1975 (株)朝日工業社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 370 | 390 | 370 | 390 | 53,000 | 487.50 |
| 1997-12-29 | 384 | 384 | 380 | 380 | 26,000 | 475 |
| 1997-12-26 | 384 | 387 | 380 | 385 | 35,000 | 481.25 |
| 1997-12-25 | 356 | 389 | 354 | 389 | 86,000 | 486.25 |
| 1997-12-24 | 374 | 379 | 373 | 375 | 39,000 | 468.75 |
| 1997-12-22 | 386 | 386 | 366 | 384 | 29,000 | 480 |
| 1997-12-19 | 394 | 394 | 381 | 381 | 28,000 | 476.25 |
| 1997-12-18 | 400 | 401 | 387 | 392 | 47,000 | 490 |
| 1997-12-17 | 368 | 407 | 360 | 400 | 290,000 | 500 |
| 1997-12-16 | 350 | 370 | 350 | 370 | 47,000 | 462.50 |
| 1997-12-15 | 369 | 369 | 355 | 368 | 45,000 | 460 |
| 1997-12-12 | 370 | 375 | 356 | 374 | 71,000 | 467.50 |
| 1997-12-11 | 360 | 370 | 355 | 370 | 54,000 | 462.50 |
| 1997-12-10 | 369 | 369 | 360 | 368 | 25,000 | 460 |
| 1997-12-09 | 360 | 370 | 355 | 370 | 25,000 | 462.50 |
| 1997-12-08 | 375 | 379 | 360 | 370 | 25,000 | 462.50 |
| 1997-12-05 | 363 | 378 | 358 | 373 | 58,000 | 466.25 |
| 1997-12-04 | 370 | 373 | 360 | 368 | 78,000 | 460 |
| 1997-12-03 | 389 | 389 | 370 | 380 | 22,000 | 475 |
| 1997-12-02 | 379 | 389 | 378 | 389 | 23,000 | 486.25 |
| 1997-12-01 | 357 | 379 | 357 | 374 | 88,000 | 467.50 |
| 1997-11-28 | 375 | 375 | 360 | 360 | 46,000 | 450 |
| 1997-11-27 | 369 | 376 | 369 | 375 | 95,000 | 468.75 |
| 1997-11-26 | 403 | 403 | 369 | 385 | 115,000 | 481.25 |
| 1997-11-25 | 378 | 403 | 378 | 403 | 58,000 | 503.75 |
| 1997-11-21 | 403 | 410 | 400 | 408 | 33,000 | 510 |
| 1997-11-20 | 420 | 420 | 410 | 410 | 53,000 | 512.50 |
| 1997-11-19 | 425 | 434 | 410 | 410 | 90,000 | 512.50 |
| 1997-11-18 | 430 | 430 | 423 | 423 | 17,000 | 528.75 |
| 1997-11-17 | 420 | 435 | 420 | 435 | 39,000 | 543.75 |
| 1997-11-14 | 436 | 436 | 430 | 430 | 137,000 | 537.50 |
| 1997-11-13 | 420 | 436 | 403 | 436 | 70,000 | 545 |
| 1997-11-12 | 420 | 425 | 420 | 422 | 69,000 | 527.50 |
| 1997-11-11 | 400 | 430 | 400 | 430 | 131,000 | 537.50 |
| 1997-11-10 | 402 | 402 | 396 | 400 | 31,000 | 500 |
| 1997-11-07 | 425 | 425 | 405 | 410 | 68,000 | 512.50 |
| 1997-11-06 | 420 | 435 | 405 | 426 | 176,000 | 532.50 |
| 1997-11-05 | 420 | 420 | 400 | 420 | 44,000 | 525 |
| 1997-11-04 | 425 | 425 | 415 | 415 | 83,000 | 518.75 |
| 1997-10-31 | 416 | 421 | 410 | 415 | 124,000 | 518.75 |
| 1997-10-30 | 437 | 437 | 421 | 421 | 45,000 | 526.25 |
| 1997-10-29 | 439 | 444 | 439 | 439 | 54,000 | 548.75 |
| 1997-10-28 | 415 | 419 | 415 | 419 | 45,000 | 523.75 |
| 1997-10-27 | 440 | 447 | 425 | 433 | 64,000 | 541.25 |
| 1997-10-24 | 443 | 465 | 443 | 454 | 63,000 | 567.50 |
| 1997-10-23 | 452 | 453 | 447 | 453 | 7,000 | 566.25 |
| 1997-10-22 | 449 | 464 | 449 | 462 | 68,000 | 577.50 |
| 1997-10-21 | 434 | 450 | 434 | 450 | 35,000 | 562.50 |
| 1997-10-20 | 420 | 439 | 420 | 439 | 7,000 | 548.75 |
| 1997-10-17 | 419 | 430 | 410 | 430 | 32,000 | 537.50 |
| 1997-10-16 | 407 | 418 | 407 | 416 | 22,000 | 520 |
| 1997-10-15 | 389 | 410 | 389 | 410 | 41,000 | 512.50 |
| 1997-10-14 | 361 | 390 | 350 | 390 | 63,000 | 487.50 |
| 1997-10-13 | 396 | 396 | 381 | 381 | 25,000 | 476.25 |
| 1997-10-09 | 396 | 396 | 390 | 396 | 34,000 | 495 |
| 1997-10-08 | 398 | 398 | 396 | 396 | 11,000 | 495 |
| 1997-10-07 | 399 | 399 | 389 | 398 | 30,000 | 497.50 |
| 1997-10-06 | 379 | 400 | 379 | 385 | 26,000 | 481.25 |
| 1997-10-03 | 340 | 379 | 335 | 379 | 44,000 | 473.75 |
| 1997-10-02 | 360 | 360 | 345 | 350 | 48,000 | 437.50 |
| 1997-10-01 | 385 | 385 | 370 | 370 | 28,000 | 462.50 |
| 1997-09-30 | 405 | 405 | 384 | 398 | 364,000 | 497.50 |
| 1997-09-29 | 400 | 406 | 390 | 406 | 36,000 | 507.50 |
| 1997-09-26 | 410 | 410 | 401 | 410 | 42,000 | 512.50 |
| 1997-09-25 | 419 | 419 | 400 | 408 | 37,000 | 510 |
| 1997-09-24 | 420 | 420 | 411 | 411 | 14,000 | 513.75 |
| 1997-09-22 | 420 | 420 | 415 | 416 | 41,000 | 520 |
| 1997-09-19 | 409 | 420 | 409 | 420 | 22,000 | 525 |
| 1997-09-18 | 425 | 425 | 409 | 409 | 42,000 | 511.25 |
| 1997-09-17 | 434 | 434 | 430 | 430 | 12,000 | 537.50 |
| 1997-09-16 | 450 | 450 | 432 | 433 | 16,000 | 541.25 |
| 1997-09-12 | 440 | 445 | 420 | 445 | 43,000 | 556.25 |
| 1997-09-11 | 465 | 465 | 444 | 455 | 14,000 | 568.75 |
| 1997-09-10 | 450 | 465 | 446 | 465 | 19,000 | 581.25 |
| 1997-09-09 | 460 | 460 | 440 | 460 | 15,000 | 575 |
| 1997-09-08 | 466 | 471 | 456 | 460 | 13,000 | 575 |
| 1997-09-05 | 470 | 480 | 470 | 471 | 19,000 | 588.75 |
| 1997-09-04 | 482 | 490 | 465 | 490 | 27,000 | 612.50 |
| 1997-09-03 | 498 | 500 | 492 | 492 | 38,000 | 615 |
| 1997-09-02 | 490 | 490 | 470 | 480 | 35,000 | 600 |
| 1997-09-01 | 517 | 519 | 489 | 500 | 52,000 | 625 |
| 1997-08-29 | 488 | 530 | 461 | 530 | 101,000 | 662.50 |
| 1997-08-28 | 539 | 550 | 481 | 489 | 396,000 | 611.25 |
| 1997-08-27 | 460 | 520 | 460 | 520 | 413,000 | 650 |
| 1997-08-26 | 438 | 481 | 438 | 445 | 559,000 | 556.25 |
| 1997-08-25 | 416 | 435 | 411 | 433 | 55,000 | 541.25 |
| 1997-08-22 | 413 | 413 | 400 | 411 | 22,000 | 513.75 |
| 1997-08-21 | 413 | 413 | 410 | 410 | 9,000 | 512.50 |
| 1997-08-20 | 420 | 420 | 401 | 411 | 86,000 | 513.75 |
| 1997-08-19 | 423 | 423 | 423 | 423 | 6,000 | 528.75 |
| 1997-08-18 | 418 | 423 | 418 | 418 | 42,000 | 522.50 |
| 1997-08-15 | 439 | 448 | 439 | 448 | 17,000 | 560 |
| 1997-08-14 | 446 | 447 | 439 | 444 | 50,000 | 555 |
| 1997-08-13 | 440 | 443 | 440 | 443 | 44,000 | 553.75 |
| 1997-08-12 | 440 | 440 | 440 | 440 | 18,000 | 550 |
| 1997-08-11 | 429 | 455 | 428 | 440 | 21,000 | 550 |
| 1997-08-08 | 410 | 440 | 395 | 440 | 133,000 | 550 |
| 1997-08-07 | 429 | 439 | 410 | 410 | 138,000 | 512.50 |
| 1997-08-06 | 474 | 474 | 474 | 474 | 3,000 | 592.50 |
| 1997-08-05 | 480 | 481 | 480 | 480 | 6,000 | 600 |
| 1997-08-04 | 499 | 500 | 480 | 494 | 53,000 | 617.50 |
| 1997-08-01 | 501 | 506 | 495 | 506 | 20,000 | 632.50 |
| 1997-07-31 | 535 | 535 | 511 | 511 | 14,000 | 638.75 |
| 1997-07-30 | 540 | 545 | 521 | 545 | 21,000 | 681.25 |
| 1997-07-29 | 523 | 540 | 523 | 540 | 3,000 | 675 |
| 1997-07-28 | 530 | 540 | 511 | 540 | 14,000 | 675 |
| 1997-07-25 | 521 | 565 | 520 | 550 | 52,000 | 687.50 |
| 1997-07-24 | 526 | 526 | 521 | 521 | 5,000 | 651.25 |
| 1997-07-23 | 526 | 526 | 526 | 526 | 3,000 | 657.50 |
| 1997-07-22 | 521 | 521 | 521 | 521 | 4,000 | 651.25 |
| 1997-07-18 | 536 | 541 | 530 | 541 | 6,000 | 676.25 |
| 1997-07-17 | 537 | 552 | 535 | 552 | 12,000 | 690 |
| 1997-07-16 | 550 | 550 | 540 | 549 | 7,000 | 686.25 |
| 1997-07-15 | 551 | 551 | 550 | 550 | 5,000 | 687.50 |
| 1997-07-14 | 552 | 552 | 552 | 552 | 7,000 | 690 |
| 1997-07-11 | 550 | 550 | 550 | 550 | 8,000 | 687.50 |
| 1997-07-10 | 566 | 566 | 552 | 553 | 42,000 | 691.25 |
| 1997-07-09 | 560 | 560 | 553 | 560 | 9,000 | 700 |
| 1997-07-08 | 561 | 561 | 551 | 561 | 9,000 | 701.25 |
| 1997-07-07 | 567 | 575 | 560 | 569 | 19,000 | 711.25 |
| 1997-07-04 | 577 | 577 | 559 | 577 | 20,000 | 721.25 |
| 1997-07-03 | 595 | 597 | 578 | 578 | 122,000 | 722.50 |
| 1997-07-02 | 580 | 591 | 578 | 590 | 154,000 | 737.50 |
| 1997-07-01 | 548 | 579 | 548 | 570 | 118,000 | 712.50 |
| 1997-06-30 | 546 | 548 | 545 | 548 | 14,000 | 685 |
| 1997-06-27 | 540 | 545 | 537 | 545 | 11,000 | 681.25 |
| 1997-06-26 | 530 | 545 | 530 | 540 | 165,000 | 675 |
| 1997-06-25 | 534 | 535 | 532 | 534 | 34,000 | 667.50 |
| 1997-06-24 | 524 | 534 | 524 | 534 | 43,000 | 667.50 |
| 1997-06-23 | 541 | 541 | 534 | 534 | 23,000 | 667.50 |
| 1997-06-20 | 551 | 551 | 540 | 541 | 124,000 | 676.25 |
| 1997-06-19 | 559 | 565 | 551 | 551 | 42,000 | 688.75 |
| 1997-06-18 | 559 | 559 | 550 | 559 | 26,000 | 698.75 |
| 1997-06-17 | 565 | 565 | 560 | 560 | 29,000 | 700 |
| 1997-06-16 | 561 | 570 | 550 | 560 | 77,000 | 700 |
| 1997-06-13 | 570 | 570 | 561 | 565 | 36,000 | 706.25 |
| 1997-06-12 | 565 | 570 | 557 | 570 | 176,000 | 712.50 |
| 1997-06-11 | 575 | 575 | 550 | 575 | 521,000 | 718.75 |
| 1997-06-10 | 580 | 580 | 561 | 580 | 41,000 | 725 |
| 1997-06-09 | 608 | 608 | 585 | 590 | 160,000 | 737.50 |
| 1997-06-06 | 608 | 610 | 599 | 600 | 234,000 | 750 |
| 1997-06-05 | 550 | 604 | 550 | 604 | 290,000 | 755 |
| 1997-06-04 | 527 | 555 | 525 | 550 | 116,000 | 687.50 |
| 1997-06-03 | 518 | 530 | 516 | 527 | 136,000 | 658.75 |
| 1997-06-02 | 498 | 520 | 498 | 520 | 21,000 | 650 |
| 1997-05-30 | 480 | 485 | 480 | 485 | 39,000 | 606.25 |
| 1997-05-29 | 457 | 465 | 457 | 465 | 18,000 | 581.25 |
| 1997-05-28 | 465 | 465 | 460 | 463 | 38,000 | 578.75 |
| 1997-05-27 | 455 | 463 | 455 | 463 | 27,000 | 578.75 |
| 1997-05-26 | 459 | 459 | 456 | 456 | 12,000 | 570 |
| 1997-05-23 | 461 | 463 | 459 | 459 | 100,000 | 573.75 |
| 1997-05-22 | 459 | 459 | 459 | 459 | 14,000 | 573.75 |
| 1997-05-21 | 465 | 465 | 459 | 459 | 25,000 | 573.75 |
| 1997-05-20 | 463 | 465 | 462 | 465 | 7,000 | 581.25 |
| 1997-05-19 | 461 | 461 | 461 | 461 | 7,000 | 576.25 |
| 1997-05-16 | 473 | 473 | 455 | 455 | 14,000 | 568.75 |
| 1997-05-15 | 471 | 473 | 471 | 473 | 4,000 | 591.25 |
| 1997-05-14 | 468 | 470 | 468 | 470 | 7,000 | 587.50 |
| 1997-05-13 | 472 | 478 | 472 | 473 | 15,000 | 591.25 |
| 1997-05-12 | 469 | 470 | 469 | 469 | 13,000 | 586.25 |
| 1997-05-09 | 464 | 470 | 464 | 470 | 6,000 | 587.50 |
| 1997-05-08 | 466 | 466 | 466 | 466 | 8,000 | 582.50 |
| 1997-05-07 | 470 | 470 | 466 | 466 | 11,000 | 582.50 |
| 1997-05-06 | 475 | 475 | 475 | 475 | 5,000 | 593.75 |
| 1997-05-02 | 453 | 460 | 453 | 460 | 4,000 | 575 |
| 1997-05-01 | 450 | 452 | 450 | 452 | 12,000 | 565 |
| 1997-04-30 | 442 | 452 | 442 | 452 | 6,000 | 565 |
| 1997-04-28 | 442 | 442 | 440 | 440 | 76,000 | 550 |
| 1997-04-25 | 450 | 450 | 440 | 440 | 10,000 | 550 |
| 1997-04-24 | 451 | 451 | 450 | 450 | 9,000 | 562.50 |
| 1997-04-23 | 450 | 450 | 447 | 449 | 17,000 | 561.25 |
| 1997-04-22 | 421 | 445 | 420 | 445 | 55,000 | 556.25 |
| 1997-04-21 | 415 | 420 | 410 | 420 | 41,000 | 525 |
| 1997-04-18 | 408 | 412 | 408 | 411 | 16,000 | 513.75 |
| 1997-04-17 | 399 | 403 | 399 | 403 | 23,000 | 503.75 |
| 1997-04-16 | 396 | 396 | 395 | 395 | 40,000 | 493.75 |
| 1997-04-15 | 394 | 396 | 390 | 396 | 10,000 | 495 |
| 1997-04-14 | 410 | 410 | 396 | 396 | 13,000 | 495 |
| 1997-04-11 | 414 | 414 | 412 | 412 | 2,000 | 515 |
| 1997-04-10 | 415 | 415 | 415 | 415 | 8,000 | 518.75 |
| 1997-04-09 | 445 | 445 | 415 | 415 | 48,000 | 518.75 |
| 1997-04-04 | 475 | 475 | 470 | 475 | 8,000 | 593.75 |
| 1997-04-03 | 475 | 475 | 475 | 475 | 2,000 | 593.75 |
| 1997-04-02 | 479 | 479 | 476 | 476 | 8,000 | 595 |
| 1997-04-01 | 486 | 486 | 482 | 482 | 4,000 | 602.50 |
| 1997-03-31 | 476 | 489 | 476 | 486 | 14,000 | 607.50 |
| 1997-03-28 | 486 | 486 | 486 | 486 | 36,000 | 607.50 |
| 1997-03-27 | 520 | 520 | 486 | 486 | 23,000 | 607.50 |
| 1997-03-26 | 500 | 520 | 500 | 520 | 2,000 | 650 |
| 1997-03-25 | 530 | 535 | 519 | 520 | 17,000 | 650 |
| 1997-03-24 | 520 | 520 | 515 | 520 | 18,000 | 650 |
| 1997-03-21 | 520 | 520 | 520 | 520 | 11,000 | 650 |
| 1997-03-19 | 523 | 523 | 520 | 520 | 4,000 | 650 |
| 1997-03-18 | 512 | 522 | 512 | 522 | 8,000 | 652.50 |
| 1997-03-17 | 511 | 511 | 511 | 511 | 4,000 | 638.75 |
| 1997-03-14 | 500 | 501 | 500 | 501 | 16,000 | 626.25 |
| 1997-03-13 | 504 | 504 | 501 | 501 | 13,000 | 626.25 |
| 1997-03-12 | 502 | 510 | 500 | 510 | 7,000 | 637.50 |
| 1997-03-11 | 509 | 509 | 500 | 505 | 4,000 | 631.25 |
| 1997-03-10 | 500 | 510 | 500 | 510 | 8,000 | 637.50 |
| 1997-03-07 | 502 | 502 | 500 | 500 | 23,000 | 625 |
| 1997-03-06 | 505 | 505 | 502 | 502 | 15,000 | 627.50 |
| 1997-03-05 | 507 | 507 | 507 | 507 | 1,000 | 633.75 |
| 1997-03-04 | 515 | 515 | 515 | 515 | 3,000 | 643.75 |
| 1997-03-03 | 508 | 508 | 505 | 505 | 8,000 | 631.25 |
| 1997-02-28 | 509 | 509 | 507 | 508 | 8,000 | 635 |
| 1997-02-27 | 510 | 512 | 506 | 507 | 11,000 | 633.75 |
| 1997-02-26 | 510 | 512 | 510 | 511 | 24,000 | 638.75 |
| 1997-02-25 | 533 | 533 | 530 | 533 | 6,000 | 666.25 |
| 1997-02-24 | 535 | 536 | 531 | 535 | 14,000 | 668.75 |
| 1997-02-21 | 520 | 527 | 520 | 527 | 6,000 | 658.75 |
| 1997-02-20 | 505 | 510 | 505 | 510 | 18,000 | 637.50 |
| 1997-02-19 | 505 | 510 | 505 | 506 | 15,000 | 632.50 |
| 1997-02-18 | 520 | 520 | 520 | 520 | 7,000 | 650 |
| 1997-02-14 | 515 | 530 | 515 | 530 | 4,000 | 662.50 |
| 1997-02-13 | 520 | 520 | 515 | 515 | 4,000 | 643.75 |
| 1997-02-12 | 530 | 530 | 530 | 530 | 2,000 | 662.50 |
| 1997-02-07 | 518 | 518 | 518 | 518 | 2,000 | 647.50 |
| 1997-02-05 | 518 | 518 | 518 | 518 | 2,000 | 647.50 |
| 1997-02-04 | 518 | 528 | 518 | 528 | 2,000 | 660 |
| 1997-01-31 | 530 | 530 | 518 | 518 | 24,000 | 647.50 |
| 1997-01-30 | 530 | 530 | 520 | 520 | 4,000 | 650 |
| 1997-01-28 | 520 | 530 | 520 | 530 | 5,000 | 662.50 |
| 1997-01-27 | 520 | 520 | 520 | 520 | 4,000 | 650 |
| 1997-01-24 | 539 | 539 | 520 | 530 | 14,000 | 662.50 |
| 1997-01-23 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1997-01-22 | 520 | 529 | 520 | 529 | 8,000 | 661.25 |
| 1997-01-21 | 520 | 520 | 520 | 520 | 5,000 | 650 |
| 1997-01-20 | 520 | 520 | 515 | 520 | 14,000 | 650 |
| 1997-01-17 | 515 | 520 | 513 | 520 | 38,000 | 650 |
| 1997-01-16 | 520 | 520 | 515 | 515 | 11,000 | 643.75 |
| 1997-01-14 | 511 | 520 | 502 | 520 | 21,000 | 650 |
| 1997-01-13 | 503 | 506 | 497 | 502 | 31,000 | 627.50 |
| 1997-01-10 | 511 | 511 | 502 | 502 | 24,000 | 627.50 |
| 1997-01-09 | 540 | 540 | 511 | 511 | 26,000 | 638.75 |
| 1997-01-08 | 557 | 557 | 540 | 540 | 13,000 | 675 |
| 1997-01-07 | 580 | 580 | 573 | 573 | 9,000 | 716.25 |
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
