1975 (株)朝日工業社の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	358	358	353	355	17,000	443.75
2004-12-29	352	356	352	353	30,000	441.25
2004-12-28	351	352	350	352	32,000	440
2004-12-27	352	352	351	352	20,000	440
2004-12-24	348	352	348	351	45,000	438.75
2004-12-22	348	348	345	347	35,000	433.75
2004-12-21	345	348	345	348	43,000	435
2004-12-20	339	340	339	340	22,000	425
2004-12-17	339	339	338	338	9,000	422.50
2004-12-16	336	338	336	338	16,000	422.50
2004-12-15	342	343	339	340	44,000	425
2004-12-14	338	339	335	339	23,000	423.75
2004-12-13	335	338	335	338	24,000	422.50
2004-12-10	333	337	333	335	72,000	418.75
2004-12-09	341	342	336	338	26,000	422.50
2004-12-08	343	345	341	341	32,000	426.25
2004-12-07	340	342	339	342	16,000	427.50
2004-12-06	340	342	339	340	39,000	425
2004-12-03	338	339	338	339	18,000	423.75
2004-12-02	339	339	337	339	19,000	423.75
2004-12-01	338	343	336	337	18,000	421.25
2004-11-30	340	340	336	338	12,000	422.50
2004-11-29	339	343	339	340	24,000	425
2004-11-26	336	336	334	336	19,000	420
2004-11-25	334	336	330	335	34,000	418.75
2004-11-24	333	335	333	333	23,000	416.25
2004-11-22	335	335	328	329	53,000	411.25
2004-11-19	336	336	334	334	8,000	417.50
2004-11-18	338	338	335	335	3,000	418.75
2004-11-17	335	338	335	338	3,000	422.50
2004-11-16	341	341	335	336	22,000	420
2004-11-15	335	338	334	337	33,000	421.25
2004-11-12	331	334	330	333	14,000	416.25
2004-11-11	333	334	333	334	12,000	417.50
2004-11-10	334	336	333	336	20,000	420
2004-11-09	336	336	334	334	11,000	417.50
2004-11-08	334	337	334	335	6,000	418.75
2004-11-05	342	342	334	338	28,000	422.50
2004-11-04	338	342	338	340	26,000	425
2004-11-02	331	336	331	336	15,000	420
2004-11-01	333	333	332	332	14,000	415
2004-10-29	330	332	329	331	21,000	413.75
2004-10-28	333	333	333	333	4,000	416.25
2004-10-27	331	333	331	333	39,000	416.25
2004-10-26	332	336	331	331	28,000	413.75
2004-10-25	336	336	333	333	27,000	416.25
2004-10-22	336	336	334	335	25,000	418.75
2004-10-21	339	341	334	334	14,000	417.50
2004-10-20	337	338	333	337	22,000	421.25
2004-10-19	336	336	335	336	10,000	420
2004-10-18	340	340	334	336	23,000	420
2004-10-15	336	340	332	336	64,000	420
2004-10-14	334	338	331	335	46,000	418.75
2004-10-13	332	334	332	334	18,000	417.50
2004-10-12	331	332	329	331	18,000	413.75
2004-10-08	332	333	331	331	9,000	413.75
2004-10-07	332	338	330	336	51,000	420
2004-10-06	328	333	328	333	23,000	416.25
2004-10-05	329	333	329	330	21,000	412.50
2004-10-04	330	332	330	330	25,000	412.50
2004-10-01	325	335	325	329	60,000	411.25
2004-09-30	326	326	325	325	3,000	406.25
2004-09-29	328	328	324	326	14,000	407.50
2004-09-28	329	329	325	326	15,000	407.50
2004-09-27	329	333	325	327	36,000	408.75
2004-09-24	333	333	331	331	26,000	413.75
2004-09-22	333	333	330	333	26,000	416.25
2004-09-21	334	334	330	330	18,000	412.50
2004-09-17	335	335	331	331	24,000	413.75
2004-09-16	337	338	333	333	27,000	416.25
2004-09-15	337	338	336	336	24,000	420
2004-09-14	335	340	335	336	11,000	420
2004-09-13	337	342	336	336	27,000	420
2004-09-10	338	338	337	337	48,000	421.25
2004-09-09	342	342	338	338	7,000	422.50
2004-09-08	338	343	336	338	34,000	422.50
2004-09-07	335	340	335	336	36,000	420
2004-09-06	337	337	336	336	28,000	420
2004-09-03	333	336	333	334	35,000	417.50
2004-09-02	332	337	332	334	37,000	417.50
2004-09-01	330	330	329	329	7,000	411.25
2004-08-31	332	332	328	328	14,000	410
2004-08-30	334	334	331	332	11,000	415
2004-08-27	328	329	324	329	7,000	411.25
2004-08-26	327	328	327	327	19,000	408.75
2004-08-25	325	326	324	324	24,000	405
2004-08-24	323	324	322	324	7,000	405
2004-08-23	328	328	324	325	18,000	406.25
2004-08-20	325	325	322	323	7,000	403.75
2004-08-19	322	322	320	320	8,000	400
2004-08-18	327	327	320	322	18,000	402.50
2004-08-17	327	327	324	325	6,000	406.25
2004-08-16	329	329	325	325	14,000	406.25
2004-08-13	330	330	326	328	23,000	410
2004-08-12	327	332	327	332	10,000	415
2004-08-11	329	329	326	327	5,000	408.75
2004-08-10	325	325	324	324	4,000	405
2004-08-09	320	326	320	325	13,000	406.25
2004-08-06	325	327	322	325	11,000	406.25
2004-08-05	326	326	323	323	6,000	403.75
2004-08-04	329	329	323	325	7,000	406.25
2004-08-03	330	330	322	330	23,000	412.50
2004-08-02	333	333	330	330	3,000	412.50
2004-07-30	330	333	330	333	8,000	416.25
2004-07-29	332	332	328	330	11,000	412.50
2004-07-28	333	333	333	333	8,000	416.25
2004-07-27	330	330	328	328	9,000	410
2004-07-26	330	331	326	328	17,000	410
2004-07-23	339	339	332	333	34,000	416.25
2004-07-22	338	338	337	338	9,000	422.50
2004-07-21	339	339	338	338	18,000	422.50
2004-07-20	337	337	334	334	25,000	417.50
2004-07-16	335	335	327	327	13,000	408.75
2004-07-15	336	336	331	335	15,000	418.75
2004-07-14	333	337	333	336	14,000	420
2004-07-13	339	339	333	333	8,000	416.25
2004-07-12	340	340	336	338	32,000	422.50
2004-07-09	323	330	323	330	20,000	412.50
2004-07-08	324	326	324	325	19,000	406.25
2004-07-07	328	329	325	326	18,000	407.50
2004-07-06	331	335	328	329	22,000	411.25
2004-07-05	347	347	330	331	96,000	413.75
2004-07-02	340	341	333	333	38,000	416.25
2004-07-01	335	335	330	332	47,000	415
2004-06-30	326	332	326	332	34,000	415
2004-06-29	325	327	325	326	18,000	407.50
2004-06-28	325	326	323	325	31,000	406.25
2004-06-25	322	323	321	323	34,000	403.75
2004-06-24	325	325	324	325	16,000	406.25
2004-06-23	322	324	321	323	21,000	403.75
2004-06-22	323	323	321	323	8,000	403.75
2004-06-21	323	326	323	323	16,000	403.75
2004-06-18	322	322	318	318	21,000	397.50
2004-06-17	321	322	319	319	23,000	398.75
2004-06-16	325	326	324	324	28,000	405
2004-06-15	324	324	320	320	24,000	400
2004-06-14	317	321	317	319	18,000	398.75
2004-06-11	315	318	315	316	54,000	395
2004-06-10	312	316	311	316	19,000	395
2004-06-09	314	314	312	312	11,000	390
2004-06-08	311	315	311	313	19,000	391.25
2004-06-07	307	312	307	311	14,000	388.75
2004-06-04	310	310	307	310	6,000	387.50
2004-06-03	316	316	300	301	26,000	376.25
2004-06-02	318	318	315	316	14,000	395
2004-06-01	314	316	310	316	17,000	395
2004-05-31	319	319	316	316	9,000	395
2004-05-28	317	318	315	316	22,000	395
2004-05-27	314	314	313	313	10,000	391.25
2004-05-26	314	319	312	312	18,000	390
2004-05-25	319	319	314	314	22,000	392.50
2004-05-24	315	315	309	311	26,000	388.75
2004-05-21	309	309	306	306	12,000	382.50
2004-05-20	306	307	302	305	31,000	381.25
2004-05-19	304	304	297	304	22,000	380
2004-05-18	290	297	290	295	46,000	368.75
2004-05-17	301	301	294	295	47,000	368.75
2004-05-14	302	302	297	298	37,000	372.50
2004-05-13	304	305	300	300	65,000	375
2004-05-12	310	310	301	301	13,000	376.25
2004-05-11	298	298	293	295	65,000	368.75
2004-05-10	317	317	296	299	59,000	373.75
2004-05-07	324	324	316	317	40,000	396.25
2004-05-06	330	330	324	324	37,000	405
2004-04-30	335	338	332	332	27,000	415
2004-04-28	332	336	332	336	21,000	420
2004-04-27	336	336	333	335	19,000	418.75
2004-04-26	334	336	330	336	30,000	420
2004-04-23	343	343	325	334	48,000	417.50
2004-04-22	340	342	340	341	22,000	426.25
2004-04-21	343	343	340	343	17,000	428.75
2004-04-20	342	343	335	341	38,000	426.25
2004-04-19	346	346	341	341	21,000	426.25
2004-04-16	348	348	340	343	37,000	428.75
2004-04-15	345	349	342	342	76,000	427.50
2004-04-14	343	346	343	345	36,000	431.25
2004-04-13	341	350	341	347	32,000	433.75
2004-04-12	342	346	340	340	24,000	425
2004-04-09	344	344	336	339	13,000	423.75
2004-04-08	340	344	340	343	29,000	428.75
2004-04-07	342	342	337	337	32,000	421.25
2004-04-06	350	350	336	338	46,000	422.50
2004-04-05	341	346	341	345	46,000	431.25
2004-04-02	339	340	335	340	45,000	425
2004-04-01	338	343	338	342	34,000	427.50
2004-03-31	349	349	340	342	36,000	427.50
2004-03-30	344	344	338	339	41,000	423.75
2004-03-29	358	358	330	349	52,000	436.25
2004-03-26	360	362	356	360	84,000	450
2004-03-25	374	376	370	375	101,000	468.75
2004-03-24	365	371	365	370	35,000	462.50
2004-03-23	363	365	360	365	39,000	456.25
2004-03-22	365	377	361	363	45,000	453.75
2004-03-19	367	374	364	364	31,000	455
2004-03-18	377	377	370	371	80,000	463.75
2004-03-17	360	368	360	368	96,000	460
2004-03-16	356	363	352	361	75,000	451.25
2004-03-15	350	356	348	353	62,000	441.25
2004-03-12	344	349	344	346	77,000	432.50
2004-03-11	345	350	341	344	37,000	430
2004-03-10	346	349	346	347	39,000	433.75
2004-03-09	345	350	341	346	89,000	432.50
2004-03-08	342	345	340	344	30,000	430
2004-03-05	339	339	334	339	29,000	423.75
2004-03-04	336	338	335	335	59,000	418.75
2004-03-03	333	337	333	335	99,000	418.75
2004-03-02	329	334	329	330	100,000	412.50
2004-03-01	335	336	332	334	78,000	417.50
2004-02-27	328	333	328	333	86,000	416.25
2004-02-26	325	329	325	329	25,000	411.25
2004-02-25	332	332	325	326	40,000	407.50
2004-02-24	332	332	329	329	15,000	411.25
2004-02-23	330	331	327	331	25,000	413.75
2004-02-20	333	333	326	328	15,000	410
2004-02-19	329	333	329	332	31,000	415
2004-02-18	326	330	326	330	25,000	412.50
2004-02-17	328	330	325	325	23,000	406.25
2004-02-16	330	330	327	327	28,000	408.75
2004-02-13	322	325	319	322	27,000	402.50
2004-02-12	318	323	317	318	26,000	397.50
2004-02-10	316	318	316	317	8,000	396.25
2004-02-09	319	319	316	316	12,000	395
2004-02-06	316	319	316	317	7,000	396.25
2004-02-05	318	318	315	317	16,000	396.25
2004-02-04	318	320	318	318	40,000	397.50
2004-02-03	320	320	315	316	19,000	395
2004-02-02	319	320	318	318	23,000	397.50
2004-01-30	323	323	319	319	21,000	398.75
2004-01-29	316	324	316	318	34,000	397.50
2004-01-28	321	322	320	321	18,000	401.25
2004-01-27	324	324	315	316	50,000	395
2004-01-26	318	325	318	322	40,000	402.50
2004-01-23	315	316	314	316	33,000	395
2004-01-22	315	315	312	312	17,000	390
2004-01-21	312	316	311	311	7,000	388.75
2004-01-20	312	315	312	312	13,000	390
2004-01-19	307	314	307	311	15,000	388.75
2004-01-16	304	310	302	306	23,000	382.50
2004-01-15	305	305	303	304	28,000	380
2004-01-14	302	306	302	304	21,000	380
2004-01-13	307	307	305	305	21,000	381.25
2004-01-09	302	310	302	307	16,000	383.75
2004-01-08	300	302	300	302	9,000	377.50
2004-01-07	300	301	300	301	9,000	376.25
2004-01-06	304	304	303	303	11,000	378.75
2004-01-05	302	303	302	303	13,000	378.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1975 (株)朝日工業社 の時系列データ [2004年度]

1975 (株)朝日工業社の時系列データ [2004年度]