1975 (株)朝日工業社 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3020020819520737,000258.75
1999-12-2920020219820050,000250
1999-12-2820220220020041,000250
1999-12-2720620820020269,000252.50
1999-12-2420420620220661,000257.50
1999-12-22205218205209144,000261.25
1999-12-2120120520020345,000253.75
1999-12-20200205197198207,000247.50
1999-12-17213213197202215,000252.50
1999-12-1623023021021586,000268.75
1999-12-1523023522023591,000293.75
1999-12-14244245230232114,000290
1999-12-1325125124724739,000308.75
1999-12-1025125525025562,000318.75
1999-12-0925526925526029,000325
1999-12-0825926025525560,000318.75
1999-12-0726026025425471,000317.50
1999-12-0627027025926073,000325
1999-12-0330030028028031,000350
1999-12-022932932832835,000353.75
1999-12-0128228328028316,000353.75
1999-11-3028128228128211,000352.50
1999-11-293003002802808,000350
1999-11-2629030028530024,000375
1999-11-2529229329029016,000362.50
1999-11-2430530529029215,000365
1999-11-2230030629030655,000382.50
1999-11-1931931929529996,000373.75
1999-11-1829431929429525,000368.75
1999-11-172932932922938,000366.25
1999-11-1628230028128416,000355
1999-11-1529730227028054,000350
1999-11-1231131130130677,000382.50
1999-11-1132132331531523,000393.75
1999-11-1032532531931921,000398.75
1999-11-0932532732032033,000400
1999-11-0833033032932912,000411.25
1999-11-0533033533033019,000412.50
1999-11-043353363353357,000418.75
1999-11-023263353263353,000418.75
1999-11-0132533532533520,000418.75
1999-10-293203383203358,000418.75
1999-10-2833733731831818,000397.50
1999-10-273253373253372,000421.25
1999-10-263203253203259,000406.25
1999-10-2532732732032023,000400
1999-10-223253253253256,000406.25
1999-10-2133333832832826,000410
1999-10-2033333433233413,000417.50
1999-10-1933034033033211,000415
1999-10-1833833832032540,000406.25
1999-10-1534834833834717,000433.75
1999-10-1435135133133432,000417.50
1999-10-1336236235135121,000438.75
1999-10-123503633483636,000453.75
1999-10-0834035434034935,000436.25
1999-10-0734535134034081,000425
1999-10-0636436534535021,000437.50
1999-10-0536037035037064,000462.50
1999-10-043503703503696,000461.25
1999-10-0136437035037030,000462.50
1999-09-3035836635736218,000452.50
1999-09-2935237034235841,000447.50
1999-09-2836039534039570,000493.75
1999-09-2736937435936042,000450
1999-09-2438138136836933,000461.25
1999-09-2240940937138015,000475
1999-09-2138640938240417,000505
1999-09-2041341338638638,000482.50
1999-09-1737239237239210,000490
1999-09-163853853853855,000481.25
1999-09-1438039138039113,000488.75
1999-09-1340041538541351,000516.25
1999-09-10393410390410112,000512.50
1999-09-0940041139641126,000513.75
1999-09-084014104014017,000501.25
1999-09-0742543541041018,000512.50
1999-09-0641144941144414,000555
1999-09-034104104104102,000512.50
1999-09-024204204154157,000518.75
1999-09-0143143142542518,000531.25
1999-08-3143143243043010,000537.50
1999-08-3042644042643551,000543.75
1999-08-2741842941842116,000526.25
1999-08-2642843142042011,000525
1999-08-2543343542043058,000537.50
1999-08-2441043340043340,000541.25
1999-08-2339541639541625,000520
1999-08-2041841840040042,000500
1999-08-194304304064207,000525
1999-08-1841543841543820,000547.50
1999-08-174404404404401,000550
1999-08-1643944543844125,000551.25
1999-08-1341643541543436,000542.50
1999-08-1239640139640116,000501.25
1999-08-1142442939139133,000488.75
1999-08-1044544541141922,000523.75
1999-08-09417445397445106,000556.25
1999-08-0638041238040753,000508.75
1999-08-0538239938038080,000475
1999-08-04382399380382113,000477.50
1999-08-03442442362380238,000475
1999-08-0243244342343898,000547.50
1999-07-3048048043043291,000540
1999-07-2949449447247265,000590
1999-07-2850150148049075,000612.50
1999-07-27526545516516106,000645
1999-07-2654456054454414,000680
1999-07-2353656053554384,000678.75
1999-07-22564579541541157,000676.25
1999-07-2158058055056892,000710
1999-07-19605615556580105,000725
1999-07-16600635592595996,000743.75
1999-07-15558590540578415,000722.50
1999-07-14525550515550208,000687.50
1999-07-13546546523525135,000656.25
1999-07-12510555510545562,000681.25
1999-07-0949050048650072,000625
1999-07-08500500485485100,000606.25
1999-07-0747748547748518,000606.25
1999-07-0650050048048066,000600
1999-07-05480500451495186,000618.75
1999-07-0247548146547045,000587.50
1999-07-0149049547547593,000593.75
1999-06-3047649047047074,000587.50
1999-06-2949049047547531,000593.75
1999-06-2847050047050030,000625
1999-06-2547950044550097,000625
1999-06-2446547545047569,000593.75
1999-06-23483483464475113,000593.75
1999-06-22505515491492273,000615
1999-06-21529529510515137,000643.75
1999-06-18535536517530236,000662.50
1999-06-17515536495530480,000662.50
1999-06-16491520475514380,000642.50
1999-06-15490504485493508,000616.25
1999-06-14450485430485578,000606.25
1999-06-11450474445460846,000575
1999-06-10355430350430349,000537.50
1999-06-09342379342350113,000437.50
1999-06-0834534534134535,000431.25
1999-06-0734434534234528,000431.25
1999-06-0434534634334636,000432.50
1999-06-0335235735235724,000446.25
1999-06-023603603453479,000433.75
1999-06-0136536634135553,000443.75
1999-05-3136936936436728,000458.75
1999-05-283693693623666,000457.50
1999-05-2736537035537012,000462.50
1999-05-2636937036036522,000456.25
1999-05-253783783723727,000465
1999-05-2436237936037922,000473.75
1999-05-2137537536736722,000458.75
1999-05-2036838836837533,000468.75
1999-05-1939839837839332,000491.25
1999-05-1838740038040034,000500
1999-05-173853903853889,000485
1999-05-1438339738039564,000493.75
1999-05-1339539538038579,000481.25
1999-05-12378400367390114,000487.50
1999-05-1138038037837812,000472.50
1999-05-103783803753809,000475
1999-05-0737438036537822,000472.50
1999-05-0637837837237211,000465
1999-04-3036538036538015,000475
1999-04-2836737936536533,000456.25
1999-04-2738938937338016,000475
1999-04-2636739336739336,000491.25
1999-04-2337238136738082,000475
1999-04-223653743653699,000461.25
1999-04-2136636636336319,000453.75
1999-04-2037037036636619,000457.50
1999-04-1938038437037561,000468.75
1999-04-1636537836437879,000472.50
1999-04-1536537036236291,000452.50
1999-04-1436536536036052,000450
1999-04-13365374365365101,000456.25
1999-04-1236537036136565,000456.25
1999-04-0936037036036557,000456.25
1999-04-0836136836036015,000450
1999-04-0737037035036130,000451.25
1999-04-0635938035936576,000456.25
1999-04-0534235934235931,000448.75
1999-04-0234035034034010,000425
1999-04-013403503403507,000437.50
1999-03-313513513403406,000425
1999-03-303553563403565,000445
1999-03-2933835533835515,000443.75
1999-03-2633835633835622,000445
1999-03-2535835834535741,000446.25
1999-03-2434235734234546,000431.25
1999-03-2335735833533753,000421.25
1999-03-1934535334534713,000433.75
1999-03-1835135134535027,000437.50
1999-03-1735335335135144,000438.75
1999-03-1634635834635312,000441.25
1999-03-1534635034534620,000432.50
1999-03-1235835834034520,000431.25
1999-03-113543583503588,000447.50
1999-03-1034935433435437,000442.50
1999-03-0936036134735933,000448.75
1999-03-0835936234836289,000452.50
1999-03-0534736034735922,000448.75
1999-03-0436436435436213,000452.50
1999-03-0334837034836447,000455
1999-03-0233034433034428,000430
1999-03-0133033533033112,000413.75
1999-02-2634034833033117,000413.75
1999-02-253503503503505,000437.50
1999-02-2434034032632618,000407.50
1999-02-2335035034034023,000425
1999-02-2235136034535014,000437.50
1999-02-1932536032036043,000450
1999-02-1832834032534012,000425
1999-02-17338344323339103,000423.75
1999-02-1633034532334077,000425
1999-02-1533033032632656,000407.50
1999-02-123403403403401,000425
1999-02-103313413313419,000426.25
1999-02-0934034533034565,000431.25
1999-02-0834135034035010,000437.50
1999-02-0535035034034616,000432.50
1999-02-043403553403503,000437.50
1999-02-0334635434034235,000427.50
1999-02-023553553553551,000443.75
1999-02-0135935934534517,000431.25
1999-01-2934836034836011,000450
1999-01-283553603413598,000448.75
1999-01-2735535535035554,000443.75
1999-01-2635036034036070,000450
1999-01-2536236234435524,000443.75
1999-01-2235835934035933,000448.75
1999-01-2136036035035822,000447.50
1999-01-203643643593605,000450
1999-01-193603653603654,000456.25
1999-01-183593643593605,000450
1999-01-1433836533836421,000455
1999-01-1335936333736319,000453.75
1999-01-1234036034036019,000450
1999-01-1135037035037011,000462.50
1999-01-0834535133035115,000438.75
1999-01-073653653603608,000450
1999-01-0632734932434724,000433.75
1999-01-0533733732232322,000403.75
1999-01-0434934933233218,000415

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