1975 (株)朝日工業社 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 1996-12-27 | 560 | 560 | 560 | 560 | 6,000 | 700 |
| 1996-12-26 | 550 | 555 | 545 | 550 | 17,000 | 687.50 |
| 1996-12-25 | 556 | 556 | 556 | 556 | 6,000 | 695 |
| 1996-12-24 | 550 | 555 | 545 | 546 | 17,000 | 682.50 |
| 1996-12-20 | 570 | 575 | 550 | 555 | 49,000 | 693.75 |
| 1996-12-19 | 590 | 590 | 580 | 580 | 25,000 | 725 |
| 1996-12-18 | 600 | 600 | 590 | 591 | 15,000 | 738.75 |
| 1996-12-17 | 600 | 600 | 600 | 600 | 7,000 | 750 |
| 1996-12-16 | 620 | 620 | 620 | 620 | 4,000 | 775 |
| 1996-12-13 | 590 | 590 | 589 | 590 | 21,000 | 737.50 |
| 1996-12-12 | 620 | 620 | 610 | 610 | 4,000 | 762.50 |
| 1996-12-11 | 637 | 637 | 637 | 637 | 1,000 | 796.25 |
| 1996-12-10 | 637 | 637 | 637 | 637 | 1,000 | 796.25 |
| 1996-12-09 | 637 | 645 | 637 | 645 | 15,000 | 806.25 |
| 1996-12-06 | 637 | 637 | 636 | 637 | 15,000 | 796.25 |
| 1996-12-05 | 625 | 627 | 625 | 627 | 11,000 | 783.75 |
| 1996-12-04 | 625 | 625 | 625 | 625 | 5,000 | 781.25 |
| 1996-12-03 | 632 | 635 | 630 | 630 | 20,000 | 787.50 |
| 1996-12-02 | 645 | 645 | 637 | 637 | 9,000 | 796.25 |
| 1996-11-29 | 640 | 645 | 636 | 645 | 10,000 | 806.25 |
| 1996-11-28 | 636 | 636 | 635 | 635 | 11,000 | 793.75 |
| 1996-11-27 | 632 | 636 | 632 | 635 | 9,000 | 793.75 |
| 1996-11-26 | 632 | 632 | 632 | 632 | 5,000 | 790 |
| 1996-11-25 | 652 | 652 | 632 | 632 | 6,000 | 790 |
| 1996-11-22 | 644 | 644 | 632 | 632 | 4,000 | 790 |
| 1996-11-21 | 660 | 664 | 654 | 654 | 12,000 | 817.50 |
| 1996-11-20 | 661 | 661 | 660 | 660 | 5,000 | 825 |
| 1996-11-19 | 660 | 661 | 660 | 661 | 4,000 | 826.25 |
| 1996-11-18 | 660 | 660 | 660 | 660 | 1,000 | 825 |
| 1996-11-14 | 655 | 655 | 655 | 655 | 1,000 | 818.75 |
| 1996-11-13 | 660 | 660 | 651 | 651 | 9,000 | 813.75 |
| 1996-11-11 | 700 | 700 | 660 | 660 | 4,000 | 825 |
| 1996-11-08 | 693 | 693 | 693 | 693 | 3,000 | 866.25 |
| 1996-11-07 | 663 | 663 | 663 | 663 | 5,000 | 828.75 |
| 1996-11-06 | 653 | 653 | 653 | 653 | 1,000 | 816.25 |
| 1996-11-05 | 635 | 635 | 635 | 635 | 2,000 | 793.75 |
| 1996-11-01 | 630 | 639 | 630 | 634 | 29,000 | 792.50 |
| 1996-10-31 | 667 | 667 | 660 | 660 | 7,000 | 825 |
| 1996-10-30 | 689 | 689 | 660 | 660 | 45,000 | 825 |
| 1996-10-29 | 696 | 696 | 689 | 689 | 61,000 | 861.25 |
| 1996-10-28 | 687 | 687 | 687 | 687 | 9,000 | 858.75 |
| 1996-10-25 | 687 | 687 | 687 | 687 | 47,000 | 858.75 |
| 1996-10-24 | 680 | 680 | 680 | 680 | 10,000 | 850 |
| 1996-10-22 | 700 | 700 | 700 | 700 | 4,000 | 875 |
| 1996-10-21 | 715 | 715 | 715 | 715 | 5,000 | 893.75 |
| 1996-10-18 | 683 | 700 | 683 | 700 | 13,000 | 875 |
| 1996-10-17 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1996-10-16 | 681 | 681 | 681 | 681 | 8,000 | 851.25 |
| 1996-10-15 | 680 | 680 | 680 | 680 | 3,000 | 850 |
| 1996-10-14 | 697 | 697 | 695 | 695 | 3,000 | 868.75 |
| 1996-10-11 | 681 | 700 | 681 | 700 | 55,000 | 875 |
| 1996-10-09 | 681 | 681 | 681 | 681 | 6,000 | 851.25 |
| 1996-10-08 | 682 | 692 | 681 | 692 | 13,000 | 865 |
| 1996-10-07 | 681 | 681 | 681 | 681 | 16,000 | 851.25 |
| 1996-10-04 | 691 | 691 | 691 | 691 | 1,000 | 863.75 |
| 1996-10-03 | 701 | 701 | 700 | 701 | 5,000 | 876.25 |
| 1996-10-02 | 701 | 701 | 701 | 701 | 2,000 | 876.25 |
| 1996-10-01 | 691 | 720 | 690 | 691 | 9,000 | 863.75 |
| 1996-09-30 | 681 | 690 | 681 | 690 | 8,000 | 862.50 |
| 1996-09-27 | 682 | 690 | 682 | 690 | 17,000 | 862.50 |
| 1996-09-26 | 681 | 691 | 681 | 681 | 5,000 | 851.25 |
| 1996-09-25 | 709 | 709 | 680 | 680 | 4,000 | 850 |
| 1996-09-24 | 708 | 710 | 708 | 710 | 32,000 | 887.50 |
| 1996-09-20 | 709 | 709 | 708 | 708 | 10,000 | 885 |
| 1996-09-19 | 700 | 700 | 700 | 700 | 3,000 | 875 |
| 1996-09-18 | 701 | 701 | 700 | 701 | 8,000 | 876.25 |
| 1996-09-17 | 700 | 710 | 700 | 700 | 11,000 | 875 |
| 1996-09-13 | 690 | 690 | 690 | 690 | 20,000 | 862.50 |
| 1996-09-12 | 670 | 670 | 670 | 670 | 20,000 | 837.50 |
| 1996-09-11 | 669 | 670 | 669 | 670 | 8,000 | 837.50 |
| 1996-09-10 | 669 | 669 | 667 | 667 | 2,000 | 833.75 |
| 1996-09-09 | 670 | 670 | 670 | 670 | 2,000 | 837.50 |
| 1996-09-06 | 656 | 656 | 656 | 656 | 2,000 | 820 |
| 1996-09-05 | 655 | 656 | 655 | 656 | 10,000 | 820 |
| 1996-09-04 | 654 | 655 | 653 | 655 | 13,000 | 818.75 |
| 1996-09-03 | 656 | 656 | 656 | 656 | 5,000 | 820 |
| 1996-09-02 | 658 | 659 | 658 | 659 | 10,000 | 823.75 |
| 1996-08-30 | 660 | 670 | 660 | 660 | 16,000 | 825 |
| 1996-08-29 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1996-08-26 | 691 | 691 | 691 | 691 | 1,000 | 863.75 |
| 1996-08-23 | 710 | 710 | 710 | 710 | 6,000 | 887.50 |
| 1996-08-22 | 667 | 685 | 667 | 685 | 3,000 | 856.25 |
| 1996-08-21 | 666 | 666 | 666 | 666 | 1,000 | 832.50 |
| 1996-08-20 | 674 | 674 | 662 | 662 | 3,000 | 827.50 |
| 1996-08-19 | 675 | 675 | 675 | 675 | 2,000 | 843.75 |
| 1996-08-15 | 675 | 675 | 675 | 675 | 1,000 | 843.75 |
| 1996-08-14 | 662 | 662 | 662 | 662 | 9,000 | 827.50 |
| 1996-08-13 | 653 | 660 | 653 | 659 | 8,000 | 823.75 |
| 1996-08-12 | 648 | 653 | 648 | 653 | 6,000 | 816.25 |
| 1996-08-09 | 652 | 653 | 650 | 650 | 35,000 | 812.50 |
| 1996-08-08 | 659 | 660 | 659 | 659 | 14,000 | 823.75 |
| 1996-08-07 | 662 | 663 | 662 | 662 | 9,000 | 827.50 |
| 1996-08-06 | 680 | 680 | 672 | 672 | 23,000 | 840 |
| 1996-08-05 | 682 | 682 | 680 | 680 | 3,000 | 850 |
| 1996-08-02 | 690 | 690 | 680 | 685 | 6,000 | 856.25 |
| 1996-08-01 | 686 | 686 | 680 | 680 | 4,000 | 850 |
| 1996-07-31 | 688 | 688 | 678 | 686 | 4,000 | 857.50 |
| 1996-07-30 | 690 | 691 | 688 | 688 | 4,000 | 860 |
| 1996-07-29 | 691 | 691 | 691 | 691 | 2,000 | 863.75 |
| 1996-07-26 | 696 | 697 | 696 | 696 | 5,000 | 870 |
| 1996-07-25 | 710 | 710 | 710 | 710 | 14,000 | 887.50 |
| 1996-07-24 | 710 | 711 | 710 | 710 | 27,000 | 887.50 |
| 1996-07-23 | 705 | 710 | 700 | 710 | 19,000 | 887.50 |
| 1996-07-22 | 710 | 710 | 710 | 710 | 6,000 | 887.50 |
| 1996-07-19 | 704 | 709 | 704 | 709 | 15,000 | 886.25 |
| 1996-07-18 | 704 | 704 | 704 | 704 | 24,000 | 880 |
| 1996-07-17 | 712 | 712 | 706 | 706 | 25,000 | 882.50 |
| 1996-07-16 | 713 | 715 | 713 | 715 | 8,000 | 893.75 |
| 1996-07-15 | 726 | 726 | 715 | 715 | 3,000 | 893.75 |
| 1996-07-12 | 746 | 746 | 746 | 746 | 23,000 | 932.50 |
| 1996-07-11 | 746 | 746 | 746 | 746 | 33,000 | 932.50 |
| 1996-07-10 | 748 | 748 | 748 | 748 | 9,000 | 935 |
| 1996-07-09 | 748 | 750 | 748 | 750 | 34,000 | 937.50 |
| 1996-07-08 | 750 | 760 | 750 | 750 | 13,000 | 937.50 |
| 1996-07-05 | 750 | 750 | 750 | 750 | 2,000 | 937.50 |
| 1996-07-04 | 770 | 770 | 767 | 767 | 18,000 | 958.75 |
| 1996-07-03 | 765 | 768 | 761 | 768 | 6,000 | 960 |
| 1996-07-02 | 779 | 779 | 760 | 761 | 3,000 | 951.25 |
| 1996-07-01 | 780 | 780 | 780 | 780 | 8,000 | 975 |
| 1996-06-28 | 784 | 784 | 784 | 784 | 4,000 | 980 |
| 1996-06-27 | 775 | 776 | 775 | 776 | 14,000 | 970 |
| 1996-06-26 | 775 | 780 | 775 | 775 | 18,000 | 968.75 |
| 1996-06-25 | 765 | 775 | 765 | 775 | 17,000 | 968.75 |
| 1996-06-24 | 766 | 766 | 765 | 765 | 5,000 | 956.25 |
| 1996-06-21 | 785 | 785 | 765 | 765 | 3,000 | 956.25 |
| 1996-06-20 | 789 | 789 | 780 | 785 | 32,000 | 981.25 |
| 1996-06-19 | 769 | 789 | 769 | 789 | 27,000 | 986.25 |
| 1996-06-18 | 770 | 770 | 760 | 768 | 11,000 | 960 |
| 1996-06-17 | 751 | 751 | 750 | 750 | 4,000 | 937.50 |
| 1996-06-14 | 747 | 755 | 747 | 750 | 34,000 | 937.50 |
| 1996-06-13 | 750 | 750 | 745 | 746 | 16,000 | 932.50 |
| 1996-06-12 | 745 | 745 | 742 | 742 | 10,000 | 927.50 |
| 1996-06-11 | 730 | 745 | 730 | 737 | 18,000 | 921.25 |
| 1996-06-10 | 739 | 739 | 730 | 730 | 9,000 | 912.50 |
| 1996-06-06 | 750 | 750 | 749 | 749 | 29,000 | 936.25 |
| 1996-06-05 | 741 | 750 | 740 | 750 | 4,000 | 937.50 |
| 1996-06-04 | 740 | 740 | 739 | 740 | 4,000 | 925 |
| 1996-06-03 | 760 | 760 | 730 | 730 | 11,000 | 912.50 |
| 1996-05-31 | 769 | 769 | 769 | 769 | 7,000 | 961.25 |
| 1996-05-30 | 744 | 744 | 739 | 739 | 9,000 | 923.75 |
| 1996-05-29 | 740 | 750 | 740 | 750 | 21,000 | 937.50 |
| 1996-05-28 | 748 | 749 | 739 | 740 | 17,000 | 925 |
| 1996-05-27 | 750 | 750 | 750 | 750 | 37,000 | 937.50 |
| 1996-05-24 | 770 | 770 | 770 | 770 | 12,000 | 962.50 |
| 1996-05-23 | 780 | 780 | 767 | 770 | 28,000 | 962.50 |
| 1996-05-22 | 800 | 800 | 780 | 780 | 63,000 | 975 |
| 1996-05-21 | 802 | 803 | 800 | 800 | 25,000 | 1,000 |
| 1996-05-20 | 799 | 800 | 798 | 800 | 22,000 | 1,000 |
| 1996-05-17 | 787 | 790 | 786 | 790 | 12,000 | 987.50 |
| 1996-05-16 | 800 | 800 | 786 | 786 | 40,000 | 982.50 |
| 1996-05-15 | 780 | 795 | 780 | 795 | 13,000 | 993.75 |
| 1996-05-14 | 778 | 780 | 773 | 777 | 40,000 | 971.25 |
| 1996-05-13 | 778 | 778 | 777 | 777 | 12,000 | 971.25 |
| 1996-05-10 | 776 | 777 | 775 | 777 | 87,000 | 971.25 |
| 1996-05-09 | 782 | 782 | 776 | 776 | 21,000 | 970 |
| 1996-05-08 | 789 | 795 | 781 | 782 | 22,000 | 977.50 |
| 1996-05-07 | 780 | 799 | 780 | 799 | 28,000 | 998.75 |
| 1996-05-02 | 790 | 800 | 782 | 800 | 43,000 | 1,000 |
| 1996-05-01 | 801 | 835 | 791 | 800 | 272,000 | 1,000 |
| 1996-04-30 | 784 | 831 | 780 | 801 | 472,000 | 1,001.25 |
| 1996-04-26 | 735 | 745 | 735 | 745 | 8,000 | 931.25 |
| 1996-04-25 | 734 | 735 | 734 | 735 | 9,000 | 918.75 |
| 1996-04-24 | 735 | 735 | 720 | 735 | 18,000 | 918.75 |
| 1996-04-23 | 730 | 750 | 720 | 735 | 32,000 | 918.75 |
| 1996-04-22 | 717 | 720 | 717 | 720 | 9,000 | 900 |
| 1996-04-19 | 710 | 710 | 703 | 706 | 20,000 | 882.50 |
| 1996-04-18 | 724 | 724 | 724 | 724 | 1,000 | 905 |
| 1996-04-17 | 729 | 729 | 728 | 728 | 6,000 | 910 |
| 1996-04-16 | 750 | 755 | 730 | 730 | 100,000 | 912.50 |
| 1996-04-15 | 739 | 750 | 739 | 750 | 71,000 | 937.50 |
| 1996-04-12 | 721 | 738 | 721 | 738 | 37,000 | 922.50 |
| 1996-04-11 | 719 | 720 | 716 | 720 | 15,000 | 900 |
| 1996-04-10 | 719 | 730 | 715 | 715 | 43,000 | 893.75 |
| 1996-04-09 | 689 | 720 | 689 | 701 | 49,000 | 876.25 |
| 1996-04-08 | 695 | 695 | 689 | 695 | 23,000 | 868.75 |
| 1996-04-05 | 690 | 692 | 689 | 692 | 6,000 | 865 |
| 1996-04-04 | 673 | 690 | 673 | 689 | 9,000 | 861.25 |
| 1996-04-03 | 690 | 690 | 670 | 670 | 32,000 | 837.50 |
| 1996-04-02 | 683 | 690 | 682 | 690 | 12,000 | 862.50 |
| 1996-04-01 | 680 | 682 | 680 | 682 | 7,000 | 852.50 |
| 1996-03-29 | 668 | 680 | 668 | 680 | 28,000 | 850 |
| 1996-03-28 | 678 | 678 | 668 | 668 | 20,000 | 835 |
| 1996-03-27 | 679 | 679 | 679 | 679 | 2,000 | 848.75 |
| 1996-03-26 | 680 | 680 | 680 | 680 | 2,000 | 850 |
| 1996-03-25 | 670 | 690 | 670 | 684 | 8,000 | 855 |
| 1996-03-22 | 665 | 670 | 660 | 670 | 10,000 | 837.50 |
| 1996-03-21 | 660 | 660 | 651 | 651 | 25,000 | 813.75 |
| 1996-03-19 | 650 | 650 | 650 | 650 | 12,000 | 812.50 |
| 1996-03-18 | 670 | 670 | 650 | 660 | 17,000 | 825 |
| 1996-03-15 | 650 | 670 | 650 | 670 | 2,000 | 837.50 |
| 1996-03-14 | 642 | 642 | 642 | 642 | 1,000 | 802.50 |
| 1996-03-13 | 649 | 650 | 649 | 650 | 3,000 | 812.50 |
| 1996-03-12 | 649 | 649 | 649 | 649 | 10,000 | 811.25 |
| 1996-03-11 | 651 | 652 | 650 | 650 | 17,000 | 812.50 |
| 1996-03-08 | 652 | 654 | 652 | 652 | 38,000 | 815 |
| 1996-03-07 | 660 | 660 | 652 | 652 | 19,000 | 815 |
| 1996-03-06 | 663 | 665 | 660 | 660 | 9,000 | 825 |
| 1996-03-05 | 663 | 665 | 663 | 665 | 9,000 | 831.25 |
| 1996-03-04 | 671 | 671 | 661 | 662 | 6,000 | 827.50 |
| 1996-03-01 | 662 | 662 | 660 | 662 | 27,000 | 827.50 |
| 1996-02-29 | 662 | 664 | 660 | 660 | 80,000 | 825 |
| 1996-02-28 | 674 | 674 | 674 | 674 | 2,000 | 842.50 |
| 1996-02-27 | 672 | 672 | 670 | 670 | 10,000 | 837.50 |
| 1996-02-26 | 662 | 672 | 662 | 672 | 3,000 | 840 |
| 1996-02-23 | 690 | 693 | 682 | 682 | 15,000 | 852.50 |
| 1996-02-22 | 680 | 690 | 680 | 690 | 12,000 | 862.50 |
| 1996-02-21 | 690 | 690 | 680 | 690 | 18,000 | 862.50 |
| 1996-02-20 | 682 | 690 | 679 | 690 | 14,000 | 862.50 |
| 1996-02-19 | 689 | 700 | 680 | 700 | 10,000 | 875 |
| 1996-02-16 | 689 | 689 | 679 | 679 | 43,000 | 848.75 |
| 1996-02-15 | 688 | 689 | 688 | 689 | 6,000 | 861.25 |
| 1996-02-14 | 678 | 690 | 678 | 688 | 9,000 | 860 |
| 1996-02-13 | 691 | 695 | 688 | 688 | 23,000 | 860 |
| 1996-02-09 | 693 | 693 | 691 | 691 | 9,000 | 863.75 |
| 1996-02-08 | 701 | 701 | 691 | 691 | 16,000 | 863.75 |
| 1996-02-07 | 700 | 705 | 700 | 701 | 24,000 | 876.25 |
| 1996-02-06 | 700 | 704 | 699 | 701 | 50,000 | 876.25 |
| 1996-02-05 | 705 | 705 | 696 | 700 | 36,000 | 875 |
| 1996-02-02 | 690 | 701 | 690 | 695 | 180,000 | 868.75 |
| 1996-02-01 | 695 | 695 | 690 | 690 | 43,000 | 862.50 |
| 1996-01-31 | 670 | 695 | 669 | 695 | 91,000 | 868.75 |
| 1996-01-30 | 671 | 675 | 670 | 670 | 79,000 | 837.50 |
| 1996-01-29 | 670 | 672 | 657 | 672 | 6,000 | 840 |
| 1996-01-26 | 655 | 658 | 655 | 658 | 7,000 | 822.50 |
| 1996-01-25 | 663 | 663 | 656 | 656 | 7,000 | 820 |
| 1996-01-24 | 675 | 675 | 664 | 664 | 16,000 | 830 |
| 1996-01-23 | 673 | 674 | 670 | 670 | 12,000 | 837.50 |
| 1996-01-22 | 669 | 670 | 669 | 670 | 7,000 | 837.50 |
| 1996-01-19 | 674 | 674 | 669 | 670 | 26,000 | 837.50 |
| 1996-01-18 | 670 | 674 | 669 | 674 | 31,000 | 842.50 |
| 1996-01-17 | 674 | 675 | 670 | 674 | 11,000 | 842.50 |
| 1996-01-16 | 661 | 675 | 657 | 662 | 29,000 | 827.50 |
| 1996-01-12 | 670 | 670 | 661 | 662 | 24,000 | 827.50 |
| 1996-01-11 | 660 | 670 | 660 | 670 | 7,000 | 837.50 |
| 1996-01-10 | 660 | 680 | 660 | 677 | 32,000 | 846.25 |
| 1996-01-09 | 657 | 664 | 655 | 664 | 23,000 | 830 |
| 1996-01-08 | 649 | 658 | 649 | 658 | 24,000 | 822.50 |
| 1996-01-05 | 650 | 650 | 645 | 650 | 14,000 | 812.50 |
| 1996-01-04 | 635 | 640 | 635 | 640 | 11,000 | 800 |
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
