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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 200 | 208 | 195 | 207 | 37,000 | 258.75 |
| 1999-12-29 | 200 | 202 | 198 | 200 | 50,000 | 250 |
| 1999-12-28 | 202 | 202 | 200 | 200 | 41,000 | 250 |
| 1999-12-27 | 206 | 208 | 200 | 202 | 69,000 | 252.50 |
| 1999-12-24 | 204 | 206 | 202 | 206 | 61,000 | 257.50 |
| 1999-12-22 | 205 | 218 | 205 | 209 | 144,000 | 261.25 |
| 1999-12-21 | 201 | 205 | 200 | 203 | 45,000 | 253.75 |
| 1999-12-20 | 200 | 205 | 197 | 198 | 207,000 | 247.50 |
| 1999-12-17 | 213 | 213 | 197 | 202 | 215,000 | 252.50 |
| 1999-12-16 | 230 | 230 | 210 | 215 | 86,000 | 268.75 |
| 1999-12-15 | 230 | 235 | 220 | 235 | 91,000 | 293.75 |
| 1999-12-14 | 244 | 245 | 230 | 232 | 114,000 | 290 |
| 1999-12-13 | 251 | 251 | 247 | 247 | 39,000 | 308.75 |
| 1999-12-10 | 251 | 255 | 250 | 255 | 62,000 | 318.75 |
| 1999-12-09 | 255 | 269 | 255 | 260 | 29,000 | 325 |
| 1999-12-08 | 259 | 260 | 255 | 255 | 60,000 | 318.75 |
| 1999-12-07 | 260 | 260 | 254 | 254 | 71,000 | 317.50 |
| 1999-12-06 | 270 | 270 | 259 | 260 | 73,000 | 325 |
| 1999-12-03 | 300 | 300 | 280 | 280 | 31,000 | 350 |
| 1999-12-02 | 293 | 293 | 283 | 283 | 5,000 | 353.75 |
| 1999-12-01 | 282 | 283 | 280 | 283 | 16,000 | 353.75 |
| 1999-11-30 | 281 | 282 | 281 | 282 | 11,000 | 352.50 |
| 1999-11-29 | 300 | 300 | 280 | 280 | 8,000 | 350 |
| 1999-11-26 | 290 | 300 | 285 | 300 | 24,000 | 375 |
| 1999-11-25 | 292 | 293 | 290 | 290 | 16,000 | 362.50 |
| 1999-11-24 | 305 | 305 | 290 | 292 | 15,000 | 365 |
| 1999-11-22 | 300 | 306 | 290 | 306 | 55,000 | 382.50 |
| 1999-11-19 | 319 | 319 | 295 | 299 | 96,000 | 373.75 |
| 1999-11-18 | 294 | 319 | 294 | 295 | 25,000 | 368.75 |
| 1999-11-17 | 293 | 293 | 292 | 293 | 8,000 | 366.25 |
| 1999-11-16 | 282 | 300 | 281 | 284 | 16,000 | 355 |
| 1999-11-15 | 297 | 302 | 270 | 280 | 54,000 | 350 |
| 1999-11-12 | 311 | 311 | 301 | 306 | 77,000 | 382.50 |
| 1999-11-11 | 321 | 323 | 315 | 315 | 23,000 | 393.75 |
| 1999-11-10 | 325 | 325 | 319 | 319 | 21,000 | 398.75 |
| 1999-11-09 | 325 | 327 | 320 | 320 | 33,000 | 400 |
| 1999-11-08 | 330 | 330 | 329 | 329 | 12,000 | 411.25 |
| 1999-11-05 | 330 | 335 | 330 | 330 | 19,000 | 412.50 |
| 1999-11-04 | 335 | 336 | 335 | 335 | 7,000 | 418.75 |
| 1999-11-02 | 326 | 335 | 326 | 335 | 3,000 | 418.75 |
| 1999-11-01 | 325 | 335 | 325 | 335 | 20,000 | 418.75 |
| 1999-10-29 | 320 | 338 | 320 | 335 | 8,000 | 418.75 |
| 1999-10-28 | 337 | 337 | 318 | 318 | 18,000 | 397.50 |
| 1999-10-27 | 325 | 337 | 325 | 337 | 2,000 | 421.25 |
| 1999-10-26 | 320 | 325 | 320 | 325 | 9,000 | 406.25 |
| 1999-10-25 | 327 | 327 | 320 | 320 | 23,000 | 400 |
| 1999-10-22 | 325 | 325 | 325 | 325 | 6,000 | 406.25 |
| 1999-10-21 | 333 | 338 | 328 | 328 | 26,000 | 410 |
| 1999-10-20 | 333 | 334 | 332 | 334 | 13,000 | 417.50 |
| 1999-10-19 | 330 | 340 | 330 | 332 | 11,000 | 415 |
| 1999-10-18 | 338 | 338 | 320 | 325 | 40,000 | 406.25 |
| 1999-10-15 | 348 | 348 | 338 | 347 | 17,000 | 433.75 |
| 1999-10-14 | 351 | 351 | 331 | 334 | 32,000 | 417.50 |
| 1999-10-13 | 362 | 362 | 351 | 351 | 21,000 | 438.75 |
| 1999-10-12 | 350 | 363 | 348 | 363 | 6,000 | 453.75 |
| 1999-10-08 | 340 | 354 | 340 | 349 | 35,000 | 436.25 |
| 1999-10-07 | 345 | 351 | 340 | 340 | 81,000 | 425 |
| 1999-10-06 | 364 | 365 | 345 | 350 | 21,000 | 437.50 |
| 1999-10-05 | 360 | 370 | 350 | 370 | 64,000 | 462.50 |
| 1999-10-04 | 350 | 370 | 350 | 369 | 6,000 | 461.25 |
| 1999-10-01 | 364 | 370 | 350 | 370 | 30,000 | 462.50 |
| 1999-09-30 | 358 | 366 | 357 | 362 | 18,000 | 452.50 |
| 1999-09-29 | 352 | 370 | 342 | 358 | 41,000 | 447.50 |
| 1999-09-28 | 360 | 395 | 340 | 395 | 70,000 | 493.75 |
| 1999-09-27 | 369 | 374 | 359 | 360 | 42,000 | 450 |
| 1999-09-24 | 381 | 381 | 368 | 369 | 33,000 | 461.25 |
| 1999-09-22 | 409 | 409 | 371 | 380 | 15,000 | 475 |
| 1999-09-21 | 386 | 409 | 382 | 404 | 17,000 | 505 |
| 1999-09-20 | 413 | 413 | 386 | 386 | 38,000 | 482.50 |
| 1999-09-17 | 372 | 392 | 372 | 392 | 10,000 | 490 |
| 1999-09-16 | 385 | 385 | 385 | 385 | 5,000 | 481.25 |
| 1999-09-14 | 380 | 391 | 380 | 391 | 13,000 | 488.75 |
| 1999-09-13 | 400 | 415 | 385 | 413 | 51,000 | 516.25 |
| 1999-09-10 | 393 | 410 | 390 | 410 | 112,000 | 512.50 |
| 1999-09-09 | 400 | 411 | 396 | 411 | 26,000 | 513.75 |
| 1999-09-08 | 401 | 410 | 401 | 401 | 7,000 | 501.25 |
| 1999-09-07 | 425 | 435 | 410 | 410 | 18,000 | 512.50 |
| 1999-09-06 | 411 | 449 | 411 | 444 | 14,000 | 555 |
| 1999-09-03 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 1999-09-02 | 420 | 420 | 415 | 415 | 7,000 | 518.75 |
| 1999-09-01 | 431 | 431 | 425 | 425 | 18,000 | 531.25 |
| 1999-08-31 | 431 | 432 | 430 | 430 | 10,000 | 537.50 |
| 1999-08-30 | 426 | 440 | 426 | 435 | 51,000 | 543.75 |
| 1999-08-27 | 418 | 429 | 418 | 421 | 16,000 | 526.25 |
| 1999-08-26 | 428 | 431 | 420 | 420 | 11,000 | 525 |
| 1999-08-25 | 433 | 435 | 420 | 430 | 58,000 | 537.50 |
| 1999-08-24 | 410 | 433 | 400 | 433 | 40,000 | 541.25 |
| 1999-08-23 | 395 | 416 | 395 | 416 | 25,000 | 520 |
| 1999-08-20 | 418 | 418 | 400 | 400 | 42,000 | 500 |
| 1999-08-19 | 430 | 430 | 406 | 420 | 7,000 | 525 |
| 1999-08-18 | 415 | 438 | 415 | 438 | 20,000 | 547.50 |
| 1999-08-17 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 1999-08-16 | 439 | 445 | 438 | 441 | 25,000 | 551.25 |
| 1999-08-13 | 416 | 435 | 415 | 434 | 36,000 | 542.50 |
| 1999-08-12 | 396 | 401 | 396 | 401 | 16,000 | 501.25 |
| 1999-08-11 | 424 | 429 | 391 | 391 | 33,000 | 488.75 |
| 1999-08-10 | 445 | 445 | 411 | 419 | 22,000 | 523.75 |
| 1999-08-09 | 417 | 445 | 397 | 445 | 106,000 | 556.25 |
| 1999-08-06 | 380 | 412 | 380 | 407 | 53,000 | 508.75 |
| 1999-08-05 | 382 | 399 | 380 | 380 | 80,000 | 475 |
| 1999-08-04 | 382 | 399 | 380 | 382 | 113,000 | 477.50 |
| 1999-08-03 | 442 | 442 | 362 | 380 | 238,000 | 475 |
| 1999-08-02 | 432 | 443 | 423 | 438 | 98,000 | 547.50 |
| 1999-07-30 | 480 | 480 | 430 | 432 | 91,000 | 540 |
| 1999-07-29 | 494 | 494 | 472 | 472 | 65,000 | 590 |
| 1999-07-28 | 501 | 501 | 480 | 490 | 75,000 | 612.50 |
| 1999-07-27 | 526 | 545 | 516 | 516 | 106,000 | 645 |
| 1999-07-26 | 544 | 560 | 544 | 544 | 14,000 | 680 |
| 1999-07-23 | 536 | 560 | 535 | 543 | 84,000 | 678.75 |
| 1999-07-22 | 564 | 579 | 541 | 541 | 157,000 | 676.25 |
| 1999-07-21 | 580 | 580 | 550 | 568 | 92,000 | 710 |
| 1999-07-19 | 605 | 615 | 556 | 580 | 105,000 | 725 |
| 1999-07-16 | 600 | 635 | 592 | 595 | 996,000 | 743.75 |
| 1999-07-15 | 558 | 590 | 540 | 578 | 415,000 | 722.50 |
| 1999-07-14 | 525 | 550 | 515 | 550 | 208,000 | 687.50 |
| 1999-07-13 | 546 | 546 | 523 | 525 | 135,000 | 656.25 |
| 1999-07-12 | 510 | 555 | 510 | 545 | 562,000 | 681.25 |
| 1999-07-09 | 490 | 500 | 486 | 500 | 72,000 | 625 |
| 1999-07-08 | 500 | 500 | 485 | 485 | 100,000 | 606.25 |
| 1999-07-07 | 477 | 485 | 477 | 485 | 18,000 | 606.25 |
| 1999-07-06 | 500 | 500 | 480 | 480 | 66,000 | 600 |
| 1999-07-05 | 480 | 500 | 451 | 495 | 186,000 | 618.75 |
| 1999-07-02 | 475 | 481 | 465 | 470 | 45,000 | 587.50 |
| 1999-07-01 | 490 | 495 | 475 | 475 | 93,000 | 593.75 |
| 1999-06-30 | 476 | 490 | 470 | 470 | 74,000 | 587.50 |
| 1999-06-29 | 490 | 490 | 475 | 475 | 31,000 | 593.75 |
| 1999-06-28 | 470 | 500 | 470 | 500 | 30,000 | 625 |
| 1999-06-25 | 479 | 500 | 445 | 500 | 97,000 | 625 |
| 1999-06-24 | 465 | 475 | 450 | 475 | 69,000 | 593.75 |
| 1999-06-23 | 483 | 483 | 464 | 475 | 113,000 | 593.75 |
| 1999-06-22 | 505 | 515 | 491 | 492 | 273,000 | 615 |
| 1999-06-21 | 529 | 529 | 510 | 515 | 137,000 | 643.75 |
| 1999-06-18 | 535 | 536 | 517 | 530 | 236,000 | 662.50 |
| 1999-06-17 | 515 | 536 | 495 | 530 | 480,000 | 662.50 |
| 1999-06-16 | 491 | 520 | 475 | 514 | 380,000 | 642.50 |
| 1999-06-15 | 490 | 504 | 485 | 493 | 508,000 | 616.25 |
| 1999-06-14 | 450 | 485 | 430 | 485 | 578,000 | 606.25 |
| 1999-06-11 | 450 | 474 | 445 | 460 | 846,000 | 575 |
| 1999-06-10 | 355 | 430 | 350 | 430 | 349,000 | 537.50 |
| 1999-06-09 | 342 | 379 | 342 | 350 | 113,000 | 437.50 |
| 1999-06-08 | 345 | 345 | 341 | 345 | 35,000 | 431.25 |
| 1999-06-07 | 344 | 345 | 342 | 345 | 28,000 | 431.25 |
| 1999-06-04 | 345 | 346 | 343 | 346 | 36,000 | 432.50 |
| 1999-06-03 | 352 | 357 | 352 | 357 | 24,000 | 446.25 |
| 1999-06-02 | 360 | 360 | 345 | 347 | 9,000 | 433.75 |
| 1999-06-01 | 365 | 366 | 341 | 355 | 53,000 | 443.75 |
| 1999-05-31 | 369 | 369 | 364 | 367 | 28,000 | 458.75 |
| 1999-05-28 | 369 | 369 | 362 | 366 | 6,000 | 457.50 |
| 1999-05-27 | 365 | 370 | 355 | 370 | 12,000 | 462.50 |
| 1999-05-26 | 369 | 370 | 360 | 365 | 22,000 | 456.25 |
| 1999-05-25 | 378 | 378 | 372 | 372 | 7,000 | 465 |
| 1999-05-24 | 362 | 379 | 360 | 379 | 22,000 | 473.75 |
| 1999-05-21 | 375 | 375 | 367 | 367 | 22,000 | 458.75 |
| 1999-05-20 | 368 | 388 | 368 | 375 | 33,000 | 468.75 |
| 1999-05-19 | 398 | 398 | 378 | 393 | 32,000 | 491.25 |
| 1999-05-18 | 387 | 400 | 380 | 400 | 34,000 | 500 |
| 1999-05-17 | 385 | 390 | 385 | 388 | 9,000 | 485 |
| 1999-05-14 | 383 | 397 | 380 | 395 | 64,000 | 493.75 |
| 1999-05-13 | 395 | 395 | 380 | 385 | 79,000 | 481.25 |
| 1999-05-12 | 378 | 400 | 367 | 390 | 114,000 | 487.50 |
| 1999-05-11 | 380 | 380 | 378 | 378 | 12,000 | 472.50 |
| 1999-05-10 | 378 | 380 | 375 | 380 | 9,000 | 475 |
| 1999-05-07 | 374 | 380 | 365 | 378 | 22,000 | 472.50 |
| 1999-05-06 | 378 | 378 | 372 | 372 | 11,000 | 465 |
| 1999-04-30 | 365 | 380 | 365 | 380 | 15,000 | 475 |
| 1999-04-28 | 367 | 379 | 365 | 365 | 33,000 | 456.25 |
| 1999-04-27 | 389 | 389 | 373 | 380 | 16,000 | 475 |
| 1999-04-26 | 367 | 393 | 367 | 393 | 36,000 | 491.25 |
| 1999-04-23 | 372 | 381 | 367 | 380 | 82,000 | 475 |
| 1999-04-22 | 365 | 374 | 365 | 369 | 9,000 | 461.25 |
| 1999-04-21 | 366 | 366 | 363 | 363 | 19,000 | 453.75 |
| 1999-04-20 | 370 | 370 | 366 | 366 | 19,000 | 457.50 |
| 1999-04-19 | 380 | 384 | 370 | 375 | 61,000 | 468.75 |
| 1999-04-16 | 365 | 378 | 364 | 378 | 79,000 | 472.50 |
| 1999-04-15 | 365 | 370 | 362 | 362 | 91,000 | 452.50 |
| 1999-04-14 | 365 | 365 | 360 | 360 | 52,000 | 450 |
| 1999-04-13 | 365 | 374 | 365 | 365 | 101,000 | 456.25 |
| 1999-04-12 | 365 | 370 | 361 | 365 | 65,000 | 456.25 |
| 1999-04-09 | 360 | 370 | 360 | 365 | 57,000 | 456.25 |
| 1999-04-08 | 361 | 368 | 360 | 360 | 15,000 | 450 |
| 1999-04-07 | 370 | 370 | 350 | 361 | 30,000 | 451.25 |
| 1999-04-06 | 359 | 380 | 359 | 365 | 76,000 | 456.25 |
| 1999-04-05 | 342 | 359 | 342 | 359 | 31,000 | 448.75 |
| 1999-04-02 | 340 | 350 | 340 | 340 | 10,000 | 425 |
| 1999-04-01 | 340 | 350 | 340 | 350 | 7,000 | 437.50 |
| 1999-03-31 | 351 | 351 | 340 | 340 | 6,000 | 425 |
| 1999-03-30 | 355 | 356 | 340 | 356 | 5,000 | 445 |
| 1999-03-29 | 338 | 355 | 338 | 355 | 15,000 | 443.75 |
| 1999-03-26 | 338 | 356 | 338 | 356 | 22,000 | 445 |
| 1999-03-25 | 358 | 358 | 345 | 357 | 41,000 | 446.25 |
| 1999-03-24 | 342 | 357 | 342 | 345 | 46,000 | 431.25 |
| 1999-03-23 | 357 | 358 | 335 | 337 | 53,000 | 421.25 |
| 1999-03-19 | 345 | 353 | 345 | 347 | 13,000 | 433.75 |
| 1999-03-18 | 351 | 351 | 345 | 350 | 27,000 | 437.50 |
| 1999-03-17 | 353 | 353 | 351 | 351 | 44,000 | 438.75 |
| 1999-03-16 | 346 | 358 | 346 | 353 | 12,000 | 441.25 |
| 1999-03-15 | 346 | 350 | 345 | 346 | 20,000 | 432.50 |
| 1999-03-12 | 358 | 358 | 340 | 345 | 20,000 | 431.25 |
| 1999-03-11 | 354 | 358 | 350 | 358 | 8,000 | 447.50 |
| 1999-03-10 | 349 | 354 | 334 | 354 | 37,000 | 442.50 |
| 1999-03-09 | 360 | 361 | 347 | 359 | 33,000 | 448.75 |
| 1999-03-08 | 359 | 362 | 348 | 362 | 89,000 | 452.50 |
| 1999-03-05 | 347 | 360 | 347 | 359 | 22,000 | 448.75 |
| 1999-03-04 | 364 | 364 | 354 | 362 | 13,000 | 452.50 |
| 1999-03-03 | 348 | 370 | 348 | 364 | 47,000 | 455 |
| 1999-03-02 | 330 | 344 | 330 | 344 | 28,000 | 430 |
| 1999-03-01 | 330 | 335 | 330 | 331 | 12,000 | 413.75 |
| 1999-02-26 | 340 | 348 | 330 | 331 | 17,000 | 413.75 |
| 1999-02-25 | 350 | 350 | 350 | 350 | 5,000 | 437.50 |
| 1999-02-24 | 340 | 340 | 326 | 326 | 18,000 | 407.50 |
| 1999-02-23 | 350 | 350 | 340 | 340 | 23,000 | 425 |
| 1999-02-22 | 351 | 360 | 345 | 350 | 14,000 | 437.50 |
| 1999-02-19 | 325 | 360 | 320 | 360 | 43,000 | 450 |
| 1999-02-18 | 328 | 340 | 325 | 340 | 12,000 | 425 |
| 1999-02-17 | 338 | 344 | 323 | 339 | 103,000 | 423.75 |
| 1999-02-16 | 330 | 345 | 323 | 340 | 77,000 | 425 |
| 1999-02-15 | 330 | 330 | 326 | 326 | 56,000 | 407.50 |
| 1999-02-12 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 1999-02-10 | 331 | 341 | 331 | 341 | 9,000 | 426.25 |
| 1999-02-09 | 340 | 345 | 330 | 345 | 65,000 | 431.25 |
| 1999-02-08 | 341 | 350 | 340 | 350 | 10,000 | 437.50 |
| 1999-02-05 | 350 | 350 | 340 | 346 | 16,000 | 432.50 |
| 1999-02-04 | 340 | 355 | 340 | 350 | 3,000 | 437.50 |
| 1999-02-03 | 346 | 354 | 340 | 342 | 35,000 | 427.50 |
| 1999-02-02 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 1999-02-01 | 359 | 359 | 345 | 345 | 17,000 | 431.25 |
| 1999-01-29 | 348 | 360 | 348 | 360 | 11,000 | 450 |
| 1999-01-28 | 355 | 360 | 341 | 359 | 8,000 | 448.75 |
| 1999-01-27 | 355 | 355 | 350 | 355 | 54,000 | 443.75 |
| 1999-01-26 | 350 | 360 | 340 | 360 | 70,000 | 450 |
| 1999-01-25 | 362 | 362 | 344 | 355 | 24,000 | 443.75 |
| 1999-01-22 | 358 | 359 | 340 | 359 | 33,000 | 448.75 |
| 1999-01-21 | 360 | 360 | 350 | 358 | 22,000 | 447.50 |
| 1999-01-20 | 364 | 364 | 359 | 360 | 5,000 | 450 |
| 1999-01-19 | 360 | 365 | 360 | 365 | 4,000 | 456.25 |
| 1999-01-18 | 359 | 364 | 359 | 360 | 5,000 | 450 |
| 1999-01-14 | 338 | 365 | 338 | 364 | 21,000 | 455 |
| 1999-01-13 | 359 | 363 | 337 | 363 | 19,000 | 453.75 |
| 1999-01-12 | 340 | 360 | 340 | 360 | 19,000 | 450 |
| 1999-01-11 | 350 | 370 | 350 | 370 | 11,000 | 462.50 |
| 1999-01-08 | 345 | 351 | 330 | 351 | 15,000 | 438.75 |
| 1999-01-07 | 365 | 365 | 360 | 360 | 8,000 | 450 |
| 1999-01-06 | 327 | 349 | 324 | 347 | 24,000 | 433.75 |
| 1999-01-05 | 337 | 337 | 322 | 323 | 22,000 | 403.75 |
| 1999-01-04 | 349 | 349 | 332 | 332 | 18,000 | 415 |
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
