1975 (株)朝日工業社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 248 | 257 | 248 | 257 | 20,000 | 321.25 |
| 2001-12-27 | 241 | 245 | 241 | 245 | 27,000 | 306.25 |
| 2001-12-26 | 249 | 249 | 236 | 241 | 16,000 | 301.25 |
| 2001-12-25 | 250 | 250 | 244 | 249 | 24,000 | 311.25 |
| 2001-12-21 | 247 | 247 | 241 | 245 | 19,000 | 306.25 |
| 2001-12-20 | 231 | 248 | 230 | 247 | 70,000 | 308.75 |
| 2001-12-19 | 243 | 243 | 230 | 232 | 42,000 | 290 |
| 2001-12-18 | 247 | 250 | 247 | 248 | 42,000 | 310 |
| 2001-12-17 | 248 | 250 | 240 | 246 | 49,000 | 307.50 |
| 2001-12-14 | 250 | 250 | 247 | 247 | 59,000 | 308.75 |
| 2001-12-13 | 258 | 258 | 248 | 250 | 87,000 | 312.50 |
| 2001-12-12 | 263 | 263 | 248 | 258 | 42,000 | 322.50 |
| 2001-12-11 | 267 | 269 | 263 | 263 | 22,000 | 328.75 |
| 2001-12-10 | 271 | 271 | 265 | 266 | 29,000 | 332.50 |
| 2001-12-07 | 273 | 273 | 268 | 271 | 27,000 | 338.75 |
| 2001-12-06 | 278 | 278 | 273 | 273 | 27,000 | 341.25 |
| 2001-12-05 | 284 | 284 | 272 | 273 | 54,000 | 341.25 |
| 2001-12-04 | 264 | 270 | 264 | 269 | 22,000 | 336.25 |
| 2001-12-03 | 282 | 282 | 270 | 270 | 35,000 | 337.50 |
| 2001-11-30 | 281 | 282 | 281 | 282 | 26,000 | 352.50 |
| 2001-11-29 | 280 | 280 | 276 | 276 | 23,000 | 345 |
| 2001-11-28 | 280 | 280 | 275 | 280 | 24,000 | 350 |
| 2001-11-27 | 280 | 281 | 275 | 275 | 11,000 | 343.75 |
| 2001-11-26 | 277 | 280 | 271 | 280 | 15,000 | 350 |
| 2001-11-22 | 285 | 285 | 275 | 278 | 40,000 | 347.50 |
| 2001-11-21 | 272 | 280 | 272 | 280 | 11,000 | 350 |
| 2001-11-20 | 280 | 280 | 271 | 271 | 32,000 | 338.75 |
| 2001-11-19 | 280 | 280 | 279 | 280 | 30,000 | 350 |
| 2001-11-16 | 287 | 288 | 283 | 288 | 18,000 | 360 |
| 2001-11-15 | 286 | 288 | 283 | 287 | 15,000 | 358.75 |
| 2001-11-14 | 289 | 290 | 284 | 286 | 18,000 | 357.50 |
| 2001-11-13 | 288 | 292 | 284 | 284 | 72,000 | 355 |
| 2001-11-12 | 282 | 289 | 282 | 289 | 41,000 | 361.25 |
| 2001-11-09 | 285 | 286 | 282 | 282 | 51,000 | 352.50 |
| 2001-11-08 | 289 | 289 | 285 | 287 | 23,000 | 358.75 |
| 2001-11-07 | 282 | 288 | 282 | 288 | 27,000 | 360 |
| 2001-11-06 | 285 | 290 | 279 | 290 | 55,000 | 362.50 |
| 2001-11-05 | 289 | 289 | 285 | 285 | 15,000 | 356.25 |
| 2001-11-02 | 282 | 283 | 282 | 282 | 14,000 | 352.50 |
| 2001-11-01 | 285 | 286 | 281 | 281 | 18,000 | 351.25 |
| 2001-10-31 | 285 | 285 | 281 | 281 | 10,000 | 351.25 |
| 2001-10-30 | 285 | 285 | 283 | 283 | 10,000 | 353.75 |
| 2001-10-29 | 288 | 288 | 286 | 286 | 23,000 | 357.50 |
| 2001-10-26 | 290 | 290 | 281 | 288 | 42,000 | 360 |
| 2001-10-25 | 292 | 292 | 288 | 290 | 62,000 | 362.50 |
| 2001-10-24 | 283 | 290 | 283 | 288 | 42,000 | 360 |
| 2001-10-23 | 283 | 284 | 282 | 283 | 8,000 | 353.75 |
| 2001-10-22 | 279 | 280 | 277 | 280 | 34,000 | 350 |
| 2001-10-19 | 271 | 279 | 271 | 279 | 45,000 | 348.75 |
| 2001-10-18 | 270 | 271 | 266 | 268 | 23,000 | 335 |
| 2001-10-17 | 270 | 270 | 269 | 270 | 10,000 | 337.50 |
| 2001-10-16 | 270 | 270 | 269 | 270 | 10,000 | 337.50 |
| 2001-10-15 | 269 | 271 | 269 | 271 | 12,000 | 338.75 |
| 2001-10-12 | 274 | 274 | 268 | 270 | 19,000 | 337.50 |
| 2001-10-11 | 270 | 270 | 266 | 266 | 13,000 | 332.50 |
| 2001-10-10 | 267 | 275 | 267 | 275 | 9,000 | 343.75 |
| 2001-10-09 | 275 | 275 | 265 | 265 | 12,000 | 331.25 |
| 2001-10-05 | 275 | 276 | 273 | 276 | 15,000 | 345 |
| 2001-10-04 | 275 | 276 | 274 | 276 | 19,000 | 345 |
| 2001-10-03 | 275 | 280 | 272 | 274 | 17,000 | 342.50 |
| 2001-10-02 | 270 | 275 | 268 | 272 | 21,000 | 340 |
| 2001-10-01 | 275 | 278 | 270 | 271 | 18,000 | 338.75 |
| 2001-09-28 | 265 | 270 | 261 | 270 | 24,000 | 337.50 |
| 2001-09-27 | 253 | 255 | 253 | 255 | 4,000 | 318.75 |
| 2001-09-26 | 268 | 268 | 260 | 260 | 15,000 | 325 |
| 2001-09-25 | 284 | 284 | 268 | 268 | 32,000 | 335 |
| 2001-09-21 | 262 | 269 | 262 | 269 | 21,000 | 336.25 |
| 2001-09-20 | 262 | 267 | 262 | 266 | 16,000 | 332.50 |
| 2001-09-19 | 255 | 263 | 255 | 263 | 29,000 | 328.75 |
| 2001-09-18 | 255 | 260 | 255 | 255 | 21,000 | 318.75 |
| 2001-09-17 | 256 | 256 | 252 | 253 | 40,000 | 316.25 |
| 2001-09-14 | 255 | 270 | 255 | 265 | 25,000 | 331.25 |
| 2001-09-13 | 245 | 254 | 244 | 254 | 95,000 | 317.50 |
| 2001-09-12 | 260 | 260 | 250 | 250 | 75,000 | 312.50 |
| 2001-09-11 | 271 | 271 | 269 | 271 | 19,000 | 338.75 |
| 2001-09-10 | 273 | 276 | 272 | 276 | 41,000 | 345 |
| 2001-09-07 | 281 | 282 | 280 | 280 | 63,000 | 350 |
| 2001-09-06 | 284 | 286 | 284 | 285 | 28,000 | 356.25 |
| 2001-09-05 | 285 | 286 | 284 | 285 | 33,000 | 356.25 |
| 2001-09-04 | 280 | 287 | 280 | 287 | 51,000 | 358.75 |
| 2001-09-03 | 290 | 290 | 281 | 281 | 35,000 | 351.25 |
| 2001-08-31 | 297 | 297 | 292 | 293 | 47,000 | 366.25 |
| 2001-08-30 | 300 | 301 | 295 | 301 | 37,000 | 376.25 |
| 2001-08-29 | 298 | 302 | 295 | 302 | 46,000 | 377.50 |
| 2001-08-28 | 299 | 299 | 298 | 299 | 24,000 | 373.75 |
| 2001-08-27 | 292 | 298 | 292 | 298 | 21,000 | 372.50 |
| 2001-08-24 | 300 | 300 | 292 | 292 | 20,000 | 365 |
| 2001-08-23 | 293 | 293 | 291 | 291 | 10,000 | 363.75 |
| 2001-08-22 | 295 | 295 | 291 | 292 | 24,000 | 365 |
| 2001-08-21 | 296 | 298 | 296 | 296 | 9,000 | 370 |
| 2001-08-20 | 305 | 305 | 296 | 296 | 24,000 | 370 |
| 2001-08-17 | 301 | 301 | 295 | 295 | 23,000 | 368.75 |
| 2001-08-16 | 299 | 301 | 299 | 300 | 31,000 | 375 |
| 2001-08-15 | 299 | 299 | 297 | 299 | 10,000 | 373.75 |
| 2001-08-14 | 297 | 298 | 297 | 298 | 11,000 | 372.50 |
| 2001-08-13 | 291 | 296 | 291 | 296 | 18,000 | 370 |
| 2001-08-10 | 291 | 295 | 291 | 294 | 7,000 | 367.50 |
| 2001-08-09 | 293 | 296 | 293 | 295 | 40,000 | 368.75 |
| 2001-08-08 | 298 | 300 | 298 | 298 | 19,000 | 372.50 |
| 2001-08-07 | 293 | 299 | 291 | 299 | 19,000 | 373.75 |
| 2001-08-06 | 291 | 293 | 291 | 291 | 20,000 | 363.75 |
| 2001-08-03 | 304 | 304 | 296 | 300 | 16,000 | 375 |
| 2001-08-02 | 303 | 306 | 300 | 305 | 25,000 | 381.25 |
| 2001-08-01 | 303 | 304 | 301 | 304 | 16,000 | 380 |
| 2001-07-31 | 295 | 305 | 294 | 301 | 50,000 | 376.25 |
| 2001-07-30 | 302 | 302 | 290 | 295 | 39,000 | 368.75 |
| 2001-07-27 | 290 | 292 | 290 | 292 | 18,000 | 365 |
| 2001-07-26 | 288 | 291 | 288 | 291 | 11,000 | 363.75 |
| 2001-07-25 | 299 | 299 | 285 | 288 | 20,000 | 360 |
| 2001-07-24 | 285 | 287 | 284 | 284 | 36,000 | 355 |
| 2001-07-23 | 287 | 288 | 281 | 287 | 52,000 | 358.75 |
| 2001-07-19 | 286 | 288 | 286 | 288 | 19,000 | 360 |
| 2001-07-18 | 299 | 299 | 288 | 290 | 49,000 | 362.50 |
| 2001-07-17 | 296 | 299 | 295 | 299 | 27,000 | 373.75 |
| 2001-07-16 | 296 | 300 | 296 | 296 | 15,000 | 370 |
| 2001-07-13 | 294 | 295 | 293 | 295 | 27,000 | 368.75 |
| 2001-07-12 | 292 | 293 | 292 | 293 | 17,000 | 366.25 |
| 2001-07-11 | 293 | 293 | 291 | 292 | 16,000 | 365 |
| 2001-07-10 | 294 | 294 | 290 | 293 | 17,000 | 366.25 |
| 2001-07-09 | 300 | 300 | 295 | 295 | 27,000 | 368.75 |
| 2001-07-06 | 308 | 308 | 300 | 305 | 28,000 | 381.25 |
| 2001-07-05 | 311 | 314 | 310 | 310 | 17,000 | 387.50 |
| 2001-07-04 | 315 | 317 | 308 | 310 | 43,000 | 387.50 |
| 2001-07-03 | 323 | 326 | 318 | 320 | 46,000 | 400 |
| 2001-07-02 | 326 | 326 | 314 | 320 | 132,000 | 400 |
| 2001-06-29 | 317 | 317 | 306 | 314 | 75,000 | 392.50 |
| 2001-06-28 | 317 | 322 | 306 | 318 | 197,000 | 397.50 |
| 2001-06-27 | 300 | 320 | 299 | 315 | 220,000 | 393.75 |
| 2001-06-26 | 295 | 299 | 294 | 299 | 46,000 | 373.75 |
| 2001-06-25 | 290 | 295 | 290 | 294 | 59,000 | 367.50 |
| 2001-06-22 | 280 | 288 | 280 | 288 | 31,000 | 360 |
| 2001-06-21 | 284 | 285 | 281 | 282 | 10,000 | 352.50 |
| 2001-06-20 | 281 | 285 | 281 | 282 | 8,000 | 352.50 |
| 2001-06-19 | 285 | 289 | 285 | 288 | 13,000 | 360 |
| 2001-06-18 | 285 | 290 | 285 | 289 | 29,000 | 361.25 |
| 2001-06-15 | 285 | 286 | 282 | 285 | 32,000 | 356.25 |
| 2001-06-14 | 287 | 290 | 286 | 286 | 36,000 | 357.50 |
| 2001-06-13 | 288 | 290 | 287 | 287 | 23,000 | 358.75 |
| 2001-06-12 | 290 | 291 | 290 | 290 | 20,000 | 362.50 |
| 2001-06-11 | 295 | 295 | 290 | 290 | 14,000 | 362.50 |
| 2001-06-08 | 288 | 291 | 288 | 290 | 80,000 | 362.50 |
| 2001-06-07 | 288 | 288 | 288 | 288 | 3,000 | 360 |
| 2001-06-06 | 287 | 290 | 285 | 290 | 7,000 | 362.50 |
| 2001-06-05 | 290 | 295 | 286 | 290 | 11,000 | 362.50 |
| 2001-06-04 | 288 | 290 | 288 | 290 | 14,000 | 362.50 |
| 2001-06-01 | 295 | 295 | 288 | 288 | 8,000 | 360 |
| 2001-05-31 | 299 | 299 | 290 | 290 | 30,000 | 362.50 |
| 2001-05-30 | 291 | 295 | 290 | 290 | 14,000 | 362.50 |
| 2001-05-29 | 291 | 292 | 285 | 288 | 32,000 | 360 |
| 2001-05-28 | 295 | 295 | 293 | 293 | 50,000 | 366.25 |
| 2001-05-25 | 296 | 296 | 293 | 293 | 17,000 | 366.25 |
| 2001-05-24 | 288 | 295 | 288 | 295 | 20,000 | 368.75 |
| 2001-05-23 | 296 | 300 | 295 | 295 | 49,000 | 368.75 |
| 2001-05-22 | 294 | 299 | 293 | 296 | 61,000 | 370 |
| 2001-05-21 | 290 | 293 | 285 | 293 | 28,000 | 366.25 |
| 2001-05-18 | 290 | 294 | 290 | 290 | 24,000 | 362.50 |
| 2001-05-17 | 292 | 292 | 286 | 286 | 12,000 | 357.50 |
| 2001-05-16 | 286 | 294 | 286 | 291 | 15,000 | 363.75 |
| 2001-05-15 | 290 | 290 | 285 | 286 | 10,000 | 357.50 |
| 2001-05-14 | 291 | 291 | 290 | 290 | 18,000 | 362.50 |
| 2001-05-11 | 293 | 294 | 290 | 292 | 18,000 | 365 |
| 2001-05-10 | 293 | 295 | 289 | 294 | 17,000 | 367.50 |
| 2001-05-09 | 292 | 295 | 285 | 295 | 51,000 | 368.75 |
| 2001-05-08 | 303 | 303 | 296 | 300 | 76,000 | 375 |
| 2001-05-07 | 310 | 310 | 302 | 305 | 55,000 | 381.25 |
| 2001-05-02 | 304 | 308 | 301 | 308 | 37,000 | 385 |
| 2001-05-01 | 305 | 305 | 300 | 304 | 46,000 | 380 |
| 2001-04-27 | 302 | 302 | 295 | 297 | 46,000 | 371.25 |
| 2001-04-26 | 286 | 305 | 286 | 300 | 158,000 | 375 |
| 2001-04-25 | 285 | 285 | 277 | 280 | 55,000 | 350 |
| 2001-04-24 | 279 | 280 | 276 | 277 | 28,000 | 346.25 |
| 2001-04-23 | 280 | 284 | 278 | 279 | 30,000 | 348.75 |
| 2001-04-20 | 282 | 282 | 276 | 278 | 15,000 | 347.50 |
| 2001-04-19 | 280 | 283 | 280 | 282 | 27,000 | 352.50 |
| 2001-04-18 | 275 | 280 | 275 | 280 | 22,000 | 350 |
| 2001-04-17 | 274 | 274 | 270 | 273 | 73,000 | 341.25 |
| 2001-04-16 | 271 | 274 | 270 | 273 | 32,000 | 341.25 |
| 2001-04-13 | 275 | 275 | 270 | 270 | 13,000 | 337.50 |
| 2001-04-12 | 270 | 275 | 270 | 270 | 23,000 | 337.50 |
| 2001-04-11 | 272 | 275 | 268 | 275 | 32,000 | 343.75 |
| 2001-04-10 | 273 | 273 | 268 | 272 | 12,000 | 340 |
| 2001-04-09 | 276 | 276 | 265 | 265 | 22,000 | 331.25 |
| 2001-04-06 | 283 | 283 | 277 | 280 | 29,000 | 350 |
| 2001-04-05 | 279 | 279 | 273 | 279 | 41,000 | 348.75 |
| 2001-04-04 | 267 | 276 | 267 | 269 | 64,000 | 336.25 |
| 2001-04-03 | 270 | 270 | 266 | 267 | 17,000 | 333.75 |
| 2001-04-02 | 278 | 278 | 265 | 269 | 28,000 | 336.25 |
| 2001-03-30 | 278 | 280 | 278 | 278 | 19,000 | 347.50 |
| 2001-03-29 | 282 | 287 | 278 | 287 | 35,000 | 358.75 |
| 2001-03-28 | 290 | 292 | 283 | 285 | 30,000 | 356.25 |
| 2001-03-27 | 281 | 297 | 281 | 289 | 34,000 | 361.25 |
| 2001-03-26 | 302 | 306 | 302 | 306 | 156,000 | 382.50 |
| 2001-03-23 | 289 | 298 | 289 | 298 | 81,000 | 372.50 |
| 2001-03-22 | 289 | 289 | 287 | 288 | 62,000 | 360 |
| 2001-03-21 | 278 | 284 | 278 | 284 | 29,000 | 355 |
| 2001-03-19 | 273 | 284 | 273 | 280 | 29,000 | 350 |
| 2001-03-16 | 275 | 275 | 273 | 275 | 23,000 | 343.75 |
| 2001-03-15 | 273 | 273 | 265 | 273 | 18,000 | 341.25 |
| 2001-03-14 | 279 | 279 | 272 | 272 | 29,000 | 340 |
| 2001-03-13 | 279 | 279 | 270 | 270 | 75,000 | 337.50 |
| 2001-03-12 | 276 | 285 | 276 | 278 | 48,000 | 347.50 |
| 2001-03-09 | 273 | 278 | 272 | 276 | 39,000 | 345 |
| 2001-03-08 | 271 | 272 | 270 | 270 | 11,000 | 337.50 |
| 2001-03-07 | 270 | 271 | 269 | 270 | 33,000 | 337.50 |
| 2001-03-06 | 265 | 270 | 265 | 266 | 22,000 | 332.50 |
| 2001-03-05 | 268 | 271 | 265 | 265 | 39,000 | 331.25 |
| 2001-03-02 | 272 | 274 | 272 | 273 | 20,000 | 341.25 |
| 2001-03-01 | 276 | 278 | 273 | 276 | 15,000 | 345 |
| 2001-02-28 | 279 | 279 | 275 | 279 | 40,000 | 348.75 |
| 2001-02-27 | 272 | 279 | 272 | 277 | 39,000 | 346.25 |
| 2001-02-26 | 265 | 272 | 265 | 272 | 14,000 | 340 |
| 2001-02-23 | 269 | 270 | 265 | 265 | 39,000 | 331.25 |
| 2001-02-22 | 269 | 273 | 268 | 268 | 15,000 | 335 |
| 2001-02-21 | 271 | 271 | 260 | 270 | 30,000 | 337.50 |
| 2001-02-20 | 269 | 273 | 268 | 268 | 30,000 | 335 |
| 2001-02-19 | 271 | 271 | 269 | 270 | 13,000 | 337.50 |
| 2001-02-16 | 269 | 273 | 268 | 271 | 48,000 | 338.75 |
| 2001-02-15 | 265 | 270 | 265 | 268 | 29,000 | 335 |
| 2001-02-14 | 269 | 270 | 265 | 265 | 14,000 | 331.25 |
| 2001-02-13 | 267 | 270 | 267 | 267 | 30,000 | 333.75 |
| 2001-02-09 | 260 | 267 | 260 | 266 | 13,000 | 332.50 |
| 2001-02-08 | 263 | 269 | 260 | 260 | 23,000 | 325 |
| 2001-02-07 | 265 | 265 | 261 | 264 | 18,000 | 330 |
| 2001-02-06 | 259 | 260 | 257 | 259 | 15,000 | 323.75 |
| 2001-02-05 | 261 | 261 | 259 | 259 | 38,000 | 323.75 |
| 2001-02-02 | 264 | 267 | 263 | 266 | 36,000 | 332.50 |
| 2001-02-01 | 263 | 270 | 261 | 267 | 38,000 | 333.75 |
| 2001-01-31 | 257 | 260 | 255 | 260 | 23,000 | 325 |
| 2001-01-30 | 254 | 257 | 252 | 252 | 35,000 | 315 |
| 2001-01-29 | 255 | 255 | 251 | 252 | 20,000 | 315 |
| 2001-01-26 | 245 | 264 | 245 | 264 | 55,000 | 330 |
| 2001-01-25 | 249 | 249 | 246 | 248 | 24,000 | 310 |
| 2001-01-24 | 248 | 249 | 247 | 249 | 20,000 | 311.25 |
| 2001-01-23 | 246 | 247 | 245 | 247 | 25,000 | 308.75 |
| 2001-01-22 | 247 | 248 | 245 | 245 | 61,000 | 306.25 |
| 2001-01-19 | 249 | 249 | 240 | 241 | 54,000 | 301.25 |
| 2001-01-18 | 242 | 247 | 239 | 245 | 28,000 | 306.25 |
| 2001-01-17 | 242 | 242 | 238 | 242 | 27,000 | 302.50 |
| 2001-01-16 | 244 | 244 | 240 | 241 | 20,000 | 301.25 |
| 2001-01-15 | 243 | 243 | 238 | 240 | 32,000 | 300 |
| 2001-01-12 | 232 | 237 | 232 | 237 | 45,000 | 296.25 |
| 2001-01-11 | 240 | 240 | 232 | 232 | 32,000 | 290 |
| 2001-01-10 | 239 | 239 | 235 | 235 | 55,000 | 293.75 |
| 2001-01-09 | 246 | 246 | 239 | 239 | 27,000 | 298.75 |
| 2001-01-05 | 246 | 247 | 243 | 244 | 36,000 | 305 |
| 2001-01-04 | 250 | 250 | 248 | 249 | 16,000 | 311.25 |
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
