1975 (株)朝日工業社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 272 | 274 | 266 | 274 | 18,000 | 342.50 |
| 2002-12-27 | 267 | 272 | 260 | 272 | 28,000 | 340 |
| 2002-12-26 | 260 | 267 | 260 | 267 | 14,000 | 333.75 |
| 2002-12-25 | 255 | 260 | 251 | 260 | 45,000 | 325 |
| 2002-12-24 | 250 | 255 | 250 | 251 | 23,000 | 313.75 |
| 2002-12-20 | 247 | 250 | 246 | 249 | 24,000 | 311.25 |
| 2002-12-19 | 241 | 245 | 241 | 245 | 9,000 | 306.25 |
| 2002-12-18 | 245 | 246 | 245 | 245 | 16,000 | 306.25 |
| 2002-12-17 | 258 | 258 | 250 | 250 | 22,000 | 312.50 |
| 2002-12-16 | 263 | 263 | 258 | 258 | 37,000 | 322.50 |
| 2002-12-13 | 265 | 265 | 260 | 260 | 84,000 | 325 |
| 2002-12-12 | 264 | 265 | 262 | 263 | 20,000 | 328.75 |
| 2002-12-11 | 265 | 265 | 264 | 264 | 12,000 | 330 |
| 2002-12-10 | 264 | 265 | 264 | 265 | 14,000 | 331.25 |
| 2002-12-09 | 267 | 267 | 264 | 264 | 24,000 | 330 |
| 2002-12-06 | 267 | 267 | 264 | 267 | 19,000 | 333.75 |
| 2002-12-05 | 268 | 268 | 265 | 267 | 91,000 | 333.75 |
| 2002-12-04 | 265 | 266 | 256 | 263 | 36,000 | 328.75 |
| 2002-12-03 | 264 | 265 | 263 | 265 | 34,000 | 331.25 |
| 2002-12-02 | 265 | 266 | 264 | 264 | 28,000 | 330 |
| 2002-11-29 | 260 | 265 | 260 | 265 | 33,000 | 331.25 |
| 2002-11-28 | 263 | 264 | 260 | 260 | 29,000 | 325 |
| 2002-11-27 | 261 | 263 | 258 | 259 | 23,000 | 323.75 |
| 2002-11-26 | 263 | 266 | 261 | 261 | 57,000 | 326.25 |
| 2002-11-25 | 254 | 264 | 252 | 262 | 75,000 | 327.50 |
| 2002-11-22 | 253 | 255 | 250 | 252 | 28,000 | 315 |
| 2002-11-21 | 242 | 250 | 242 | 250 | 13,000 | 312.50 |
| 2002-11-20 | 240 | 242 | 237 | 240 | 27,000 | 300 |
| 2002-11-19 | 245 | 246 | 239 | 242 | 44,000 | 302.50 |
| 2002-11-18 | 252 | 252 | 244 | 245 | 54,000 | 306.25 |
| 2002-11-15 | 251 | 252 | 248 | 249 | 92,000 | 311.25 |
| 2002-11-14 | 250 | 250 | 250 | 250 | 15,000 | 312.50 |
| 2002-11-13 | 251 | 252 | 249 | 249 | 26,000 | 311.25 |
| 2002-11-12 | 252 | 253 | 248 | 251 | 25,000 | 313.75 |
| 2002-11-11 | 253 | 254 | 251 | 251 | 17,000 | 313.75 |
| 2002-11-08 | 253 | 253 | 253 | 253 | 15,000 | 316.25 |
| 2002-11-07 | 254 | 254 | 248 | 253 | 38,000 | 316.25 |
| 2002-11-06 | 251 | 254 | 251 | 253 | 26,000 | 316.25 |
| 2002-11-05 | 248 | 251 | 248 | 251 | 22,000 | 313.75 |
| 2002-11-01 | 241 | 252 | 241 | 252 | 32,000 | 315 |
| 2002-10-31 | 253 | 253 | 250 | 251 | 30,000 | 313.75 |
| 2002-10-30 | 250 | 253 | 249 | 253 | 28,000 | 316.25 |
| 2002-10-29 | 254 | 254 | 250 | 250 | 48,000 | 312.50 |
| 2002-10-28 | 254 | 254 | 250 | 254 | 37,000 | 317.50 |
| 2002-10-25 | 250 | 250 | 248 | 250 | 56,000 | 312.50 |
| 2002-10-24 | 249 | 249 | 248 | 249 | 11,000 | 311.25 |
| 2002-10-23 | 254 | 254 | 249 | 249 | 24,000 | 311.25 |
| 2002-10-22 | 255 | 256 | 254 | 254 | 17,000 | 317.50 |
| 2002-10-21 | 253 | 254 | 247 | 254 | 40,000 | 317.50 |
| 2002-10-18 | 251 | 251 | 250 | 250 | 9,000 | 312.50 |
| 2002-10-17 | 253 | 253 | 251 | 251 | 10,000 | 313.75 |
| 2002-10-16 | 255 | 255 | 251 | 251 | 32,000 | 313.75 |
| 2002-10-15 | 254 | 254 | 250 | 251 | 46,000 | 313.75 |
| 2002-10-11 | 246 | 254 | 245 | 251 | 45,000 | 313.75 |
| 2002-10-10 | 247 | 247 | 238 | 239 | 15,000 | 298.75 |
| 2002-10-09 | 245 | 245 | 243 | 243 | 18,000 | 303.75 |
| 2002-10-08 | 252 | 252 | 240 | 243 | 40,000 | 303.75 |
| 2002-10-07 | 253 | 253 | 251 | 252 | 7,000 | 315 |
| 2002-10-04 | 255 | 257 | 255 | 255 | 35,000 | 318.75 |
| 2002-10-03 | 261 | 261 | 259 | 260 | 18,000 | 325 |
| 2002-10-02 | 261 | 261 | 256 | 256 | 23,000 | 320 |
| 2002-10-01 | 264 | 264 | 257 | 257 | 29,000 | 321.25 |
| 2002-09-30 | 265 | 265 | 261 | 264 | 12,000 | 330 |
| 2002-09-27 | 265 | 265 | 259 | 265 | 9,000 | 331.25 |
| 2002-09-26 | 259 | 264 | 259 | 261 | 6,000 | 326.25 |
| 2002-09-25 | 260 | 264 | 260 | 264 | 18,000 | 330 |
| 2002-09-24 | 261 | 265 | 256 | 265 | 25,000 | 331.25 |
| 2002-09-20 | 264 | 268 | 258 | 261 | 27,000 | 326.25 |
| 2002-09-19 | 262 | 269 | 262 | 263 | 24,000 | 328.75 |
| 2002-09-18 | 262 | 262 | 260 | 262 | 12,000 | 327.50 |
| 2002-09-17 | 263 | 263 | 258 | 262 | 49,000 | 327.50 |
| 2002-09-13 | 260 | 260 | 254 | 256 | 92,000 | 320 |
| 2002-09-12 | 252 | 255 | 252 | 255 | 30,000 | 318.75 |
| 2002-09-11 | 256 | 256 | 254 | 255 | 12,000 | 318.75 |
| 2002-09-10 | 252 | 256 | 250 | 254 | 26,000 | 317.50 |
| 2002-09-09 | 256 | 256 | 247 | 252 | 42,000 | 315 |
| 2002-09-06 | 250 | 252 | 250 | 252 | 20,000 | 315 |
| 2002-09-05 | 256 | 257 | 250 | 250 | 59,000 | 312.50 |
| 2002-09-04 | 256 | 257 | 254 | 256 | 24,000 | 320 |
| 2002-09-03 | 267 | 267 | 256 | 256 | 24,000 | 320 |
| 2002-09-02 | 263 | 267 | 262 | 267 | 24,000 | 333.75 |
| 2002-08-30 | 265 | 267 | 262 | 267 | 28,000 | 333.75 |
| 2002-08-29 | 267 | 267 | 259 | 259 | 24,000 | 323.75 |
| 2002-08-28 | 267 | 268 | 263 | 265 | 27,000 | 331.25 |
| 2002-08-27 | 264 | 266 | 264 | 265 | 29,000 | 331.25 |
| 2002-08-26 | 264 | 271 | 264 | 267 | 33,000 | 333.75 |
| 2002-08-23 | 265 | 265 | 260 | 260 | 48,000 | 325 |
| 2002-08-22 | 259 | 263 | 258 | 262 | 49,000 | 327.50 |
| 2002-08-21 | 260 | 261 | 256 | 260 | 28,000 | 325 |
| 2002-08-20 | 259 | 259 | 256 | 259 | 13,000 | 323.75 |
| 2002-08-19 | 260 | 260 | 255 | 257 | 17,000 | 321.25 |
| 2002-08-16 | 258 | 258 | 257 | 258 | 32,000 | 322.50 |
| 2002-08-15 | 256 | 256 | 252 | 252 | 30,000 | 315 |
| 2002-08-14 | 252 | 254 | 252 | 253 | 20,000 | 316.25 |
| 2002-08-13 | 253 | 254 | 251 | 252 | 7,000 | 315 |
| 2002-08-12 | 257 | 257 | 252 | 254 | 9,000 | 317.50 |
| 2002-08-09 | 254 | 257 | 251 | 257 | 31,000 | 321.25 |
| 2002-08-08 | 251 | 251 | 247 | 247 | 3,000 | 308.75 |
| 2002-08-07 | 253 | 253 | 245 | 251 | 16,000 | 313.75 |
| 2002-08-06 | 250 | 250 | 245 | 245 | 19,000 | 306.25 |
| 2002-08-05 | 250 | 254 | 250 | 250 | 15,000 | 312.50 |
| 2002-08-02 | 256 | 258 | 250 | 250 | 35,000 | 312.50 |
| 2002-08-01 | 259 | 259 | 257 | 257 | 3,000 | 321.25 |
| 2002-07-31 | 256 | 256 | 255 | 255 | 9,000 | 318.75 |
| 2002-07-30 | 259 | 260 | 258 | 258 | 7,000 | 322.50 |
| 2002-07-29 | 265 | 265 | 258 | 258 | 12,000 | 322.50 |
| 2002-07-26 | 263 | 263 | 260 | 260 | 20,000 | 325 |
| 2002-07-25 | 270 | 270 | 265 | 268 | 25,000 | 335 |
| 2002-07-24 | 264 | 270 | 264 | 270 | 41,000 | 337.50 |
| 2002-07-23 | 257 | 269 | 256 | 269 | 33,000 | 336.25 |
| 2002-07-22 | 255 | 261 | 255 | 261 | 21,000 | 326.25 |
| 2002-07-19 | 259 | 259 | 255 | 255 | 7,000 | 318.75 |
| 2002-07-18 | 258 | 259 | 258 | 259 | 8,000 | 323.75 |
| 2002-07-17 | 255 | 257 | 255 | 257 | 11,000 | 321.25 |
| 2002-07-16 | 265 | 265 | 258 | 258 | 41,000 | 322.50 |
| 2002-07-15 | 266 | 266 | 263 | 263 | 19,000 | 328.75 |
| 2002-07-12 | 264 | 265 | 263 | 263 | 10,000 | 328.75 |
| 2002-07-11 | 266 | 266 | 263 | 263 | 3,000 | 328.75 |
| 2002-07-10 | 267 | 267 | 263 | 263 | 20,000 | 328.75 |
| 2002-07-09 | 268 | 268 | 261 | 262 | 3,000 | 327.50 |
| 2002-07-08 | 270 | 270 | 263 | 263 | 9,000 | 328.75 |
| 2002-07-05 | 265 | 266 | 265 | 266 | 3,000 | 332.50 |
| 2002-07-04 | 268 | 268 | 266 | 266 | 11,000 | 332.50 |
| 2002-07-03 | 266 | 269 | 266 | 269 | 15,000 | 336.25 |
| 2002-07-02 | 266 | 268 | 266 | 266 | 16,000 | 332.50 |
| 2002-07-01 | 278 | 278 | 266 | 267 | 82,000 | 333.75 |
| 2002-06-28 | 253 | 259 | 253 | 258 | 12,000 | 322.50 |
| 2002-06-27 | 253 | 253 | 251 | 251 | 43,000 | 313.75 |
| 2002-06-26 | 252 | 260 | 249 | 253 | 14,000 | 316.25 |
| 2002-06-25 | 264 | 264 | 260 | 261 | 24,000 | 326.25 |
| 2002-06-24 | 251 | 265 | 251 | 265 | 19,000 | 331.25 |
| 2002-06-21 | 251 | 252 | 251 | 252 | 12,000 | 315 |
| 2002-06-20 | 252 | 252 | 250 | 250 | 9,000 | 312.50 |
| 2002-06-19 | 253 | 255 | 251 | 251 | 11,000 | 313.75 |
| 2002-06-18 | 252 | 257 | 252 | 253 | 10,000 | 316.25 |
| 2002-06-17 | 264 | 264 | 256 | 256 | 32,000 | 320 |
| 2002-06-14 | 265 | 265 | 258 | 259 | 95,000 | 323.75 |
| 2002-06-13 | 260 | 261 | 260 | 260 | 13,000 | 325 |
| 2002-06-12 | 261 | 261 | 260 | 260 | 6,000 | 325 |
| 2002-06-11 | 260 | 261 | 260 | 261 | 12,000 | 326.25 |
| 2002-06-10 | 270 | 270 | 261 | 261 | 13,000 | 326.25 |
| 2002-06-07 | 261 | 263 | 261 | 261 | 11,000 | 326.25 |
| 2002-06-06 | 270 | 270 | 260 | 260 | 30,000 | 325 |
| 2002-06-05 | 268 | 270 | 268 | 269 | 17,000 | 336.25 |
| 2002-06-04 | 266 | 267 | 266 | 267 | 11,000 | 333.75 |
| 2002-06-03 | 272 | 272 | 266 | 267 | 11,000 | 333.75 |
| 2002-05-31 | 288 | 288 | 267 | 267 | 79,000 | 333.75 |
| 2002-05-30 | 269 | 270 | 266 | 270 | 15,000 | 337.50 |
| 2002-05-29 | 273 | 273 | 266 | 269 | 21,000 | 336.25 |
| 2002-05-28 | 270 | 271 | 264 | 264 | 30,000 | 330 |
| 2002-05-27 | 267 | 268 | 265 | 265 | 20,000 | 331.25 |
| 2002-05-24 | 270 | 270 | 258 | 264 | 43,000 | 330 |
| 2002-05-23 | 264 | 264 | 262 | 264 | 18,000 | 330 |
| 2002-05-22 | 265 | 265 | 263 | 264 | 16,000 | 330 |
| 2002-05-21 | 262 | 262 | 258 | 262 | 12,000 | 327.50 |
| 2002-05-20 | 263 | 263 | 261 | 261 | 5,000 | 326.25 |
| 2002-05-17 | 264 | 267 | 262 | 262 | 9,000 | 327.50 |
| 2002-05-16 | 265 | 265 | 260 | 265 | 26,000 | 331.25 |
| 2002-05-15 | 258 | 258 | 257 | 257 | 27,000 | 321.25 |
| 2002-05-14 | 253 | 253 | 253 | 253 | 3,000 | 316.25 |
| 2002-05-13 | 253 | 253 | 253 | 253 | 2,000 | 316.25 |
| 2002-05-10 | 255 | 255 | 251 | 252 | 9,000 | 315 |
| 2002-05-09 | 251 | 256 | 251 | 256 | 7,000 | 320 |
| 2002-05-08 | 251 | 252 | 250 | 251 | 16,000 | 313.75 |
| 2002-05-07 | 252 | 254 | 251 | 251 | 8,000 | 313.75 |
| 2002-05-02 | 252 | 252 | 250 | 251 | 31,000 | 313.75 |
| 2002-05-01 | 253 | 256 | 250 | 251 | 22,000 | 313.75 |
| 2002-04-30 | 261 | 261 | 253 | 253 | 13,000 | 316.25 |
| 2002-04-26 | 258 | 259 | 257 | 257 | 8,000 | 321.25 |
| 2002-04-25 | 262 | 262 | 258 | 258 | 21,000 | 322.50 |
| 2002-04-24 | 259 | 260 | 258 | 258 | 11,000 | 322.50 |
| 2002-04-23 | 260 | 260 | 257 | 258 | 17,000 | 322.50 |
| 2002-04-22 | 257 | 260 | 257 | 260 | 11,000 | 325 |
| 2002-04-19 | 259 | 259 | 254 | 258 | 11,000 | 322.50 |
| 2002-04-18 | 260 | 261 | 259 | 261 | 15,000 | 326.25 |
| 2002-04-17 | 268 | 270 | 262 | 266 | 14,000 | 332.50 |
| 2002-04-16 | 270 | 270 | 266 | 268 | 24,000 | 335 |
| 2002-04-15 | 266 | 266 | 260 | 260 | 26,000 | 325 |
| 2002-04-12 | 254 | 258 | 253 | 258 | 9,000 | 322.50 |
| 2002-04-11 | 257 | 257 | 253 | 253 | 6,000 | 316.25 |
| 2002-04-10 | 258 | 259 | 254 | 256 | 13,000 | 320 |
| 2002-04-09 | 258 | 260 | 258 | 258 | 12,000 | 322.50 |
| 2002-04-08 | 257 | 257 | 255 | 256 | 14,000 | 320 |
| 2002-04-05 | 259 | 259 | 255 | 259 | 8,000 | 323.75 |
| 2002-04-04 | 257 | 259 | 257 | 257 | 12,000 | 321.25 |
| 2002-04-03 | 250 | 259 | 250 | 259 | 9,000 | 323.75 |
| 2002-04-02 | 260 | 261 | 252 | 256 | 11,000 | 320 |
| 2002-04-01 | 266 | 266 | 260 | 260 | 8,000 | 325 |
| 2002-03-29 | 263 | 263 | 261 | 261 | 8,000 | 326.25 |
| 2002-03-28 | 274 | 274 | 265 | 265 | 16,000 | 331.25 |
| 2002-03-27 | 266 | 269 | 264 | 269 | 9,000 | 336.25 |
| 2002-03-26 | 274 | 274 | 263 | 269 | 19,000 | 336.25 |
| 2002-03-25 | 290 | 296 | 287 | 290 | 80,000 | 362.50 |
| 2002-03-22 | 286 | 290 | 282 | 287 | 46,000 | 358.75 |
| 2002-03-20 | 290 | 290 | 284 | 284 | 41,000 | 355 |
| 2002-03-19 | 286 | 289 | 286 | 288 | 26,000 | 360 |
| 2002-03-18 | 293 | 293 | 285 | 285 | 35,000 | 356.25 |
| 2002-03-15 | 285 | 285 | 275 | 283 | 32,000 | 353.75 |
| 2002-03-14 | 276 | 280 | 276 | 280 | 15,000 | 350 |
| 2002-03-13 | 280 | 287 | 280 | 280 | 21,000 | 350 |
| 2002-03-12 | 282 | 287 | 280 | 280 | 26,000 | 350 |
| 2002-03-11 | 285 | 289 | 281 | 282 | 27,000 | 352.50 |
| 2002-03-08 | 273 | 278 | 273 | 278 | 62,000 | 347.50 |
| 2002-03-07 | 275 | 275 | 273 | 273 | 29,000 | 341.25 |
| 2002-03-06 | 274 | 276 | 273 | 274 | 17,000 | 342.50 |
| 2002-03-05 | 277 | 277 | 272 | 274 | 18,000 | 342.50 |
| 2002-03-04 | 279 | 282 | 270 | 270 | 86,000 | 337.50 |
| 2002-03-01 | 275 | 279 | 272 | 279 | 24,000 | 348.75 |
| 2002-02-28 | 271 | 275 | 271 | 275 | 29,000 | 343.75 |
| 2002-02-27 | 270 | 270 | 269 | 270 | 31,000 | 337.50 |
| 2002-02-26 | 269 | 270 | 269 | 270 | 4,000 | 337.50 |
| 2002-02-25 | 269 | 269 | 265 | 265 | 63,000 | 331.25 |
| 2002-02-22 | 265 | 265 | 264 | 265 | 16,000 | 331.25 |
| 2002-02-21 | 267 | 268 | 265 | 268 | 14,000 | 335 |
| 2002-02-20 | 266 | 267 | 262 | 267 | 4,000 | 333.75 |
| 2002-02-19 | 264 | 268 | 260 | 268 | 21,000 | 335 |
| 2002-02-18 | 265 | 265 | 265 | 265 | 8,000 | 331.25 |
| 2002-02-15 | 262 | 265 | 260 | 260 | 11,000 | 325 |
| 2002-02-14 | 265 | 267 | 265 | 267 | 15,000 | 333.75 |
| 2002-02-13 | 252 | 266 | 252 | 265 | 16,000 | 331.25 |
| 2002-02-12 | 251 | 255 | 251 | 255 | 14,000 | 318.75 |
| 2002-02-08 | 248 | 249 | 248 | 249 | 15,000 | 311.25 |
| 2002-02-07 | 250 | 253 | 249 | 253 | 12,000 | 316.25 |
| 2002-02-06 | 248 | 250 | 248 | 250 | 6,000 | 312.50 |
| 2002-02-05 | 250 | 250 | 248 | 248 | 8,000 | 310 |
| 2002-02-04 | 249 | 250 | 249 | 250 | 5,000 | 312.50 |
| 2002-02-01 | 251 | 251 | 248 | 249 | 24,000 | 311.25 |
| 2002-01-31 | 251 | 251 | 250 | 250 | 23,000 | 312.50 |
| 2002-01-30 | 254 | 254 | 251 | 252 | 22,000 | 315 |
| 2002-01-29 | 257 | 257 | 255 | 255 | 8,000 | 318.75 |
| 2002-01-28 | 269 | 269 | 257 | 257 | 14,000 | 321.25 |
| 2002-01-25 | 264 | 264 | 256 | 260 | 37,000 | 325 |
| 2002-01-24 | 254 | 256 | 254 | 256 | 28,000 | 320 |
| 2002-01-23 | 257 | 259 | 254 | 254 | 10,000 | 317.50 |
| 2002-01-22 | 255 | 257 | 251 | 257 | 17,000 | 321.25 |
| 2002-01-21 | 249 | 255 | 246 | 255 | 18,000 | 318.75 |
| 2002-01-18 | 247 | 253 | 246 | 253 | 9,000 | 316.25 |
| 2002-01-17 | 247 | 247 | 245 | 246 | 9,000 | 307.50 |
| 2002-01-16 | 240 | 242 | 240 | 242 | 4,000 | 302.50 |
| 2002-01-15 | 243 | 249 | 242 | 242 | 6,000 | 302.50 |
| 2002-01-11 | 249 | 249 | 243 | 243 | 27,000 | 303.75 |
| 2002-01-10 | 249 | 250 | 246 | 246 | 10,000 | 307.50 |
| 2002-01-09 | 240 | 257 | 240 | 257 | 19,000 | 321.25 |
| 2002-01-08 | 253 | 253 | 242 | 245 | 23,000 | 306.25 |
| 2002-01-07 | 256 | 256 | 253 | 253 | 28,000 | 316.25 |
| 2002-01-04 | 256 | 256 | 256 | 256 | 3,000 | 320 |
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
