1975 (株)朝日工業社 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3062662861561538,000768.75
2005-12-2962762861361663,000770
2005-12-28625630604624166,000780
2005-12-27655662624626139,000782.50
2005-12-26672685638654209,000817.50
2005-12-22705707650666512,000832.50
2005-12-21600699599699521,000873.75
2005-12-20616616588599245,000748.75
2005-12-19580628571610391,000762.50
2005-12-16548570544570220,000712.50
2005-12-15520545520541131,000676.25
2005-12-1453054052052575,000656.25
2005-12-1352152552052123,000651.25
2005-12-1252352752152540,000656.25
2005-12-0951851851151559,000643.75
2005-12-0852452551351530,000643.75
2005-12-07512530512518133,000647.50
2005-12-0651151350550934,000636.25
2005-12-0551551551051034,000637.50
2005-12-0250850850550517,000631.25
2005-12-0150150550150518,000631.25
2005-11-3051051049950638,000632.50
2005-11-2950051549851592,000643.75
2005-11-2849750249549927,000623.75
2005-11-2550150149649836,000622.50
2005-11-2450150149749721,000621.25
2005-11-2249650149650136,000626.25
2005-11-2150450449349350,000616.25
2005-11-1850550549450070,000625
2005-11-1749950549950423,000630
2005-11-1650350349449728,000621.25
2005-11-1550350649750237,000627.50
2005-11-1450850849450230,000627.50
2005-11-1151551551351310,000641.25
2005-11-105165165145155,000643.75
2005-11-0952752751651618,000645
2005-11-0850051349951039,000637.50
2005-11-0750050049349625,000620
2005-11-0449550049549833,000622.50
2005-11-0249550249449648,000620
2005-11-0149350049350055,000625
2005-10-3149250249250129,000626.25
2005-10-2849750549049649,000620
2005-10-2748549448449440,000617.50
2005-10-2649049548448533,000606.25
2005-10-2549049648248564,000606.25
2005-10-2448248647647725,000596.25
2005-10-2147948547548232,000602.50
2005-10-2047147646847430,000592.50
2005-10-1948548547047347,000591.25
2005-10-1848649048548536,000606.25
2005-10-1749249348448639,000607.50
2005-10-1448348748048738,000608.75
2005-10-1348248247747748,000596.25
2005-10-1247748347348267,000602.50
2005-10-1148548647047444,000592.50
2005-10-0748948947847830,000597.50
2005-10-0648548648048530,000606.25
2005-10-0549449548949030,000612.50
2005-10-0449549548649345,000616.25
2005-10-0348749548549518,000618.75
2005-09-3050550549649737,000621.25
2005-09-2950050549250549,000631.25
2005-09-2850950949950131,000626.25
2005-09-2749950249450229,000627.50
2005-09-2648549348249334,000616.25
2005-09-2248448448248216,000602.50
2005-09-2148848848048420,000605
2005-09-2048548547647633,000595
2005-09-1648048746848042,000600
2005-09-1546246946046738,000583.75
2005-09-1446346446046230,000577.50
2005-09-1346746746146421,000580
2005-09-1246546846446420,000580
2005-09-0945846045645991,000573.75
2005-09-0845545545345333,000566.25
2005-09-0745246045245546,000568.75
2005-09-0645145745145240,000565
2005-09-0544945544945512,000568.75
2005-09-0245445545145237,000565
2005-09-0145145545145525,000568.75
2005-08-3145545545145134,000563.75
2005-08-3045346045045430,000567.50
2005-08-2945345445145225,000565
2005-08-2645545845145214,000565
2005-08-2544845644745568,000568.75
2005-08-2444345044344736,000558.75
2005-08-2344144544144339,000553.75
2005-08-2244144143544128,000551.25
2005-08-1944144143944027,000550
2005-08-1843944043944024,000550
2005-08-1744044143743914,000548.75
2005-08-1643544243544241,000552.50
2005-08-1543243343043229,000540
2005-08-1243043242943225,000540
2005-08-1143043343043027,000537.50
2005-08-1043043342943328,000541.25
2005-08-0942242942242915,000536.25
2005-08-0842742741942328,000528.75
2005-08-0543043142742828,000535
2005-08-0443043243043022,000537.50
2005-08-0342643142642869,000535
2005-08-0243443543043119,000538.75
2005-08-0143443443343420,000542.50
2005-07-2943343743343316,000541.25
2005-07-2843043443043420,000542.50
2005-07-2742642942542932,000536.25
2005-07-2642342642342624,000532.50
2005-07-2543643641642799,000533.75
2005-07-2243043343043125,000538.75
2005-07-2143243243043023,000537.50
2005-07-2042942942442733,000533.75
2005-07-1942742842642824,000535
2005-07-1542642742642625,000532.50
2005-07-1442342742142123,000526.25
2005-07-1342242342242316,000528.75
2005-07-1242542542042240,000527.50
2005-07-1142542542042424,000530
2005-07-0842142742042018,000525
2005-07-0742342542342522,000531.25
2005-07-0642842842242228,000527.50
2005-07-0542542842342353,000528.75
2005-07-04430430413420100,000525
2005-07-0142642842642750,000533.75
2005-06-3042242542042319,000528.75
2005-06-2941942141642130,000526.25
2005-06-2842042041741823,000522.50
2005-06-2742042041541534,000518.75
2005-06-2441542041542087,000525
2005-06-2341442141442146,000526.25
2005-06-2241941940441462,000517.50
2005-06-2142242241841928,000523.75
2005-06-2042042041641731,000521.25
2005-06-1741241841141624,000520
2005-06-1641341341141114,000513.75
2005-06-1540941140841130,000513.75
2005-06-1441341340841023,000512.50
2005-06-134134134124125,000515
2005-06-1040941140641048,000512.50
2005-06-0940941040940913,000511.25
2005-06-0841041040640912,000511.25
2005-06-0740540940540915,000511.25
2005-06-064074074044048,000505
2005-06-0340940940440813,000510
2005-06-0241341340941014,000512.50
2005-06-0140741440741034,000512.50
2005-05-3140240740140724,000508.75
2005-05-3040440740340625,000507.50
2005-05-2740540740540710,000508.75
2005-05-264074074044044,000505
2005-05-2541041040540521,000506.25
2005-05-2441041040440924,000511.25
2005-05-2340641040641027,000512.50
2005-05-2040340340240315,000503.75
2005-05-1940040139539928,000498.75
2005-05-1839840039739829,000497.50
2005-05-1740140139639623,000495
2005-05-1640440439839932,000498.75
2005-05-1340640740540532,000506.25
2005-05-124044044034048,000505
2005-05-1139840439840313,000503.75
2005-05-1040140340040345,000503.75
2005-05-0940840839840541,000506.25
2005-05-0640941040740910,000511.25
2005-05-0240240740240619,000507.50
2005-04-2840240240140113,000501.25
2005-04-2740140440040322,000503.75
2005-04-2640540540040515,000506.25
2005-04-2541041140940924,000511.25
2005-04-2240241040240414,000505
2005-04-2140340339540137,000501.25
2005-04-2040640639340444,000505
2005-04-1939240539240365,000503.75
2005-04-1840240239339378,000491.25
2005-04-1540440440040426,000505
2005-04-1440241040140941,000511.25
2005-04-1342042040240786,000508.75
2005-04-1242242241741849,000522.50
2005-04-1142042341942196,000526.25
2005-04-0841041741041654,000520
2005-04-0740640940640930,000511.25
2005-04-0640341440341150,000513.75
2005-04-0539840239740269,000502.50
2005-04-0439039739039623,000495
2005-04-0139839839139436,000492.50
2005-03-3139140039140043,000500
2005-03-3039139639039250,000490
2005-03-2940841038839273,000490
2005-03-2841041140440992,000511.25
2005-03-2541541841341893,000522.50
2005-03-2442042041541598,000518.75
2005-03-2342342341341867,000522.50
2005-03-2242642742142439,000530
2005-03-1842442642342647,000532.50
2005-03-1742842841742148,000526.25
2005-03-1643943942743049,000537.50
2005-03-1544344443444050,000550
2005-03-1443344443244087,000550
2005-03-1143343543143495,000542.50
2005-03-1042544242442852,000535
2005-03-0942642642242538,000531.25
2005-03-0842542641742664,000532.50
2005-03-07416429412429143,000536.25
2005-03-0441942041641755,000521.25
2005-03-0341441741041747,000521.25
2005-03-0241341541241346,000516.25
2005-03-0141541541041324,000516.25
2005-02-2840941540941567,000518.75
2005-02-2540940940840840,000510
2005-02-2440840940540933,000511.25
2005-02-2340840940340745,000508.75
2005-02-2240941040141076,000512.50
2005-02-21395416395409195,000511.25
2005-02-1839639939439433,000492.50
2005-02-1739639739639721,000496.25
2005-02-1639639739539641,000495
2005-02-1539639639239338,000491.25
2005-02-1438939538739371,000491.25
2005-02-1038538738438727,000483.75
2005-02-0938538838438535,000481.25
2005-02-0838438938438450,000480
2005-02-0738238538238322,000478.75
2005-02-0438438438138229,000477.50
2005-02-0338138438138439,000480
2005-02-0237838137838025,000475
2005-02-0138038037838018,000475
2005-01-3137637837637732,000471.25
2005-01-2838038037637630,000470
2005-01-2738038137838039,000475
2005-01-2638038138038027,000475
2005-01-2538438438038238,000477.50
2005-01-2437338537338471,000480
2005-01-2137137236837228,000465
2005-01-2037137136437034,000462.50
2005-01-1937237236737121,000463.75
2005-01-1837137237137220,000465
2005-01-1737137337137326,000466.25
2005-01-1436836936036951,000461.25
2005-01-1337437436936920,000461.25
2005-01-1237237437137442,000467.50
2005-01-1136237336237237,000465
2005-01-0736436436036217,000452.50
2005-01-0635036535036439,000455
2005-01-0535735935735815,000447.50
2005-01-0435535735435711,000446.25

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