50 |
| 1995-10-05 | 605 | 606 | 605 | 605 | 4,000 | 756.25 |
| 1995-10-04 | 610 | 610 | 608 | 608 | 5,000 | 760 |
| 1995-10-03 | 605 | 606 | 605 | 606 | 4,000 | 757.50 |
| 1995-10-02 | 615 | 615 | 605 | 605 | 2,000 | 756.25 |
| 1995-09-29 | 604 | 604 | 604 | 604 | 12,000 | 755 |
| 1995-09-28 | 620 | 620 | 615 | 615 | 2,000 | 768.75 |
| 1995-09-27 | 610 | 620 | 610 | 620 | 4,000 | 775 |
| 1995-09-26 | 610 | 621 | 610 | 610 | 67,000 | 762.50 |
| 1995-09-25 | 610 | 615 | 609 | 609 | 9,000 | 761.25 |
| 1995-09-22 | 611 | 611 | 608 | 609 | 62,000 | 761.25 |
| 1995-09-21 | 615 | 615 | 610 | 610 | 24,000 | 762.50 |
| 1995-09-20 | 615 | 615 | 610 | 610 | 21,000 | 762.50 |
| 1995-09-19 | 615 | 615 | 615 | 615 | 16,000 | 768.75 |
| 1995-09-18 | 620 | 620 | 616 | 616 | 17,000 | 770 |
| 1995-09-14 | 620 | 622 | 612 | 612 | 46,000 | 765 |
| 1995-09-13 | 621 | 621 | 614 | 620 | 14,000 | 775 |
| 1995-09-12 | 616 | 620 | 602 | 620 | 14,000 | 775 |
| 1995-09-11 | 619 | 620 | 610 | 610 | 7,000 | 762.50 |
| 1995-09-08 | 601 | 620 | 600 | 620 | 40,000 | 775 |
| 1995-09-07 | 605 | 610 | 600 | 609 | 7,000 | 761.25 |
| 1995-09-06 | 625 | 630 | 620 | 620 | 7,000 | 775 |
| 1995-09-05 | 610 | 610 | 605 | 605 | 9,000 | 756.25 |
| 1995-09-04 | 620 | 620 | 610 | 610 | 18,000 | 762.50 |
| 1995-09-01 | 625 | 625 | 610 | 610 | 10,000 | 762.50 |
| 1995-08-31 | 620 | 620 | 616 | 620 | 9,000 | 775 |
| 1995-08-30 | 631 | 631 | 620 | 620 | 6,000 | 775 |
| 1995-08-29 | 625 | 630 | 625 | 630 | 5,000 | 787.50 |
| 1995-08-28 | 605 | 605 | 605 | 605 | 3,000 | 756.25 |
| 1995-08-25 | 601 | 610 | 601 | 605 | 4,000 | 756.25 |
| 1995-08-24 | 610 | 630 | 610 | 610 | 15,000 | 762.50 |
| 1995-08-23 | 627 | 627 | 620 | 625 | 15,000 | 781.25 |
| 1995-08-22 | 625 | 630 | 625 | 626 | 19,000 | 782.50 |
| 1995-08-21 | 626 | 626 | 625 | 625 | 11,000 | 781.25 |
| 1995-08-18 | 621 | 625 | 621 | 625 | 5,000 | 781.25 |
| 1995-08-17 | 620 | 620 | 620 | 620 | 6,000 | 775 |
| 1995-08-16 | 610 | 620 | 603 | 620 | 25,000 | 775 |
| 1995-08-15 | 565 | 580 | 565 | 580 | 32,000 | 725 |
| 1995-08-14 | 570 | 570 | 558 | 565 | 15,000 | 706.25 |
| 1995-08-11 | 556 | 556 | 556 | 556 | 3,000 | 695 |
| 1995-08-10 | 565 | 565 | 561 | 561 | 2,000 | 701.25 |
| 1995-08-09 | 569 | 570 | 569 | 570 | 6,000 | 712.50 |
| 1995-08-08 | 566 | 566 | 560 | 560 | 13,000 | 700 |
| 1995-08-07 | 571 | 571 | 565 | 565 | 21,000 | 706.25 |
| 1995-08-04 | 568 | 568 | 565 | 565 | 3,000 | 706.25 |
| 1995-08-03 | 556 | 570 | 556 | 570 | 9,000 | 712.50 |
| 1995-08-02 | 551 | 560 | 550 | 550 | 10,000 | 687.50 |
| 1995-08-01 | 580 | 580 | 550 | 550 | 16,000 | 687.50 |
| 1995-07-31 | 561 | 570 | 561 | 570 | 4,000 | 712.50 |
| 1995-07-28 | 550 | 569 | 550 | 555 | 38,000 | 693.75 |
| 1995-07-27 | 550 | 570 | 550 | 570 | 9,000 | 712.50 |
| 1995-07-26 | 555 | 565 | 555 | 555 | 6,000 | 693.75 |
| 1995-07-25 | 566 | 566 | 560 | 560 | 15,000 | 700 |
| 1995-07-24 | 562 | 562 | 555 | 556 | 4,000 | 695 |
| 1995-07-21 | 565 | 565 | 565 | 565 | 6,000 | 706.25 |
| 1995-07-20 | 570 | 572 | 540 | 545 | 77,000 | 681.25 |
| 1995-07-19 | 600 | 600 | 580 | 580 | 8,000 | 725 |
| 1995-07-18 | 610 | 614 | 609 | 609 | 12,000 | 761.25 |
| 1995-07-17 | 607 | 609 | 602 | 609 | 5,000 | 761.25 |
| 1995-07-14 | 610 | 610 | 601 | 602 | 4,000 | 752.50 |
| 1995-07-13 | 629 | 629 | 610 | 610 | 25,000 | 762.50 |
| 1995-07-12 | 630 | 630 | 610 | 615 | 43,000 | 768.75 |
| 1995-07-11 | 632 | 633 | 629 | 632 | 46,000 | 790 |
| 1995-07-10 | 622 | 632 | 621 | 632 | 24,000 | 790 |
| 1995-07-06 | 561 | 561 | 561 | 561 | 2,000 | 701.25 |
| 1995-07-05 | 556 | 560 | 556 | 556 | 7,000 | 695 |
| 1995-07-04 | 555 | 556 | 555 | 556 | 8,000 | 695 |
| 1995-07-03 | 555 | 555 | 550 | 550 | 5,000 | 687.50 |
| 1995-06-30 | 555 | 555 | 551 | 555 | 6,000 | 693.75 |
| 1995-06-29 | 555 | 565 | 555 | 557 | 22,000 | 696.25 |
| 1995-06-28 | 550 | 550 | 550 | 550 | 5,000 | 687.50 |
| 1995-06-27 | 555 | 555 | 555 | 555 | 1,000 | 693.75 |
| 1995-06-26 | 565 | 565 | 559 | 559 | 11,000 | 698.75 |
| 1995-06-22 | 556 | 558 | 556 | 558 | 9,000 | 697.50 |
| 1995-06-21 | 560 | 560 | 556 | 556 | 6,000 | 695 |
| 1995-06-20 | 559 | 559 | 555 | 555 | 15,000 | 693.75 |
| 1995-06-19 | 542 | 560 | 542 | 560 | 4,000 | 700 |
| 1995-06-16 | 560 | 560 | 550 | 552 | 13,000 | 690 |
| 1995-06-15 | 560 | 560 | 560 | 560 | 5,000 | 700 |
| 1995-06-14 | 548 | 548 | 545 | 545 | 7,000 | 681.25 |
| 1995-06-13 | 554 | 555 | 550 | 550 | 19,000 | 687.50 |
| 1995-06-09 | 581 | 581 | 581 | 581 | 26,000 | 726.25 |
| 1995-06-08 | 560 | 580 | 560 | 580 | 8,000 | 725 |
| 1995-06-07 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 1995-06-06 | 599 | 599 | 598 | 598 | 62,000 | 747.50 |
| 1995-06-05 | 580 | 600 | 580 | 600 | 16,000 | 750 |
| 1995-06-02 | 550 | 590 | 550 | 590 | 8,000 | 737.50 |
| 1995-06-01 | 539 | 551 | 539 | 551 | 52,000 | 688.75 |
| 1995-05-31 | 582 | 582 | 540 | 540 | 25,000 | 675 |
| 1995-05-30 | 552 | 552 | 552 | 552 | 1,000 | 690 |
| 1995-05-29 | 550 | 551 | 550 | 551 | 9,000 | 688.75 |
| 1995-05-26 | 595 | 595 | 590 | 590 | 13,000 | 737.50 |
| 1995-05-25 | 595 | 595 | 595 | 595 | 13,000 | 743.75 |
| 1995-05-24 | 590 | 590 | 585 | 590 | 18,000 | 737.50 |
| 1995-05-23 | 599 | 599 | 590 | 590 | 5,000 | 737.50 |
| 1995-05-22 | 610 | 610 | 610 | 610 | 2,000 | 762.50 |
| 1995-05-19 | 610 | 610 | 601 | 601 | 8,000 | 751.25 |
| 1995-05-18 | 627 | 627 | 618 | 618 | 11,000 | 772.50 |
| 1995-05-17 | 625 | 625 | 625 | 625 | 2,000 | 781.25 |
| 1995-05-16 | 630 | 630 | 618 | 618 | 4,000 | 772.50 |
| 1995-05-15 | 622 | 622 | 620 | 620 | 4,000 | 775 |
| 1995-05-12 | 622 | 623 | 621 | 621 | 16,000 | 776.25 |
| 1995-05-11 | 626 | 626 | 621 | 621 | 36,000 | 776.25 |
| 1995-05-10 | 630 | 630 | 628 | 628 | 22,000 | 785 |
| 1995-05-09 | 650 | 650 | 630 | 645 | 10,000 | 806.25 |
| 1995-05-08 | 650 | 650 | 650 | 650 | 4,000 | 812.50 |
| 1995-05-02 | 632 | 640 | 632 | 640 | 12,000 | 800 |
| 1995-05-01 | 631 | 631 | 631 | 631 | 1,000 | 788.75 |
| 1995-04-28 | 632 | 632 | 630 | 630 | 9,000 | 787.50 |
| 1995-04-27 | 632 | 632 | 632 | 632 | 4,000 | 790 |
| 1995-04-26 | 632 | 632 | 632 | 632 | 8,000 | 790 |
| 1995-04-25 | 630 | 632 | 630 | 631 | 10,000 | 788.75 |
| 1995-04-24 | 635 | 635 | 629 | 629 | 14,000 | 786.25 |
| 1995-04-21 | 623 | 632 | 623 | 630 | 14,000 | 787.50 |
| 1995-04-20 | 630 | 630 | 621 | 621 | 8,000 | 776.25 |
| 1995-04-19 | 625 | 625 | 625 | 625 | 4,000 | 781.25 |
| 1995-04-18 | 625 | 625 | 625 | 625 | 5,000 | 781.25 |
| 1995-04-17 | 635 | 635 | 633 | 635 | 11,000 | 793.75 |
| 1995-04-14 | 640 | 640 | 635 | 635 | 6,000 | 793.75 |
| 1995-04-13 | 637 | 640 | 635 | 635 | 12,000 | 793.75 |
| 1995-04-12 | 650 | 650 | 650 | 650 | 2,000 | 812.50 |
| 1995-04-11 | 632 | 632 | 626 | 626 | 6,000 | 782.50 |
| 1995-04-10 | 635 | 640 | 635 | 640 | 2,000 | 800 |
| 1995-04-07 | 635 | 635 | 635 | 635 | 1,000 | 793.75 |
| 1995-04-06 | 640 | 641 | 640 | 640 | 9,000 | 800 |
| 1995-04-05 | 645 | 647 | 640 | 640 | 13,000 | 800 |
| 1995-04-04 | 640 | 645 | 640 | 645 | 11,000 | 806.25 |
| 1995-04-03 | 685 | 685 | 685 | 685 | 16,000 | 856.25 |
| 1995-03-31 | 685 | 685 | 685 | 685 | 14,000 | 856.25 |
| 1995-03-30 | 668 | 675 | 668 | 675 | 10,000 | 843.75 |
| 1995-03-29 | 655 | 670 | 655 | 670 | 2,000 | 837.50 |
| 1995-03-28 | 650 | 650 | 650 | 650 | 1,000 | 812.50 |
| 1995-03-27 | 659 | 679 | 658 | 661 | 34,000 | 826.25 |
| 1995-03-24 | 648 | 657 | 645 | 657 | 37,000 | 821.25 |
| 1995-03-23 | 645 | 655 | 645 | 651 | 24,000 | 813.75 |
| 1995-03-22 | 680 | 680 | 645 | 645 | 55,000 | 806.25 |
| 1995-03-20 | 680 | 680 | 670 | 680 | 41,000 | 850 |
| 1995-03-17 | 678 | 685 | 677 | 680 | 20,000 | 850 |
| 1995-03-16 | 670 | 680 | 670 | 677 | 14,000 | 846.25 |
| 1995-03-15 | 672 | 672 | 670 | 670 | 7,000 | 837.50 |
| 1995-03-14 | 657 | 665 | 657 | 665 | 10,000 | 831.25 |
| 1995-03-13 | 660 | 660 | 660 | 660 | 3,000 | 825 |
| 1995-03-10 | 680 | 690 | 680 | 680 | 14,000 | 850 |
| 1995-03-08 | 680 | 680 | 680 | 680 | 17,000 | 850 |
| 1995-03-07 | 681 | 681 | 680 | 680 | 2,000 | 850 |
| 1995-03-06 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1995-03-03 | 670 | 690 | 670 | 690 | 22,000 | 862.50 |
| 1995-03-02 | 661 | 661 | 661 | 661 | 2,000 | 826.25 |
| 1995-03-01 | 670 | 670 | 660 | 660 | 17,000 | 825 |
| 1995-02-28 | 670 | 680 | 670 | 670 | 9,000 | 837.50 |
| 1995-02-27 | 670 | 670 | 655 | 670 | 26,000 | 837.50 |
| 1995-02-24 | 700 | 700 | 680 | 680 | 11,000 | 850 |
| 1995-02-23 | 680 | 681 | 680 | 680 | 9,000 | 850 |
| 1995-02-22 | 690 | 690 | 680 | 680 | 8,000 | 850 |
| 1995-02-21 | 694 | 694 | 680 | 690 | 15,000 | 862.50 |
| 1995-02-20 | 685 | 695 | 685 | 695 | 18,000 | 868.75 |
| 1995-02-17 | 675 | 695 | 675 | 695 | 17,000 | 868.75 |
| 1995-02-16 | 680 | 680 | 675 | 675 | 12,000 | 843.75 |
| 1995-02-15 | 680 | 681 | 675 | 675 | 15,000 | 843.75 |
| 1995-02-14 | 680 | 681 | 680 | 681 | 13,000 | 851.25 |
| 1995-02-13 | 674 | 674 | 674 | 674 | 12,000 | 842.50 |
| 1995-02-10 | 661 | 667 | 660 | 660 | 7,000 | 825 |
| 1995-02-09 | 670 | 670 | 667 | 667 | 7,000 | 833.75 |
| 1995-02-08 | 686 | 692 | 660 | 660 | 30,000 | 825 |
| 1995-02-07 | 700 | 700 | 690 | 690 | 9,000 | 862.50 |
| 1995-02-06 | 691 | 710 | 691 | 710 | 6,000 | 887.50 |
| 1995-02-03 | 705 | 705 | 691 | 691 | 12,000 | 863.75 |
| 1995-02-02 | 738 | 738 | 710 | 710 | 14,000 | 887.50 |
| 1995-02-01 | 720 | 750 | 720 | 730 | 89,000 | 912.50 |
| 1995-01-31 | 719 | 735 | 711 | 719 | 194,000 | 898.75 |
| 1995-01-30 | 700 | 720 | 700 | 719 | 111,000 | 898.75 |
| 1995-01-27 | 700 | 700 | 695 | 700 | 15,000 | 875 |
| 1995-01-26 | 710 | 720 | 700 | 700 | 34,000 | 875 |
| 1995-01-25 | 654 | 720 | 654 | 710 | 98,000 | 887.50 |
| 1995-01-24 | 660 | 664 | 641 | 641 | 34,000 | 801.25 |
| 1995-01-23 | 672 | 673 | 660 | 660 | 39,000 | 825 |
| 1995-01-20 | 690 | 690 | 670 | 670 | 68,000 | 837.50 |
| 1995-01-19 | 690 | 690 | 682 | 690 | 23,000 | 862.50 |
| 1995-01-18 | 675 | 701 | 675 | 680 | 62,000 | 850 |
| 1995-01-17 | 671 | 675 | 671 | 675 | 4,000 | 843.75 |
| 1995-01-13 | 675 | 675 | 670 | 670 | 36,000 | 837.50 |
| 1995-01-12 | 670 | 675 | 665 | 675 | 55,000 | 843.75 |
| 1995-01-11 | 675 | 676 | 675 | 675 | 37,000 | 843.75 |
| 1995-01-10 | 680 | 680 | 670 | 680 | 14,000 | 850 |
| 1995-01-09 | 681 | 681 | 680 | 680 | 10,000 | 850 |
| 1995-01-06 | 699 | 699 | 680 | 680 | 14,000 | 850 |
| 1995-01-05 | 710 | 710 | 695 | 695 | 21,000 | 868.75 |
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
