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
