1975 (株)朝日工業社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 249 | 249 | 246 | 249 | 8,000 | 311.25 |
| 2000-12-28 | 247 | 249 | 245 | 248 | 40,000 | 310 |
| 2000-12-27 | 243 | 243 | 239 | 243 | 39,000 | 303.75 |
| 2000-12-26 | 245 | 245 | 242 | 243 | 37,000 | 303.75 |
| 2000-12-25 | 241 | 244 | 241 | 243 | 18,000 | 303.75 |
| 2000-12-22 | 242 | 245 | 238 | 238 | 63,000 | 297.50 |
| 2000-12-21 | 245 | 245 | 238 | 240 | 55,000 | 300 |
| 2000-12-20 | 249 | 249 | 242 | 245 | 46,000 | 306.25 |
| 2000-12-19 | 253 | 258 | 250 | 250 | 29,000 | 312.50 |
| 2000-12-18 | 260 | 265 | 253 | 253 | 44,000 | 316.25 |
| 2000-12-15 | 262 | 265 | 261 | 261 | 30,000 | 326.25 |
| 2000-12-14 | 267 | 267 | 265 | 265 | 45,000 | 331.25 |
| 2000-12-13 | 268 | 270 | 267 | 267 | 26,000 | 333.75 |
| 2000-12-12 | 273 | 273 | 269 | 270 | 28,000 | 337.50 |
| 2000-12-11 | 274 | 274 | 265 | 274 | 36,000 | 342.50 |
| 2000-12-08 | 265 | 268 | 265 | 265 | 54,000 | 331.25 |
| 2000-12-07 | 261 | 270 | 261 | 270 | 38,000 | 337.50 |
| 2000-12-06 | 271 | 272 | 261 | 261 | 68,000 | 326.25 |
| 2000-12-05 | 274 | 274 | 268 | 268 | 41,000 | 335 |
| 2000-12-04 | 262 | 280 | 262 | 269 | 38,000 | 336.25 |
| 2000-12-01 | 247 | 260 | 245 | 259 | 53,000 | 323.75 |
| 2000-11-30 | 246 | 250 | 240 | 247 | 30,000 | 308.75 |
| 2000-11-29 | 250 | 251 | 248 | 250 | 48,000 | 312.50 |
| 2000-11-28 | 260 | 260 | 249 | 249 | 44,000 | 311.25 |
| 2000-11-27 | 265 | 265 | 254 | 254 | 68,000 | 317.50 |
| 2000-11-24 | 246 | 253 | 245 | 252 | 41,000 | 315 |
| 2000-11-22 | 247 | 247 | 237 | 245 | 21,000 | 306.25 |
| 2000-11-21 | 242 | 244 | 242 | 244 | 2,000 | 305 |
| 2000-11-20 | 236 | 242 | 236 | 242 | 10,000 | 302.50 |
| 2000-11-17 | 237 | 247 | 237 | 244 | 22,000 | 305 |
| 2000-11-16 | 236 | 240 | 236 | 240 | 33,000 | 300 |
| 2000-11-15 | 242 | 242 | 236 | 236 | 31,000 | 295 |
| 2000-11-14 | 235 | 239 | 232 | 234 | 55,000 | 292.50 |
| 2000-11-13 | 242 | 242 | 233 | 233 | 43,000 | 291.25 |
| 2000-11-10 | 250 | 250 | 248 | 248 | 15,000 | 310 |
| 2000-11-09 | 252 | 252 | 250 | 250 | 7,000 | 312.50 |
| 2000-11-08 | 252 | 258 | 252 | 252 | 23,000 | 315 |
| 2000-11-07 | 254 | 254 | 248 | 252 | 19,000 | 315 |
| 2000-11-06 | 246 | 255 | 246 | 252 | 36,000 | 315 |
| 2000-11-02 | 249 | 250 | 245 | 247 | 9,000 | 308.75 |
| 2000-11-01 | 251 | 251 | 246 | 249 | 9,000 | 311.25 |
| 2000-10-31 | 234 | 239 | 234 | 236 | 9,000 | 295 |
| 2000-10-30 | 245 | 245 | 235 | 242 | 27,000 | 302.50 |
| 2000-10-27 | 241 | 242 | 240 | 240 | 20,000 | 300 |
| 2000-10-26 | 244 | 244 | 231 | 232 | 40,000 | 290 |
| 2000-10-25 | 250 | 250 | 244 | 244 | 21,000 | 305 |
| 2000-10-24 | 250 | 251 | 245 | 248 | 16,000 | 310 |
| 2000-10-23 | 250 | 253 | 250 | 250 | 18,000 | 312.50 |
| 2000-10-20 | 254 | 258 | 250 | 253 | 74,000 | 316.25 |
| 2000-10-19 | 254 | 255 | 250 | 255 | 40,000 | 318.75 |
| 2000-10-18 | 262 | 265 | 255 | 255 | 45,000 | 318.75 |
| 2000-10-17 | 262 | 267 | 262 | 264 | 15,000 | 330 |
| 2000-10-16 | 263 | 270 | 260 | 260 | 42,000 | 325 |
| 2000-10-13 | 260 | 265 | 260 | 263 | 18,000 | 328.75 |
| 2000-10-12 | 263 | 269 | 263 | 268 | 30,000 | 335 |
| 2000-10-11 | 274 | 275 | 263 | 263 | 32,000 | 328.75 |
| 2000-10-10 | 284 | 284 | 277 | 277 | 24,000 | 346.25 |
| 2000-10-06 | 281 | 286 | 281 | 285 | 31,000 | 356.25 |
| 2000-10-05 | 285 | 290 | 281 | 284 | 24,000 | 355 |
| 2000-10-04 | 285 | 288 | 285 | 286 | 10,000 | 357.50 |
| 2000-10-03 | 294 | 294 | 286 | 286 | 14,000 | 357.50 |
| 2000-10-02 | 295 | 295 | 285 | 290 | 11,000 | 362.50 |
| 2000-09-29 | 295 | 295 | 290 | 291 | 13,000 | 363.75 |
| 2000-09-28 | 285 | 285 | 280 | 282 | 14,000 | 352.50 |
| 2000-09-27 | 290 | 291 | 290 | 291 | 4,000 | 363.75 |
| 2000-09-26 | 303 | 303 | 290 | 291 | 11,000 | 363.75 |
| 2000-09-25 | 315 | 315 | 290 | 290 | 30,000 | 362.50 |
| 2000-09-22 | 285 | 291 | 285 | 286 | 15,000 | 357.50 |
| 2000-09-21 | 288 | 298 | 288 | 296 | 18,000 | 370 |
| 2000-09-20 | 290 | 299 | 283 | 298 | 40,000 | 372.50 |
| 2000-09-19 | 280 | 289 | 280 | 289 | 16,000 | 361.25 |
| 2000-09-18 | 284 | 284 | 281 | 281 | 10,000 | 351.25 |
| 2000-09-14 | 288 | 291 | 285 | 285 | 16,000 | 356.25 |
| 2000-09-13 | 287 | 290 | 285 | 287 | 13,000 | 358.75 |
| 2000-09-12 | 288 | 288 | 285 | 286 | 18,000 | 357.50 |
| 2000-09-11 | 288 | 299 | 288 | 290 | 15,000 | 362.50 |
| 2000-09-08 | 290 | 298 | 286 | 298 | 12,000 | 372.50 |
| 2000-09-07 | 285 | 295 | 285 | 295 | 15,000 | 368.75 |
| 2000-09-06 | 281 | 286 | 281 | 286 | 24,000 | 357.50 |
| 2000-09-05 | 290 | 290 | 280 | 280 | 13,000 | 350 |
| 2000-09-04 | 295 | 295 | 290 | 290 | 5,000 | 362.50 |
| 2000-09-01 | 304 | 304 | 293 | 295 | 32,000 | 368.75 |
| 2000-08-31 | 310 | 310 | 304 | 305 | 4,000 | 381.25 |
| 2000-08-30 | 308 | 315 | 307 | 310 | 19,000 | 387.50 |
| 2000-08-29 | 315 | 318 | 310 | 310 | 21,000 | 387.50 |
| 2000-08-28 | 320 | 324 | 320 | 321 | 45,000 | 401.25 |
| 2000-08-25 | 334 | 335 | 317 | 317 | 67,000 | 396.25 |
| 2000-08-24 | 292 | 320 | 291 | 320 | 173,000 | 400 |
| 2000-08-23 | 293 | 300 | 290 | 290 | 46,000 | 362.50 |
| 2000-08-22 | 288 | 293 | 288 | 293 | 19,000 | 366.25 |
| 2000-08-21 | 291 | 291 | 286 | 286 | 27,000 | 357.50 |
| 2000-08-18 | 294 | 294 | 288 | 288 | 29,000 | 360 |
| 2000-08-17 | 290 | 292 | 290 | 291 | 22,000 | 363.75 |
| 2000-08-16 | 294 | 295 | 289 | 289 | 46,000 | 361.25 |
| 2000-08-15 | 295 | 295 | 293 | 294 | 19,000 | 367.50 |
| 2000-08-14 | 295 | 295 | 293 | 293 | 29,000 | 366.25 |
| 2000-08-11 | 290 | 293 | 290 | 293 | 18,000 | 366.25 |
| 2000-08-10 | 296 | 296 | 293 | 293 | 20,000 | 366.25 |
| 2000-08-09 | 295 | 296 | 290 | 296 | 11,000 | 370 |
| 2000-08-08 | 298 | 298 | 290 | 295 | 33,000 | 368.75 |
| 2000-08-07 | 290 | 291 | 286 | 291 | 27,000 | 363.75 |
| 2000-08-04 | 281 | 293 | 281 | 290 | 24,000 | 362.50 |
| 2000-08-03 | 294 | 294 | 281 | 281 | 22,000 | 351.25 |
| 2000-08-02 | 290 | 290 | 285 | 286 | 16,000 | 357.50 |
| 2000-08-01 | 283 | 290 | 280 | 290 | 90,000 | 362.50 |
| 2000-07-31 | 283 | 284 | 275 | 278 | 95,000 | 347.50 |
| 2000-07-28 | 292 | 292 | 284 | 290 | 98,000 | 362.50 |
| 2000-07-27 | 296 | 300 | 290 | 297 | 65,000 | 371.25 |
| 2000-07-26 | 296 | 300 | 290 | 300 | 91,000 | 375 |
| 2000-07-25 | 298 | 300 | 295 | 300 | 73,000 | 375 |
| 2000-07-24 | 305 | 309 | 300 | 302 | 78,000 | 377.50 |
| 2000-07-21 | 320 | 327 | 315 | 316 | 39,000 | 395 |
| 2000-07-19 | 306 | 328 | 304 | 328 | 62,000 | 410 |
| 2000-07-18 | 335 | 335 | 311 | 321 | 95,000 | 401.25 |
| 2000-07-17 | 346 | 350 | 331 | 335 | 98,000 | 418.75 |
| 2000-07-14 | 348 | 348 | 346 | 346 | 35,000 | 432.50 |
| 2000-07-13 | 361 | 366 | 351 | 352 | 45,000 | 440 |
| 2000-07-12 | 370 | 370 | 358 | 360 | 70,000 | 450 |
| 2000-07-11 | 365 | 370 | 350 | 366 | 48,000 | 457.50 |
| 2000-07-10 | 380 | 380 | 365 | 368 | 118,000 | 460 |
| 2000-07-07 | 344 | 355 | 344 | 355 | 108,000 | 443.75 |
| 2000-07-06 | 335 | 343 | 331 | 343 | 119,000 | 428.75 |
| 2000-07-05 | 352 | 355 | 343 | 344 | 98,000 | 430 |
| 2000-07-04 | 366 | 367 | 352 | 355 | 113,000 | 443.75 |
| 2000-07-03 | 370 | 370 | 365 | 365 | 98,000 | 456.25 |
| 2000-06-30 | 350 | 359 | 345 | 357 | 124,000 | 446.25 |
| 2000-06-29 | 370 | 370 | 348 | 353 | 149,000 | 441.25 |
| 2000-06-28 | 379 | 383 | 355 | 360 | 182,000 | 450 |
| 2000-06-27 | 357 | 382 | 357 | 374 | 610,000 | 467.50 |
| 2000-06-26 | 334 | 355 | 333 | 355 | 366,000 | 443.75 |
| 2000-06-23 | 330 | 337 | 324 | 324 | 182,000 | 405 |
| 2000-06-22 | 319 | 345 | 319 | 332 | 383,000 | 415 |
| 2000-06-21 | 319 | 319 | 308 | 319 | 163,000 | 398.75 |
| 2000-06-20 | 305 | 320 | 305 | 315 | 129,000 | 393.75 |
| 2000-06-19 | 312 | 314 | 305 | 305 | 95,000 | 381.25 |
| 2000-06-16 | 314 | 317 | 311 | 314 | 79,000 | 392.50 |
| 2000-06-15 | 320 | 320 | 306 | 310 | 103,000 | 387.50 |
| 2000-06-14 | 329 | 329 | 315 | 318 | 156,000 | 397.50 |
| 2000-06-13 | 302 | 315 | 300 | 315 | 170,000 | 393.75 |
| 2000-06-12 | 310 | 315 | 301 | 301 | 250,000 | 376.25 |
| 2000-06-09 | 323 | 323 | 304 | 314 | 418,000 | 392.50 |
| 2000-06-08 | 312 | 333 | 312 | 322 | 1,222,000 | 402.50 |
| 2000-06-07 | 295 | 318 | 290 | 307 | 645,000 | 383.75 |
| 2000-06-06 | 254 | 294 | 254 | 294 | 368,000 | 367.50 |
| 2000-06-05 | 247 | 254 | 247 | 250 | 63,000 | 312.50 |
| 2000-06-02 | 256 | 259 | 246 | 247 | 177,000 | 308.75 |
| 2000-06-01 | 230 | 255 | 229 | 254 | 210,000 | 317.50 |
| 2000-05-31 | 224 | 225 | 223 | 225 | 43,000 | 281.25 |
| 2000-05-30 | 221 | 226 | 221 | 222 | 19,000 | 277.50 |
| 2000-05-29 | 224 | 224 | 220 | 220 | 39,000 | 275 |
| 2000-05-26 | 227 | 227 | 220 | 222 | 33,000 | 277.50 |
| 2000-05-25 | 228 | 228 | 223 | 223 | 35,000 | 278.75 |
| 2000-05-24 | 225 | 226 | 223 | 224 | 48,000 | 280 |
| 2000-05-23 | 228 | 229 | 220 | 227 | 66,000 | 283.75 |
| 2000-05-22 | 227 | 230 | 220 | 220 | 286,000 | 275 |
| 2000-05-19 | 212 | 220 | 210 | 219 | 17,000 | 273.75 |
| 2000-05-18 | 208 | 212 | 207 | 212 | 6,000 | 265 |
| 2000-05-17 | 207 | 211 | 207 | 208 | 18,000 | 260 |
| 2000-05-16 | 209 | 215 | 209 | 215 | 38,000 | 268.75 |
| 2000-05-15 | 209 | 210 | 206 | 206 | 7,000 | 257.50 |
| 2000-05-12 | 210 | 210 | 209 | 209 | 8,000 | 261.25 |
| 2000-05-11 | 207 | 215 | 207 | 210 | 17,000 | 262.50 |
| 2000-05-10 | 205 | 210 | 205 | 210 | 14,000 | 262.50 |
| 2000-05-09 | 210 | 210 | 205 | 210 | 8,000 | 262.50 |
| 2000-05-08 | 204 | 205 | 204 | 205 | 19,000 | 256.25 |
| 2000-05-02 | 205 | 206 | 204 | 204 | 7,000 | 255 |
| 2000-05-01 | 200 | 201 | 200 | 201 | 16,000 | 251.25 |
| 2000-04-28 | 202 | 215 | 200 | 200 | 27,000 | 250 |
| 2000-04-27 | 202 | 205 | 202 | 202 | 9,000 | 252.50 |
| 2000-04-26 | 203 | 203 | 201 | 202 | 25,000 | 252.50 |
| 2000-04-25 | 209 | 209 | 200 | 202 | 21,000 | 252.50 |
| 2000-04-24 | 208 | 209 | 200 | 209 | 21,000 | 261.25 |
| 2000-04-21 | 208 | 208 | 208 | 208 | 1,000 | 260 |
| 2000-04-20 | 205 | 208 | 202 | 208 | 27,000 | 260 |
| 2000-04-19 | 206 | 210 | 206 | 210 | 15,000 | 262.50 |
| 2000-04-18 | 209 | 209 | 205 | 205 | 25,000 | 256.25 |
| 2000-04-17 | 201 | 210 | 200 | 205 | 55,000 | 256.25 |
| 2000-04-14 | 215 | 216 | 213 | 216 | 25,000 | 270 |
| 2000-04-13 | 223 | 224 | 210 | 215 | 44,000 | 268.75 |
| 2000-04-12 | 235 | 235 | 220 | 230 | 53,000 | 287.50 |
| 2000-04-11 | 218 | 239 | 217 | 230 | 74,000 | 287.50 |
| 2000-04-10 | 218 | 220 | 210 | 218 | 43,000 | 272.50 |
| 2000-04-07 | 215 | 216 | 212 | 216 | 15,000 | 270 |
| 2000-04-06 | 214 | 217 | 214 | 214 | 10,000 | 267.50 |
| 2000-04-05 | 218 | 218 | 216 | 216 | 16,000 | 270 |
| 2000-04-04 | 213 | 218 | 213 | 218 | 9,000 | 272.50 |
| 2000-04-03 | 210 | 212 | 210 | 212 | 16,000 | 265 |
| 2000-03-31 | 217 | 217 | 212 | 212 | 30,000 | 265 |
| 2000-03-30 | 220 | 220 | 217 | 217 | 35,000 | 271.25 |
| 2000-03-29 | 219 | 220 | 215 | 217 | 36,000 | 271.25 |
| 2000-03-28 | 216 | 220 | 210 | 214 | 26,000 | 267.50 |
| 2000-03-27 | 212 | 221 | 212 | 215 | 84,000 | 268.75 |
| 2000-03-24 | 209 | 214 | 208 | 208 | 58,000 | 260 |
| 2000-03-23 | 206 | 206 | 199 | 204 | 98,000 | 255 |
| 2000-03-22 | 203 | 205 | 199 | 199 | 99,000 | 248.75 |
| 2000-03-21 | 197 | 205 | 194 | 203 | 164,000 | 253.75 |
| 2000-03-17 | 191 | 195 | 191 | 195 | 138,000 | 243.75 |
| 2000-03-16 | 191 | 191 | 190 | 191 | 67,000 | 238.75 |
| 2000-03-15 | 191 | 192 | 190 | 192 | 30,000 | 240 |
| 2000-03-14 | 192 | 193 | 191 | 193 | 30,000 | 241.25 |
| 2000-03-13 | 191 | 195 | 190 | 193 | 54,000 | 241.25 |
| 2000-03-10 | 190 | 194 | 190 | 190 | 111,000 | 237.50 |
| 2000-03-09 | 195 | 196 | 194 | 194 | 47,000 | 242.50 |
| 2000-03-08 | 195 | 200 | 195 | 196 | 30,000 | 245 |
| 2000-03-07 | 195 | 199 | 195 | 198 | 22,000 | 247.50 |
| 2000-03-06 | 201 | 205 | 195 | 195 | 39,000 | 243.75 |
| 2000-03-03 | 205 | 207 | 200 | 201 | 9,000 | 251.25 |
| 2000-03-02 | 203 | 205 | 200 | 201 | 17,000 | 251.25 |
| 2000-03-01 | 202 | 204 | 202 | 203 | 46,000 | 253.75 |
| 2000-02-29 | 200 | 200 | 200 | 200 | 11,000 | 250 |
| 2000-02-28 | 194 | 199 | 190 | 199 | 77,000 | 248.75 |
| 2000-02-25 | 181 | 194 | 180 | 190 | 31,000 | 237.50 |
| 2000-02-24 | 187 | 198 | 180 | 180 | 132,000 | 225 |
| 2000-02-23 | 198 | 198 | 186 | 186 | 82,000 | 232.50 |
| 2000-02-22 | 199 | 200 | 198 | 198 | 17,000 | 247.50 |
| 2000-02-21 | 197 | 199 | 196 | 197 | 12,000 | 246.25 |
| 2000-02-18 | 196 | 198 | 195 | 197 | 46,000 | 246.25 |
| 2000-02-17 | 199 | 199 | 196 | 196 | 22,000 | 245 |
| 2000-02-16 | 201 | 201 | 198 | 199 | 37,000 | 248.75 |
| 2000-02-15 | 200 | 202 | 200 | 200 | 24,000 | 250 |
| 2000-02-14 | 201 | 202 | 200 | 202 | 27,000 | 252.50 |
| 2000-02-10 | 203 | 205 | 199 | 200 | 54,000 | 250 |
| 2000-02-09 | 204 | 205 | 201 | 203 | 35,000 | 253.75 |
| 2000-02-08 | 205 | 206 | 201 | 201 | 87,000 | 251.25 |
| 2000-02-07 | 210 | 210 | 205 | 206 | 39,000 | 257.50 |
| 2000-02-04 | 210 | 214 | 208 | 208 | 28,000 | 260 |
| 2000-02-03 | 215 | 215 | 205 | 210 | 62,000 | 262.50 |
| 2000-02-02 | 217 | 217 | 210 | 210 | 45,000 | 262.50 |
| 2000-02-01 | 213 | 214 | 213 | 214 | 35,000 | 267.50 |
| 2000-01-31 | 212 | 214 | 210 | 214 | 28,000 | 267.50 |
| 2000-01-28 | 214 | 214 | 212 | 213 | 33,000 | 266.25 |
| 2000-01-27 | 218 | 218 | 213 | 213 | 78,000 | 266.25 |
| 2000-01-26 | 219 | 219 | 215 | 216 | 17,000 | 270 |
| 2000-01-25 | 219 | 219 | 216 | 216 | 20,000 | 270 |
| 2000-01-24 | 216 | 219 | 216 | 216 | 23,000 | 270 |
| 2000-01-21 | 223 | 223 | 215 | 216 | 55,000 | 270 |
| 2000-01-20 | 232 | 232 | 222 | 223 | 24,000 | 278.75 |
| 2000-01-19 | 231 | 232 | 227 | 227 | 44,000 | 283.75 |
| 2000-01-18 | 239 | 240 | 232 | 232 | 30,000 | 290 |
| 2000-01-17 | 239 | 239 | 228 | 239 | 79,000 | 298.75 |
| 2000-01-14 | 202 | 225 | 202 | 216 | 329,000 | 270 |
| 2000-01-13 | 205 | 205 | 200 | 200 | 72,000 | 250 |
| 2000-01-12 | 205 | 205 | 200 | 203 | 51,000 | 253.75 |
| 2000-01-11 | 202 | 207 | 202 | 205 | 15,000 | 256.25 |
| 2000-01-07 | 206 | 206 | 200 | 200 | 27,000 | 250 |
| 2000-01-06 | 206 | 208 | 205 | 207 | 31,000 | 258.75 |
| 2000-01-05 | 210 | 210 | 205 | 205 | 24,000 | 256.25 |
| 2000-01-04 | 209 | 210 | 206 | 210 | 14,000 | 262.50 |
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
