1975 (株)朝日工業社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 298 | 302 | 297 | 302 | 14,000 | 377.50 |
| 2003-12-29 | 297 | 298 | 297 | 298 | 10,000 | 372.50 |
| 2003-12-26 | 293 | 295 | 293 | 294 | 8,000 | 367.50 |
| 2003-12-25 | 299 | 299 | 296 | 297 | 23,000 | 371.25 |
| 2003-12-24 | 299 | 300 | 295 | 298 | 29,000 | 372.50 |
| 2003-12-22 | 298 | 300 | 298 | 298 | 8,000 | 372.50 |
| 2003-12-19 | 298 | 300 | 298 | 300 | 4,000 | 375 |
| 2003-12-18 | 300 | 300 | 296 | 297 | 6,000 | 371.25 |
| 2003-12-17 | 301 | 301 | 300 | 300 | 4,000 | 375 |
| 2003-12-16 | 302 | 302 | 295 | 301 | 31,000 | 376.25 |
| 2003-12-15 | 303 | 303 | 300 | 301 | 21,000 | 376.25 |
| 2003-12-12 | 300 | 302 | 300 | 302 | 46,000 | 377.50 |
| 2003-12-11 | 300 | 300 | 298 | 298 | 11,000 | 372.50 |
| 2003-12-10 | 299 | 300 | 299 | 299 | 9,000 | 373.75 |
| 2003-12-09 | 298 | 300 | 296 | 300 | 9,000 | 375 |
| 2003-12-08 | 296 | 297 | 296 | 297 | 6,000 | 371.25 |
| 2003-12-05 | 298 | 304 | 297 | 304 | 18,000 | 380 |
| 2003-12-04 | 300 | 300 | 299 | 300 | 13,000 | 375 |
| 2003-12-03 | 298 | 300 | 297 | 300 | 9,000 | 375 |
| 2003-12-02 | 296 | 299 | 296 | 298 | 20,000 | 372.50 |
| 2003-12-01 | 295 | 296 | 294 | 295 | 18,000 | 368.75 |
| 2003-11-28 | 305 | 305 | 301 | 301 | 14,000 | 376.25 |
| 2003-11-27 | 301 | 308 | 301 | 303 | 18,000 | 378.75 |
| 2003-11-26 | 300 | 301 | 299 | 301 | 20,000 | 376.25 |
| 2003-11-25 | 300 | 304 | 297 | 300 | 19,000 | 375 |
| 2003-11-21 | 291 | 296 | 291 | 292 | 22,000 | 365 |
| 2003-11-20 | 287 | 293 | 287 | 293 | 17,000 | 366.25 |
| 2003-11-19 | 296 | 296 | 295 | 295 | 4,000 | 368.75 |
| 2003-11-18 | 285 | 296 | 284 | 296 | 12,000 | 370 |
| 2003-11-17 | 304 | 304 | 290 | 290 | 37,000 | 362.50 |
| 2003-11-14 | 303 | 304 | 301 | 303 | 25,000 | 378.75 |
| 2003-11-13 | 304 | 304 | 300 | 302 | 26,000 | 377.50 |
| 2003-11-12 | 307 | 307 | 303 | 303 | 12,000 | 378.75 |
| 2003-11-11 | 300 | 303 | 300 | 302 | 14,000 | 377.50 |
| 2003-11-10 | 306 | 306 | 301 | 304 | 10,000 | 380 |
| 2003-11-07 | 310 | 310 | 307 | 308 | 12,000 | 385 |
| 2003-11-06 | 310 | 310 | 307 | 308 | 12,000 | 385 |
| 2003-11-05 | 312 | 312 | 305 | 309 | 18,000 | 386.25 |
| 2003-11-04 | 312 | 313 | 310 | 312 | 14,000 | 390 |
| 2003-10-31 | 303 | 303 | 299 | 302 | 8,000 | 377.50 |
| 2003-10-30 | 299 | 303 | 299 | 303 | 14,000 | 378.75 |
| 2003-10-29 | 300 | 300 | 298 | 299 | 18,000 | 373.75 |
| 2003-10-28 | 307 | 307 | 299 | 299 | 13,000 | 373.75 |
| 2003-10-27 | 298 | 304 | 298 | 299 | 15,000 | 373.75 |
| 2003-10-24 | 312 | 312 | 300 | 300 | 24,000 | 375 |
| 2003-10-23 | 310 | 310 | 297 | 297 | 32,000 | 371.25 |
| 2003-10-22 | 312 | 313 | 312 | 312 | 9,000 | 390 |
| 2003-10-21 | 313 | 320 | 310 | 316 | 31,000 | 395 |
| 2003-10-20 | 315 | 315 | 310 | 312 | 12,000 | 390 |
| 2003-10-17 | 316 | 316 | 312 | 312 | 22,000 | 390 |
| 2003-10-16 | 317 | 319 | 316 | 317 | 24,000 | 396.25 |
| 2003-10-15 | 314 | 316 | 314 | 314 | 34,000 | 392.50 |
| 2003-10-14 | 314 | 314 | 310 | 314 | 16,000 | 392.50 |
| 2003-10-10 | 309 | 312 | 308 | 311 | 20,000 | 388.75 |
| 2003-10-09 | 311 | 312 | 308 | 312 | 27,000 | 390 |
| 2003-10-08 | 311 | 311 | 308 | 311 | 13,000 | 388.75 |
| 2003-10-07 | 315 | 315 | 312 | 312 | 5,000 | 390 |
| 2003-10-06 | 318 | 319 | 315 | 316 | 13,000 | 395 |
| 2003-10-03 | 308 | 315 | 306 | 315 | 45,000 | 393.75 |
| 2003-10-02 | 305 | 308 | 305 | 308 | 18,000 | 385 |
| 2003-10-01 | 307 | 307 | 304 | 304 | 16,000 | 380 |
| 2003-09-30 | 308 | 308 | 306 | 306 | 8,000 | 382.50 |
| 2003-09-29 | 309 | 310 | 306 | 308 | 17,000 | 385 |
| 2003-09-26 | 304 | 307 | 304 | 307 | 11,000 | 383.75 |
| 2003-09-25 | 312 | 313 | 304 | 313 | 35,000 | 391.25 |
| 2003-09-24 | 305 | 313 | 305 | 313 | 37,000 | 391.25 |
| 2003-09-22 | 303 | 306 | 302 | 304 | 24,000 | 380 |
| 2003-09-19 | 304 | 304 | 302 | 303 | 17,000 | 378.75 |
| 2003-09-18 | 301 | 303 | 301 | 303 | 15,000 | 378.75 |
| 2003-09-17 | 306 | 306 | 301 | 301 | 26,000 | 376.25 |
| 2003-09-16 | 308 | 308 | 306 | 306 | 55,000 | 382.50 |
| 2003-09-12 | 306 | 306 | 301 | 305 | 88,000 | 381.25 |
| 2003-09-11 | 297 | 298 | 297 | 297 | 6,000 | 371.25 |
| 2003-09-10 | 295 | 299 | 295 | 296 | 18,000 | 370 |
| 2003-09-09 | 295 | 298 | 295 | 297 | 23,000 | 371.25 |
| 2003-09-08 | 295 | 295 | 290 | 295 | 26,000 | 368.75 |
| 2003-09-05 | 290 | 293 | 290 | 293 | 12,000 | 366.25 |
| 2003-09-04 | 293 | 293 | 289 | 289 | 9,000 | 361.25 |
| 2003-09-03 | 291 | 295 | 287 | 293 | 43,000 | 366.25 |
| 2003-09-02 | 290 | 292 | 289 | 290 | 24,000 | 362.50 |
| 2003-09-01 | 291 | 293 | 289 | 289 | 35,000 | 361.25 |
| 2003-08-29 | 291 | 292 | 289 | 289 | 19,000 | 361.25 |
| 2003-08-28 | 293 | 295 | 291 | 293 | 17,000 | 366.25 |
| 2003-08-27 | 295 | 298 | 294 | 294 | 24,000 | 367.50 |
| 2003-08-26 | 295 | 297 | 293 | 293 | 11,000 | 366.25 |
| 2003-08-25 | 299 | 299 | 295 | 295 | 35,000 | 368.75 |
| 2003-08-22 | 299 | 300 | 297 | 299 | 28,000 | 373.75 |
| 2003-08-21 | 299 | 302 | 298 | 299 | 10,000 | 373.75 |
| 2003-08-20 | 297 | 299 | 297 | 299 | 17,000 | 373.75 |
| 2003-08-19 | 300 | 300 | 296 | 300 | 14,000 | 375 |
| 2003-08-18 | 297 | 297 | 293 | 295 | 26,000 | 368.75 |
| 2003-08-15 | 294 | 294 | 290 | 293 | 30,000 | 366.25 |
| 2003-08-14 | 284 | 293 | 284 | 293 | 27,000 | 366.25 |
| 2003-08-13 | 281 | 285 | 281 | 285 | 9,000 | 356.25 |
| 2003-08-12 | 282 | 282 | 282 | 282 | 6,000 | 352.50 |
| 2003-08-11 | 281 | 281 | 281 | 281 | 3,000 | 351.25 |
| 2003-08-08 | 285 | 285 | 281 | 281 | 19,000 | 351.25 |
| 2003-08-07 | 286 | 286 | 285 | 285 | 6,000 | 356.25 |
| 2003-08-06 | 289 | 289 | 285 | 286 | 7,000 | 357.50 |
| 2003-08-05 | 292 | 292 | 288 | 291 | 16,000 | 363.75 |
| 2003-08-04 | 294 | 294 | 291 | 291 | 14,000 | 363.75 |
| 2003-08-01 | 298 | 298 | 294 | 294 | 16,000 | 367.50 |
| 2003-07-31 | 298 | 300 | 297 | 297 | 19,000 | 371.25 |
| 2003-07-30 | 297 | 301 | 295 | 301 | 29,000 | 376.25 |
| 2003-07-29 | 298 | 298 | 294 | 294 | 16,000 | 367.50 |
| 2003-07-28 | 298 | 298 | 295 | 297 | 15,000 | 371.25 |
| 2003-07-25 | 299 | 299 | 296 | 297 | 23,000 | 371.25 |
| 2003-07-24 | 297 | 299 | 297 | 299 | 13,000 | 373.75 |
| 2003-07-23 | 296 | 298 | 296 | 296 | 16,000 | 370 |
| 2003-07-22 | 294 | 294 | 289 | 289 | 20,000 | 361.25 |
| 2003-07-18 | 290 | 293 | 290 | 293 | 12,000 | 366.25 |
| 2003-07-17 | 300 | 300 | 292 | 292 | 12,000 | 365 |
| 2003-07-16 | 303 | 303 | 299 | 299 | 25,000 | 373.75 |
| 2003-07-15 | 302 | 303 | 301 | 301 | 37,000 | 376.25 |
| 2003-07-14 | 300 | 301 | 299 | 301 | 11,000 | 376.25 |
| 2003-07-11 | 293 | 300 | 290 | 297 | 38,000 | 371.25 |
| 2003-07-10 | 295 | 295 | 293 | 293 | 8,000 | 366.25 |
| 2003-07-09 | 298 | 298 | 294 | 294 | 16,000 | 367.50 |
| 2003-07-08 | 291 | 299 | 286 | 299 | 35,000 | 373.75 |
| 2003-07-07 | 288 | 293 | 285 | 291 | 37,000 | 363.75 |
| 2003-07-04 | 296 | 296 | 290 | 293 | 36,000 | 366.25 |
| 2003-07-03 | 309 | 309 | 295 | 295 | 47,000 | 368.75 |
| 2003-07-02 | 292 | 296 | 291 | 295 | 38,000 | 368.75 |
| 2003-07-01 | 291 | 293 | 289 | 292 | 80,000 | 365 |
| 2003-06-30 | 288 | 290 | 287 | 287 | 31,000 | 358.75 |
| 2003-06-27 | 286 | 286 | 282 | 285 | 32,000 | 356.25 |
| 2003-06-26 | 285 | 286 | 281 | 282 | 22,000 | 352.50 |
| 2003-06-25 | 286 | 286 | 284 | 285 | 19,000 | 356.25 |
| 2003-06-24 | 284 | 284 | 282 | 282 | 32,000 | 352.50 |
| 2003-06-23 | 284 | 285 | 283 | 283 | 8,000 | 353.75 |
| 2003-06-20 | 285 | 285 | 282 | 282 | 11,000 | 352.50 |
| 2003-06-19 | 283 | 286 | 283 | 283 | 8,000 | 353.75 |
| 2003-06-18 | 286 | 287 | 285 | 287 | 12,000 | 358.75 |
| 2003-06-17 | 291 | 292 | 285 | 285 | 18,000 | 356.25 |
| 2003-06-16 | 293 | 294 | 291 | 291 | 46,000 | 363.75 |
| 2003-06-13 | 291 | 292 | 287 | 289 | 76,000 | 361.25 |
| 2003-06-12 | 282 | 286 | 282 | 286 | 13,000 | 357.50 |
| 2003-06-11 | 281 | 284 | 281 | 284 | 18,000 | 355 |
| 2003-06-10 | 287 | 288 | 285 | 285 | 19,000 | 356.25 |
| 2003-06-09 | 288 | 289 | 285 | 288 | 10,000 | 360 |
| 2003-06-06 | 286 | 287 | 282 | 287 | 6,000 | 358.75 |
| 2003-06-05 | 292 | 292 | 285 | 285 | 15,000 | 356.25 |
| 2003-06-04 | 291 | 291 | 290 | 291 | 13,000 | 363.75 |
| 2003-06-03 | 291 | 291 | 287 | 289 | 9,000 | 361.25 |
| 2003-06-02 | 288 | 291 | 288 | 290 | 9,000 | 362.50 |
| 2003-05-30 | 292 | 293 | 285 | 288 | 73,000 | 360 |
| 2003-05-29 | 275 | 278 | 274 | 275 | 10,000 | 343.75 |
| 2003-05-28 | 277 | 278 | 277 | 278 | 15,000 | 347.50 |
| 2003-05-27 | 280 | 280 | 276 | 277 | 12,000 | 346.25 |
| 2003-05-26 | 281 | 281 | 280 | 280 | 11,000 | 350 |
| 2003-05-23 | 285 | 285 | 280 | 281 | 18,000 | 351.25 |
| 2003-05-22 | 281 | 285 | 276 | 285 | 14,000 | 356.25 |
| 2003-05-21 | 282 | 282 | 276 | 277 | 23,000 | 346.25 |
| 2003-05-20 | 281 | 281 | 281 | 281 | 4,000 | 351.25 |
| 2003-05-19 | 283 | 283 | 277 | 277 | 9,000 | 346.25 |
| 2003-05-16 | 284 | 285 | 281 | 281 | 28,000 | 351.25 |
| 2003-05-15 | 284 | 284 | 278 | 279 | 32,000 | 348.75 |
| 2003-05-14 | 283 | 285 | 282 | 283 | 16,000 | 353.75 |
| 2003-05-13 | 279 | 280 | 277 | 279 | 8,000 | 348.75 |
| 2003-05-12 | 277 | 280 | 272 | 280 | 16,000 | 350 |
| 2003-05-09 | 274 | 276 | 271 | 276 | 12,000 | 345 |
| 2003-05-08 | 272 | 275 | 271 | 273 | 9,000 | 341.25 |
| 2003-05-07 | 275 | 277 | 272 | 275 | 10,000 | 343.75 |
| 2003-05-06 | 280 | 281 | 275 | 277 | 15,000 | 346.25 |
| 2003-05-02 | 271 | 272 | 270 | 272 | 14,000 | 340 |
| 2003-05-01 | 280 | 280 | 274 | 274 | 10,000 | 342.50 |
| 2003-04-30 | 278 | 278 | 273 | 273 | 16,000 | 341.25 |
| 2003-04-28 | 288 | 288 | 278 | 278 | 14,000 | 347.50 |
| 2003-04-25 | 283 | 288 | 283 | 288 | 31,000 | 360 |
| 2003-04-24 | 286 | 286 | 282 | 282 | 15,000 | 352.50 |
| 2003-04-23 | 286 | 286 | 286 | 286 | 1,000 | 357.50 |
| 2003-04-22 | 289 | 289 | 285 | 286 | 12,000 | 357.50 |
| 2003-04-21 | 286 | 288 | 285 | 288 | 22,000 | 360 |
| 2003-04-18 | 287 | 288 | 280 | 280 | 7,000 | 350 |
| 2003-04-17 | 282 | 287 | 279 | 287 | 5,000 | 358.75 |
| 2003-04-16 | 290 | 290 | 283 | 287 | 39,000 | 358.75 |
| 2003-04-15 | 284 | 290 | 284 | 287 | 51,000 | 358.75 |
| 2003-04-14 | 289 | 289 | 282 | 283 | 50,000 | 353.75 |
| 2003-04-11 | 277 | 283 | 276 | 282 | 30,000 | 352.50 |
| 2003-04-10 | 275 | 279 | 269 | 274 | 14,000 | 342.50 |
| 2003-04-09 | 274 | 276 | 270 | 273 | 16,000 | 341.25 |
| 2003-04-08 | 280 | 280 | 273 | 273 | 14,000 | 341.25 |
| 2003-04-07 | 283 | 283 | 280 | 283 | 27,000 | 353.75 |
| 2003-04-04 | 262 | 275 | 262 | 275 | 28,000 | 343.75 |
| 2003-04-03 | 271 | 271 | 262 | 262 | 14,000 | 327.50 |
| 2003-04-02 | 273 | 273 | 270 | 271 | 12,000 | 338.75 |
| 2003-04-01 | 272 | 272 | 271 | 272 | 11,000 | 340 |
| 2003-03-31 | 278 | 278 | 271 | 273 | 7,000 | 341.25 |
| 2003-03-28 | 284 | 284 | 280 | 280 | 16,000 | 350 |
| 2003-03-27 | 280 | 284 | 280 | 284 | 10,000 | 355 |
| 2003-03-26 | 272 | 283 | 272 | 278 | 20,000 | 347.50 |
| 2003-03-25 | 294 | 295 | 287 | 292 | 59,000 | 365 |
| 2003-03-24 | 290 | 294 | 290 | 294 | 15,000 | 367.50 |
| 2003-03-20 | 285 | 290 | 285 | 290 | 12,000 | 362.50 |
| 2003-03-19 | 287 | 287 | 281 | 285 | 14,000 | 356.25 |
| 2003-03-18 | 286 | 291 | 286 | 286 | 17,000 | 357.50 |
| 2003-03-17 | 291 | 291 | 284 | 285 | 32,000 | 356.25 |
| 2003-03-14 | 294 | 294 | 290 | 290 | 72,000 | 362.50 |
| 2003-03-13 | 282 | 285 | 282 | 284 | 7,000 | 355 |
| 2003-03-12 | 282 | 282 | 280 | 280 | 8,000 | 350 |
| 2003-03-11 | 283 | 285 | 280 | 285 | 11,000 | 356.25 |
| 2003-03-10 | 273 | 280 | 270 | 278 | 16,000 | 347.50 |
| 2003-03-07 | 296 | 296 | 286 | 288 | 22,000 | 360 |
| 2003-03-06 | 298 | 300 | 297 | 299 | 22,000 | 373.75 |
| 2003-03-05 | 292 | 299 | 292 | 299 | 30,000 | 373.75 |
| 2003-03-04 | 297 | 298 | 292 | 292 | 42,000 | 365 |
| 2003-03-03 | 292 | 297 | 290 | 297 | 32,000 | 371.25 |
| 2003-02-28 | 297 | 297 | 294 | 294 | 25,000 | 367.50 |
| 2003-02-27 | 295 | 296 | 294 | 294 | 18,000 | 367.50 |
| 2003-02-26 | 297 | 298 | 293 | 293 | 30,000 | 366.25 |
| 2003-02-25 | 298 | 299 | 296 | 299 | 41,000 | 373.75 |
| 2003-02-24 | 295 | 298 | 295 | 298 | 20,000 | 372.50 |
| 2003-02-21 | 290 | 291 | 287 | 291 | 27,000 | 363.75 |
| 2003-02-20 | 298 | 298 | 292 | 293 | 44,000 | 366.25 |
| 2003-02-19 | 296 | 299 | 296 | 297 | 25,000 | 371.25 |
| 2003-02-18 | 300 | 300 | 292 | 295 | 32,000 | 368.75 |
| 2003-02-17 | 299 | 300 | 297 | 300 | 35,000 | 375 |
| 2003-02-14 | 290 | 293 | 289 | 289 | 52,000 | 361.25 |
| 2003-02-13 | 290 | 295 | 290 | 290 | 52,000 | 362.50 |
| 2003-02-12 | 288 | 290 | 288 | 290 | 31,000 | 362.50 |
| 2003-02-10 | 287 | 287 | 284 | 287 | 10,000 | 358.75 |
| 2003-02-07 | 288 | 288 | 286 | 287 | 17,000 | 358.75 |
| 2003-02-06 | 288 | 289 | 285 | 289 | 23,000 | 361.25 |
| 2003-02-05 | 290 | 290 | 286 | 286 | 31,000 | 357.50 |
| 2003-02-04 | 284 | 290 | 284 | 290 | 24,000 | 362.50 |
| 2003-02-03 | 277 | 282 | 276 | 282 | 16,000 | 352.50 |
| 2003-01-31 | 273 | 274 | 272 | 272 | 23,000 | 340 |
| 2003-01-30 | 273 | 274 | 273 | 274 | 17,000 | 342.50 |
| 2003-01-29 | 277 | 278 | 273 | 273 | 16,000 | 341.25 |
| 2003-01-28 | 284 | 285 | 282 | 282 | 25,000 | 352.50 |
| 2003-01-27 | 286 | 287 | 283 | 283 | 16,000 | 353.75 |
| 2003-01-24 | 291 | 293 | 286 | 286 | 32,000 | 357.50 |
| 2003-01-23 | 285 | 290 | 285 | 290 | 23,000 | 362.50 |
| 2003-01-22 | 289 | 289 | 284 | 285 | 21,000 | 356.25 |
| 2003-01-21 | 285 | 287 | 284 | 286 | 17,000 | 357.50 |
| 2003-01-20 | 278 | 285 | 278 | 285 | 22,000 | 356.25 |
| 2003-01-17 | 279 | 280 | 278 | 278 | 11,000 | 347.50 |
| 2003-01-16 | 277 | 279 | 277 | 279 | 28,000 | 348.75 |
| 2003-01-15 | 275 | 276 | 274 | 276 | 45,000 | 345 |
| 2003-01-14 | 272 | 275 | 272 | 274 | 15,000 | 342.50 |
| 2003-01-10 | 274 | 275 | 270 | 272 | 15,000 | 340 |
| 2003-01-09 | 269 | 274 | 269 | 274 | 9,000 | 342.50 |
| 2003-01-08 | 273 | 273 | 269 | 269 | 13,000 | 336.25 |
| 2003-01-07 | 278 | 278 | 271 | 273 | 24,000 | 341.25 |
| 2003-01-06 | 274 | 278 | 274 | 278 | 17,000 | 347.50 |
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
