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
2004-12-3035835835335517,000443.75
2004-12-2935235635235330,000441.25
2004-12-2835135235035232,000440
2004-12-2735235235135220,000440
2004-12-2434835234835145,000438.75
2004-12-2234834834534735,000433.75
2004-12-2134534834534843,000435
2004-12-2033934033934022,000425
2004-12-173393393383389,000422.50
2004-12-1633633833633816,000422.50
2004-12-1534234333934044,000425
2004-12-1433833933533923,000423.75
2004-12-1333533833533824,000422.50
2004-12-1033333733333572,000418.75
2004-12-0934134233633826,000422.50
2004-12-0834334534134132,000426.25
2004-12-0734034233934216,000427.50
2004-12-0634034233934039,000425
2004-12-0333833933833918,000423.75
2004-12-0233933933733919,000423.75
2004-12-0133834333633718,000421.25
2004-11-3034034033633812,000422.50
2004-11-2933934333934024,000425
2004-11-2633633633433619,000420
2004-11-2533433633033534,000418.75
2004-11-2433333533333323,000416.25
2004-11-2233533532832953,000411.25
2004-11-193363363343348,000417.50
2004-11-183383383353353,000418.75
2004-11-173353383353383,000422.50
2004-11-1634134133533622,000420
2004-11-1533533833433733,000421.25
2004-11-1233133433033314,000416.25
2004-11-1133333433333412,000417.50
2004-11-1033433633333620,000420
2004-11-0933633633433411,000417.50
2004-11-083343373343356,000418.75
2004-11-0534234233433828,000422.50
2004-11-0433834233834026,000425
2004-11-0233133633133615,000420
2004-11-0133333333233214,000415
2004-10-2933033232933121,000413.75
2004-10-283333333333334,000416.25
2004-10-2733133333133339,000416.25
2004-10-2633233633133128,000413.75
2004-10-2533633633333327,000416.25
2004-10-2233633633433525,000418.75
2004-10-2133934133433414,000417.50
2004-10-2033733833333722,000421.25
2004-10-1933633633533610,000420
2004-10-1834034033433623,000420
2004-10-1533634033233664,000420
2004-10-1433433833133546,000418.75
2004-10-1333233433233418,000417.50
2004-10-1233133232933118,000413.75
2004-10-083323333313319,000413.75
2004-10-0733233833033651,000420
2004-10-0632833332833323,000416.25
2004-10-0532933332933021,000412.50
2004-10-0433033233033025,000412.50
2004-10-0132533532532960,000411.25
2004-09-303263263253253,000406.25
2004-09-2932832832432614,000407.50
2004-09-2832932932532615,000407.50
2004-09-2732933332532736,000408.75
2004-09-2433333333133126,000413.75
2004-09-2233333333033326,000416.25
2004-09-2133433433033018,000412.50
2004-09-1733533533133124,000413.75
2004-09-1633733833333327,000416.25
2004-09-1533733833633624,000420
2004-09-1433534033533611,000420
2004-09-1333734233633627,000420
2004-09-1033833833733748,000421.25
2004-09-093423423383387,000422.50
2004-09-0833834333633834,000422.50
2004-09-0733534033533636,000420
2004-09-0633733733633628,000420
2004-09-0333333633333435,000417.50
2004-09-0233233733233437,000417.50
2004-09-013303303293297,000411.25
2004-08-3133233232832814,000410
2004-08-3033433433133211,000415
2004-08-273283293243297,000411.25
2004-08-2632732832732719,000408.75
2004-08-2532532632432424,000405
2004-08-243233243223247,000405
2004-08-2332832832432518,000406.25
2004-08-203253253223237,000403.75
2004-08-193223223203208,000400
2004-08-1832732732032218,000402.50
2004-08-173273273243256,000406.25
2004-08-1632932932532514,000406.25
2004-08-1333033032632823,000410
2004-08-1232733232733210,000415
2004-08-113293293263275,000408.75
2004-08-103253253243244,000405
2004-08-0932032632032513,000406.25
2004-08-0632532732232511,000406.25
2004-08-053263263233236,000403.75
2004-08-043293293233257,000406.25
2004-08-0333033032233023,000412.50
2004-08-023333333303303,000412.50
2004-07-303303333303338,000416.25
2004-07-2933233232833011,000412.50
2004-07-283333333333338,000416.25
2004-07-273303303283289,000410
2004-07-2633033132632817,000410
2004-07-2333933933233334,000416.25
2004-07-223383383373389,000422.50
2004-07-2133933933833818,000422.50
2004-07-2033733733433425,000417.50
2004-07-1633533532732713,000408.75
2004-07-1533633633133515,000418.75
2004-07-1433333733333614,000420
2004-07-133393393333338,000416.25
2004-07-1234034033633832,000422.50
2004-07-0932333032333020,000412.50
2004-07-0832432632432519,000406.25
2004-07-0732832932532618,000407.50
2004-07-0633133532832922,000411.25
2004-07-0534734733033196,000413.75
2004-07-0234034133333338,000416.25
2004-07-0133533533033247,000415
2004-06-3032633232633234,000415
2004-06-2932532732532618,000407.50
2004-06-2832532632332531,000406.25
2004-06-2532232332132334,000403.75
2004-06-2432532532432516,000406.25
2004-06-2332232432132321,000403.75
2004-06-223233233213238,000403.75
2004-06-2132332632332316,000403.75
2004-06-1832232231831821,000397.50
2004-06-1732132231931923,000398.75
2004-06-1632532632432428,000405
2004-06-1532432432032024,000400
2004-06-1431732131731918,000398.75
2004-06-1131531831531654,000395
2004-06-1031231631131619,000395
2004-06-0931431431231211,000390
2004-06-0831131531131319,000391.25
2004-06-0730731230731114,000388.75
2004-06-043103103073106,000387.50
2004-06-0331631630030126,000376.25
2004-06-0231831831531614,000395
2004-06-0131431631031617,000395
2004-05-313193193163169,000395
2004-05-2831731831531622,000395
2004-05-2731431431331310,000391.25
2004-05-2631431931231218,000390
2004-05-2531931931431422,000392.50
2004-05-2431531530931126,000388.75
2004-05-2130930930630612,000382.50
2004-05-2030630730230531,000381.25
2004-05-1930430429730422,000380
2004-05-1829029729029546,000368.75
2004-05-1730130129429547,000368.75
2004-05-1430230229729837,000372.50
2004-05-1330430530030065,000375
2004-05-1231031030130113,000376.25
2004-05-1129829829329565,000368.75
2004-05-1031731729629959,000373.75
2004-05-0732432431631740,000396.25
2004-05-0633033032432437,000405
2004-04-3033533833233227,000415
2004-04-2833233633233621,000420
2004-04-2733633633333519,000418.75
2004-04-2633433633033630,000420
2004-04-2334334332533448,000417.50
2004-04-2234034234034122,000426.25
2004-04-2134334334034317,000428.75
2004-04-2034234333534138,000426.25
2004-04-1934634634134121,000426.25
2004-04-1634834834034337,000428.75
2004-04-1534534934234276,000427.50
2004-04-1434334634334536,000431.25
2004-04-1334135034134732,000433.75
2004-04-1234234634034024,000425
2004-04-0934434433633913,000423.75
2004-04-0834034434034329,000428.75
2004-04-0734234233733732,000421.25
2004-04-0635035033633846,000422.50
2004-04-0534134634134546,000431.25
2004-04-0233934033534045,000425
2004-04-0133834333834234,000427.50
2004-03-3134934934034236,000427.50
2004-03-3034434433833941,000423.75
2004-03-2935835833034952,000436.25
2004-03-2636036235636084,000450
2004-03-25374376370375101,000468.75
2004-03-2436537136537035,000462.50
2004-03-2336336536036539,000456.25
2004-03-2236537736136345,000453.75
2004-03-1936737436436431,000455
2004-03-1837737737037180,000463.75
2004-03-1736036836036896,000460
2004-03-1635636335236175,000451.25
2004-03-1535035634835362,000441.25
2004-03-1234434934434677,000432.50
2004-03-1134535034134437,000430
2004-03-1034634934634739,000433.75
2004-03-0934535034134689,000432.50
2004-03-0834234534034430,000430
2004-03-0533933933433929,000423.75
2004-03-0433633833533559,000418.75
2004-03-0333333733333599,000418.75
2004-03-02329334329330100,000412.50
2004-03-0133533633233478,000417.50
2004-02-2732833332833386,000416.25
2004-02-2632532932532925,000411.25
2004-02-2533233232532640,000407.50
2004-02-2433233232932915,000411.25
2004-02-2333033132733125,000413.75
2004-02-2033333332632815,000410
2004-02-1932933332933231,000415
2004-02-1832633032633025,000412.50
2004-02-1732833032532523,000406.25
2004-02-1633033032732728,000408.75
2004-02-1332232531932227,000402.50
2004-02-1231832331731826,000397.50
2004-02-103163183163178,000396.25
2004-02-0931931931631612,000395
2004-02-063163193163177,000396.25
2004-02-0531831831531716,000396.25
2004-02-0431832031831840,000397.50
2004-02-0332032031531619,000395
2004-02-0231932031831823,000397.50
2004-01-3032332331931921,000398.75
2004-01-2931632431631834,000397.50
2004-01-2832132232032118,000401.25
2004-01-2732432431531650,000395
2004-01-2631832531832240,000402.50
2004-01-2331531631431633,000395
2004-01-2231531531231217,000390
2004-01-213123163113117,000388.75
2004-01-2031231531231213,000390
2004-01-1930731430731115,000388.75
2004-01-1630431030230623,000382.50
2004-01-1530530530330428,000380
2004-01-1430230630230421,000380
2004-01-1330730730530521,000381.25
2004-01-0930231030230716,000383.75
2004-01-083003023003029,000377.50
2004-01-073003013003019,000376.25
2004-01-0630430430330311,000378.75
2004-01-0530230330230313,000378.75

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