1975 (株)朝日工業社の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	350	353	345	345	25,000	431.25
1998-12-29	355	360	348	360	17,000	450
1998-12-28	360	360	347	350	150,000	437.50
1998-12-25	365	375	350	360	434,000	450
1998-12-24	405	405	350	375	313,000	468.75
1998-12-22	385	400	370	400	148,000	500
1998-12-21	405	415	395	399	33,000	498.75
1998-12-18	414	419	385	404	128,000	505
1998-12-17	387	418	385	414	83,000	517.50
1998-12-16	405	417	398	417	27,000	521.25
1998-12-15	394	425	377	400	39,000	500
1998-12-14	400	400	393	400	42,000	500
1998-12-11	402	402	397	400	79,000	500
1998-12-10	400	400	382	382	23,000	477.50
1998-12-09	391	400	386	400	36,000	500
1998-12-08	385	400	380	400	53,000	500
1998-12-04	409	409	384	407	51,000	508.75
1998-12-03	415	415	415	415	20,000	518.75
1998-12-02	423	423	411	416	59,000	520
1998-12-01	416	421	411	421	135,000	526.25
1998-11-30	393	425	393	418	67,000	522.50
1998-11-27	412	435	412	418	144,000	522.50
1998-11-26	400	417	397	417	31,000	521.25
1998-11-25	420	420	394	417	52,000	521.25
1998-11-24	420	420	407	420	24,000	525
1998-11-20	420	420	417	418	26,000	522.50
1998-11-19	400	420	399	420	72,000	525
1998-11-18	419	419	405	410	46,000	512.50
1998-11-17	415	420	410	419	9,000	523.75
1998-11-16	420	420	420	420	16,000	525
1998-11-13	419	425	417	425	70,000	531.25
1998-11-12	423	423	422	422	52,000	527.50
1998-11-11	436	436	421	428	236,000	535
1998-11-10	439	445	439	441	75,000	551.25
1998-11-09	445	445	444	444	38,000	555
1998-11-06	440	445	430	445	212,000	556.25
1998-11-05	439	445	425	440	64,000	550
1998-11-04	439	449	432	449	36,000	561.25
1998-11-02	430	440	420	429	503,000	536.25
1998-10-30	435	435	402	428	118,000	535
1998-10-29	453	453	430	437	298,000	546.25
1998-10-28	424	458	424	458	243,000	572.50
1998-10-27	425	443	419	422	128,000	527.50
1998-10-26	433	433	420	420	271,000	525
1998-10-23	445	454	430	436	41,000	545
1998-10-22	380	447	378	446	114,000	557.50
1998-10-21	378	380	370	378	12,000	472.50
1998-10-20	375	378	363	378	119,000	472.50
1998-10-19	378	380	359	380	13,000	475
1998-10-16	374	380	364	380	34,000	475
1998-10-15	365	378	365	375	9,000	468.75
1998-10-14	355	380	355	380	38,000	475
1998-10-13	379	385	375	385	108,000	481.25
1998-10-12	380	380	370	380	28,000	475
1998-10-09	380	380	380	380	12,000	475
1998-10-07	380	385	380	385	7,000	481.25
1998-10-06	354	390	354	390	176,000	487.50
1998-10-05	373	374	370	374	18,000	467.50
1998-10-02	373	380	373	379	10,000	473.75
1998-10-01	377	380	370	380	26,000	475
1998-09-30	377	378	377	378	10,000	472.50
1998-09-29	375	387	371	387	27,000	483.75
1998-09-28	380	380	380	380	6,000	475
1998-09-25	386	387	376	385	6,000	481.25
1998-09-24	387	387	369	384	32,000	480
1998-09-22	384	387	374	387	15,000	483.75
1998-09-21	382	385	372	385	22,000	481.25
1998-09-18	365	387	365	387	16,000	483.75
1998-09-17	383	388	383	388	3,000	485
1998-09-16	393	398	393	393	5,000	491.25
1998-09-14	400	400	398	398	5,000	497.50
1998-09-11	380	419	370	410	133,000	512.50
1998-09-10	391	394	379	388	30,000	485
1998-09-09	399	399	384	386	5,000	482.50
1998-09-08	383	401	377	400	83,000	500
1998-09-07	374	383	358	383	20,000	478.75
1998-09-04	361	390	344	389	66,000	486.25
1998-09-03	373	383	371	381	16,000	476.25
1998-09-02	386	398	370	398	46,000	497.50
1998-09-01	390	390	389	389	7,000	486.25
1998-08-31	399	399	394	395	44,000	493.75
1998-08-28	380	399	380	399	9,000	498.75
1998-08-27	380	410	380	410	30,000	512.50
1998-08-26	386	405	375	405	45,000	506.25
1998-08-25	411	411	380	390	48,000	487.50
1998-08-24	403	414	400	414	9,000	517.50
1998-08-21	410	415	409	414	105,000	517.50
1998-08-20	409	420	400	415	43,000	518.75
1998-08-19	415	415	414	414	4,000	517.50
1998-08-18	415	415	400	415	11,000	518.75
1998-08-17	410	416	400	415	23,000	518.75
1998-08-14	416	420	416	420	5,000	525
1998-08-13	420	420	420	420	1,000	525
1998-08-12	420	428	416	420	8,000	525
1998-08-11	408	430	408	430	23,000	537.50
1998-08-07	428	431	421	423	13,000	528.75
1998-08-06	420	438	418	438	42,000	547.50
1998-08-05	419	428	419	424	33,000	530
1998-08-04	433	433	433	433	3,000	541.25
1998-08-03	438	438	438	438	2,000	547.50
1998-07-31	430	449	420	448	16,000	560
1998-07-30	430	450	419	442	45,000	552.50
1998-07-29	431	440	431	440	2,000	550
1998-07-28	420	444	420	440	118,000	550
1998-07-27	435	440	434	435	4,000	543.75
1998-07-24	440	440	440	440	4,000	550
1998-07-23	444	445	439	445	6,000	556.25
1998-07-22	448	449	443	449	8,000	561.25
1998-07-21	440	449	440	449	2,000	561.25
1998-07-17	457	457	450	450	3,000	562.50
1998-07-16	459	459	459	459	10,000	573.75
1998-07-15	450	457	450	457	28,000	571.25
1998-07-14	454	454	439	450	17,000	562.50
1998-07-13	425	454	425	454	46,000	567.50
1998-07-10	448	448	443	445	15,000	556.25
1998-07-09	463	463	451	455	39,000	568.75
1998-07-08	468	468	455	464	68,000	580
1998-07-07	469	469	454	469	71,000	586.25
1998-07-06	453	470	438	470	121,000	587.50
1998-07-03	423	450	422	449	87,000	561.25
1998-07-02	418	444	405	430	94,000	537.50
1998-07-01	374	420	370	420	95,000	525
1998-06-30	366	375	362	375	23,000	468.75
1998-06-29	371	371	371	371	5,000	463.75
1998-06-26	366	366	356	356	8,000	445
1998-06-25	370	370	365	370	5,000	462.50
1998-06-24	360	360	360	360	8,000	450
1998-06-23	345	360	345	360	6,000	450
1998-06-22	365	365	350	360	31,000	450
1998-06-19	360	360	351	360	20,000	450
1998-06-18	367	370	360	360	33,000	450
1998-06-17	352	360	352	360	108,000	450
1998-06-16	360	360	350	350	11,000	437.50
1998-06-15	360	360	360	360	3,000	450
1998-06-12	370	370	360	360	47,000	450
1998-06-11	355	375	330	375	34,000	468.75
1998-06-10	360	365	355	355	20,000	443.75
1998-06-08	360	360	360	360	1,000	450
1998-06-04	363	364	360	364	16,000	455
1998-06-03	378	378	365	365	9,000	456.25
1998-06-02	373	373	373	373	3,000	466.25
1998-06-01	371	383	370	378	12,000	472.50
1998-05-29	368	380	362	370	39,000	462.50
1998-05-28	369	374	361	361	11,000	451.25
1998-05-27	360	381	360	379	6,000	473.75
1998-05-26	375	383	370	380	50,000	475
1998-05-25	390	390	380	380	7,000	475
1998-05-22	360	390	359	385	24,000	481.25
1998-05-20	359	360	359	360	5,000	450
1998-05-19	355	360	355	360	7,000	450
1998-05-18	355	355	355	355	14,000	443.75
1998-05-15	360	362	360	362	6,000	452.50
1998-05-14	370	370	360	360	23,000	450
1998-05-13	376	376	376	376	1,000	470
1998-05-12	370	395	369	395	14,000	493.75
1998-05-11	366	388	360	388	59,000	485
1998-05-08	396	396	391	391	3,000	488.75
1998-05-07	380	400	380	400	12,000	500
1998-05-06	389	389	370	380	20,000	475
1998-05-01	387	390	386	390	7,000	487.50
1998-04-30	386	388	386	388	8,000	485
1998-04-28	399	399	399	399	1,000	498.75
1998-04-27	395	410	395	409	8,000	511.25
1998-04-24	400	415	400	415	7,000	518.75
1998-04-23	388	400	388	400	10,000	500
1998-04-22	390	390	385	388	17,000	485
1998-04-21	409	409	394	394	2,000	492.50
1998-04-20	399	419	399	419	3,000	523.75
1998-04-17	400	430	390	429	56,000	536.25
1998-04-16	420	428	398	398	10,000	497.50
1998-04-15	415	425	410	425	34,000	531.25
1998-04-14	390	420	390	419	48,000	523.75
1998-04-13	400	401	390	390	57,000	487.50
1998-04-10	400	401	395	399	20,000	498.75
1998-04-09	385	410	385	410	81,000	512.50
1998-04-08	381	385	381	381	43,000	476.25
1998-04-07	387	390	382	387	11,000	483.75
1998-04-06	381	387	380	387	12,000	483.75
1998-04-03	380	387	380	382	25,000	477.50
1998-04-02	404	404	385	400	15,000	500
1998-04-01	429	429	421	429	42,000	536.25
1998-03-31	440	440	435	440	24,000	550
1998-03-30	459	459	450	455	24,000	568.75
1998-03-27	450	455	449	455	8,000	568.75
1998-03-26	426	457	426	457	30,000	571.25
1998-03-25	435	440	434	435	29,000	543.75
1998-03-24	430	440	422	440	105,000	550
1998-03-23	459	459	436	438	60,000	547.50
1998-03-20	455	465	450	465	29,000	581.25
1998-03-19	435	475	435	475	37,000	593.75
1998-03-18	439	439	430	430	88,000	537.50
1998-03-17	459	460	454	454	14,000	567.50
1998-03-16	455	458	426	454	119,000	567.50
1998-03-13	470	480	469	480	37,000	600
1998-03-12	470	480	452	480	30,000	600
1998-03-11	483	483	466	467	14,000	583.75
1998-03-10	479	485	462	480	37,000	600
1998-03-09	491	492	480	480	49,000	600
1998-03-06	465	499	460	499	53,000	623.75
1998-03-05	461	489	461	475	76,000	593.75
1998-03-04	487	487	451	461	43,000	576.25
1998-03-03	500	500	480	488	67,000	610
1998-03-02	485	504	481	490	250,000	612.50
1998-02-27	485	500	485	488	118,000	610
1998-02-26	480	490	470	480	161,000	600
1998-02-25	429	494	427	470	349,000	587.50
1998-02-24	430	430	420	424	147,000	530
1998-02-23	430	430	430	430	5,000	537.50
1998-02-20	439	439	439	439	57,000	548.75
1998-02-19	439	440	438	440	38,000	550
1998-02-18	430	434	415	434	28,000	542.50
1998-02-17	441	442	437	441	32,000	551.25
1998-02-16	420	436	417	436	31,000	545
1998-02-13	435	435	420	420	40,000	525
1998-02-12	440	444	435	435	28,000	543.75
1998-02-10	445	445	430	440	28,000	550
1998-02-09	447	448	438	445	126,000	556.25
1998-02-06	438	450	436	447	228,000	558.75
1998-02-05	406	440	406	439	70,000	548.75
1998-02-04	413	413	405	406	13,000	507.50
1998-02-03	412	415	412	415	41,000	518.75
1998-02-02	400	417	400	416	29,000	520
1998-01-30	416	416	398	400	19,000	500
1998-01-29	450	450	411	411	20,000	513.75
1998-01-28	443	455	443	455	159,000	568.75
1998-01-27	434	440	434	439	29,000	548.75
1998-01-26	405	444	405	429	129,000	536.25
1998-01-23	396	403	394	402	301,000	502.50
1998-01-22	402	402	387	396	31,000	495
1998-01-21	399	402	395	395	37,000	493.75
1998-01-20	400	403	400	403	27,000	503.75
1998-01-19	395	405	395	403	236,000	503.75
1998-01-16	394	396	391	396	110,000	495
1998-01-14	398	398	391	395	38,000	493.75
1998-01-13	399	400	393	399	59,000	498.75
1998-01-12	388	407	387	406	78,000	507.50
1998-01-09	391	391	391	391	35,000	488.75
1998-01-08	392	392	383	392	53,000	490
1998-01-07	392	394	375	394	109,000	492.50
1998-01-06	393	393	375	392	81,000	490
1998-01-05	385	394	385	394	35,000	492.50

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

1975 (株)朝日工業社 の時系列データ [1998年度]

1975 (株)朝日工業社の時系列データ [1998年度]