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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 626 | 628 | 615 | 615 | 38,000 | 768.75 |
| 2005-12-29 | 627 | 628 | 613 | 616 | 63,000 | 770 |
| 2005-12-28 | 625 | 630 | 604 | 624 | 166,000 | 780 |
| 2005-12-27 | 655 | 662 | 624 | 626 | 139,000 | 782.50 |
| 2005-12-26 | 672 | 685 | 638 | 654 | 209,000 | 817.50 |
| 2005-12-22 | 705 | 707 | 650 | 666 | 512,000 | 832.50 |
| 2005-12-21 | 600 | 699 | 599 | 699 | 521,000 | 873.75 |
| 2005-12-20 | 616 | 616 | 588 | 599 | 245,000 | 748.75 |
| 2005-12-19 | 580 | 628 | 571 | 610 | 391,000 | 762.50 |
| 2005-12-16 | 548 | 570 | 544 | 570 | 220,000 | 712.50 |
| 2005-12-15 | 520 | 545 | 520 | 541 | 131,000 | 676.25 |
| 2005-12-14 | 530 | 540 | 520 | 525 | 75,000 | 656.25 |
| 2005-12-13 | 521 | 525 | 520 | 521 | 23,000 | 651.25 |
| 2005-12-12 | 523 | 527 | 521 | 525 | 40,000 | 656.25 |
| 2005-12-09 | 518 | 518 | 511 | 515 | 59,000 | 643.75 |
| 2005-12-08 | 524 | 525 | 513 | 515 | 30,000 | 643.75 |
| 2005-12-07 | 512 | 530 | 512 | 518 | 133,000 | 647.50 |
| 2005-12-06 | 511 | 513 | 505 | 509 | 34,000 | 636.25 |
| 2005-12-05 | 515 | 515 | 510 | 510 | 34,000 | 637.50 |
| 2005-12-02 | 508 | 508 | 505 | 505 | 17,000 | 631.25 |
| 2005-12-01 | 501 | 505 | 501 | 505 | 18,000 | 631.25 |
| 2005-11-30 | 510 | 510 | 499 | 506 | 38,000 | 632.50 |
| 2005-11-29 | 500 | 515 | 498 | 515 | 92,000 | 643.75 |
| 2005-11-28 | 497 | 502 | 495 | 499 | 27,000 | 623.75 |
| 2005-11-25 | 501 | 501 | 496 | 498 | 36,000 | 622.50 |
| 2005-11-24 | 501 | 501 | 497 | 497 | 21,000 | 621.25 |
| 2005-11-22 | 496 | 501 | 496 | 501 | 36,000 | 626.25 |
| 2005-11-21 | 504 | 504 | 493 | 493 | 50,000 | 616.25 |
| 2005-11-18 | 505 | 505 | 494 | 500 | 70,000 | 625 |
| 2005-11-17 | 499 | 505 | 499 | 504 | 23,000 | 630 |
| 2005-11-16 | 503 | 503 | 494 | 497 | 28,000 | 621.25 |
| 2005-11-15 | 503 | 506 | 497 | 502 | 37,000 | 627.50 |
| 2005-11-14 | 508 | 508 | 494 | 502 | 30,000 | 627.50 |
| 2005-11-11 | 515 | 515 | 513 | 513 | 10,000 | 641.25 |
| 2005-11-10 | 516 | 516 | 514 | 515 | 5,000 | 643.75 |
| 2005-11-09 | 527 | 527 | 516 | 516 | 18,000 | 645 |
| 2005-11-08 | 500 | 513 | 499 | 510 | 39,000 | 637.50 |
| 2005-11-07 | 500 | 500 | 493 | 496 | 25,000 | 620 |
| 2005-11-04 | 495 | 500 | 495 | 498 | 33,000 | 622.50 |
| 2005-11-02 | 495 | 502 | 494 | 496 | 48,000 | 620 |
| 2005-11-01 | 493 | 500 | 493 | 500 | 55,000 | 625 |
| 2005-10-31 | 492 | 502 | 492 | 501 | 29,000 | 626.25 |
| 2005-10-28 | 497 | 505 | 490 | 496 | 49,000 | 620 |
| 2005-10-27 | 485 | 494 | 484 | 494 | 40,000 | 617.50 |
| 2005-10-26 | 490 | 495 | 484 | 485 | 33,000 | 606.25 |
| 2005-10-25 | 490 | 496 | 482 | 485 | 64,000 | 606.25 |
| 2005-10-24 | 482 | 486 | 476 | 477 | 25,000 | 596.25 |
| 2005-10-21 | 479 | 485 | 475 | 482 | 32,000 | 602.50 |
| 2005-10-20 | 471 | 476 | 468 | 474 | 30,000 | 592.50 |
| 2005-10-19 | 485 | 485 | 470 | 473 | 47,000 | 591.25 |
| 2005-10-18 | 486 | 490 | 485 | 485 | 36,000 | 606.25 |
| 2005-10-17 | 492 | 493 | 484 | 486 | 39,000 | 607.50 |
| 2005-10-14 | 483 | 487 | 480 | 487 | 38,000 | 608.75 |
| 2005-10-13 | 482 | 482 | 477 | 477 | 48,000 | 596.25 |
| 2005-10-12 | 477 | 483 | 473 | 482 | 67,000 | 602.50 |
| 2005-10-11 | 485 | 486 | 470 | 474 | 44,000 | 592.50 |
| 2005-10-07 | 489 | 489 | 478 | 478 | 30,000 | 597.50 |
| 2005-10-06 | 485 | 486 | 480 | 485 | 30,000 | 606.25 |
| 2005-10-05 | 494 | 495 | 489 | 490 | 30,000 | 612.50 |
| 2005-10-04 | 495 | 495 | 486 | 493 | 45,000 | 616.25 |
| 2005-10-03 | 487 | 495 | 485 | 495 | 18,000 | 618.75 |
| 2005-09-30 | 505 | 505 | 496 | 497 | 37,000 | 621.25 |
| 2005-09-29 | 500 | 505 | 492 | 505 | 49,000 | 631.25 |
| 2005-09-28 | 509 | 509 | 499 | 501 | 31,000 | 626.25 |
| 2005-09-27 | 499 | 502 | 494 | 502 | 29,000 | 627.50 |
| 2005-09-26 | 485 | 493 | 482 | 493 | 34,000 | 616.25 |
| 2005-09-22 | 484 | 484 | 482 | 482 | 16,000 | 602.50 |
| 2005-09-21 | 488 | 488 | 480 | 484 | 20,000 | 605 |
| 2005-09-20 | 485 | 485 | 476 | 476 | 33,000 | 595 |
| 2005-09-16 | 480 | 487 | 468 | 480 | 42,000 | 600 |
| 2005-09-15 | 462 | 469 | 460 | 467 | 38,000 | 583.75 |
| 2005-09-14 | 463 | 464 | 460 | 462 | 30,000 | 577.50 |
| 2005-09-13 | 467 | 467 | 461 | 464 | 21,000 | 580 |
| 2005-09-12 | 465 | 468 | 464 | 464 | 20,000 | 580 |
| 2005-09-09 | 458 | 460 | 456 | 459 | 91,000 | 573.75 |
| 2005-09-08 | 455 | 455 | 453 | 453 | 33,000 | 566.25 |
| 2005-09-07 | 452 | 460 | 452 | 455 | 46,000 | 568.75 |
| 2005-09-06 | 451 | 457 | 451 | 452 | 40,000 | 565 |
| 2005-09-05 | 449 | 455 | 449 | 455 | 12,000 | 568.75 |
| 2005-09-02 | 454 | 455 | 451 | 452 | 37,000 | 565 |
| 2005-09-01 | 451 | 455 | 451 | 455 | 25,000 | 568.75 |
| 2005-08-31 | 455 | 455 | 451 | 451 | 34,000 | 563.75 |
| 2005-08-30 | 453 | 460 | 450 | 454 | 30,000 | 567.50 |
| 2005-08-29 | 453 | 454 | 451 | 452 | 25,000 | 565 |
| 2005-08-26 | 455 | 458 | 451 | 452 | 14,000 | 565 |
| 2005-08-25 | 448 | 456 | 447 | 455 | 68,000 | 568.75 |
| 2005-08-24 | 443 | 450 | 443 | 447 | 36,000 | 558.75 |
| 2005-08-23 | 441 | 445 | 441 | 443 | 39,000 | 553.75 |
| 2005-08-22 | 441 | 441 | 435 | 441 | 28,000 | 551.25 |
| 2005-08-19 | 441 | 441 | 439 | 440 | 27,000 | 550 |
| 2005-08-18 | 439 | 440 | 439 | 440 | 24,000 | 550 |
| 2005-08-17 | 440 | 441 | 437 | 439 | 14,000 | 548.75 |
| 2005-08-16 | 435 | 442 | 435 | 442 | 41,000 | 552.50 |
| 2005-08-15 | 432 | 433 | 430 | 432 | 29,000 | 540 |
| 2005-08-12 | 430 | 432 | 429 | 432 | 25,000 | 540 |
| 2005-08-11 | 430 | 433 | 430 | 430 | 27,000 | 537.50 |
| 2005-08-10 | 430 | 433 | 429 | 433 | 28,000 | 541.25 |
| 2005-08-09 | 422 | 429 | 422 | 429 | 15,000 | 536.25 |
| 2005-08-08 | 427 | 427 | 419 | 423 | 28,000 | 528.75 |
| 2005-08-05 | 430 | 431 | 427 | 428 | 28,000 | 535 |
| 2005-08-04 | 430 | 432 | 430 | 430 | 22,000 | 537.50 |
| 2005-08-03 | 426 | 431 | 426 | 428 | 69,000 | 535 |
| 2005-08-02 | 434 | 435 | 430 | 431 | 19,000 | 538.75 |
| 2005-08-01 | 434 | 434 | 433 | 434 | 20,000 | 542.50 |
| 2005-07-29 | 433 | 437 | 433 | 433 | 16,000 | 541.25 |
| 2005-07-28 | 430 | 434 | 430 | 434 | 20,000 | 542.50 |
| 2005-07-27 | 426 | 429 | 425 | 429 | 32,000 | 536.25 |
| 2005-07-26 | 423 | 426 | 423 | 426 | 24,000 | 532.50 |
| 2005-07-25 | 436 | 436 | 416 | 427 | 99,000 | 533.75 |
| 2005-07-22 | 430 | 433 | 430 | 431 | 25,000 | 538.75 |
| 2005-07-21 | 432 | 432 | 430 | 430 | 23,000 | 537.50 |
| 2005-07-20 | 429 | 429 | 424 | 427 | 33,000 | 533.75 |
| 2005-07-19 | 427 | 428 | 426 | 428 | 24,000 | 535 |
| 2005-07-15 | 426 | 427 | 426 | 426 | 25,000 | 532.50 |
| 2005-07-14 | 423 | 427 | 421 | 421 | 23,000 | 526.25 |
| 2005-07-13 | 422 | 423 | 422 | 423 | 16,000 | 528.75 |
| 2005-07-12 | 425 | 425 | 420 | 422 | 40,000 | 527.50 |
| 2005-07-11 | 425 | 425 | 420 | 424 | 24,000 | 530 |
| 2005-07-08 | 421 | 427 | 420 | 420 | 18,000 | 525 |
| 2005-07-07 | 423 | 425 | 423 | 425 | 22,000 | 531.25 |
| 2005-07-06 | 428 | 428 | 422 | 422 | 28,000 | 527.50 |
| 2005-07-05 | 425 | 428 | 423 | 423 | 53,000 | 528.75 |
| 2005-07-04 | 430 | 430 | 413 | 420 | 100,000 | 525 |
| 2005-07-01 | 426 | 428 | 426 | 427 | 50,000 | 533.75 |
| 2005-06-30 | 422 | 425 | 420 | 423 | 19,000 | 528.75 |
| 2005-06-29 | 419 | 421 | 416 | 421 | 30,000 | 526.25 |
| 2005-06-28 | 420 | 420 | 417 | 418 | 23,000 | 522.50 |
| 2005-06-27 | 420 | 420 | 415 | 415 | 34,000 | 518.75 |
| 2005-06-24 | 415 | 420 | 415 | 420 | 87,000 | 525 |
| 2005-06-23 | 414 | 421 | 414 | 421 | 46,000 | 526.25 |
| 2005-06-22 | 419 | 419 | 404 | 414 | 62,000 | 517.50 |
| 2005-06-21 | 422 | 422 | 418 | 419 | 28,000 | 523.75 |
| 2005-06-20 | 420 | 420 | 416 | 417 | 31,000 | 521.25 |
| 2005-06-17 | 412 | 418 | 411 | 416 | 24,000 | 520 |
| 2005-06-16 | 413 | 413 | 411 | 411 | 14,000 | 513.75 |
| 2005-06-15 | 409 | 411 | 408 | 411 | 30,000 | 513.75 |
| 2005-06-14 | 413 | 413 | 408 | 410 | 23,000 | 512.50 |
| 2005-06-13 | 413 | 413 | 412 | 412 | 5,000 | 515 |
| 2005-06-10 | 409 | 411 | 406 | 410 | 48,000 | 512.50 |
| 2005-06-09 | 409 | 410 | 409 | 409 | 13,000 | 511.25 |
| 2005-06-08 | 410 | 410 | 406 | 409 | 12,000 | 511.25 |
| 2005-06-07 | 405 | 409 | 405 | 409 | 15,000 | 511.25 |
| 2005-06-06 | 407 | 407 | 404 | 404 | 8,000 | 505 |
| 2005-06-03 | 409 | 409 | 404 | 408 | 13,000 | 510 |
| 2005-06-02 | 413 | 413 | 409 | 410 | 14,000 | 512.50 |
| 2005-06-01 | 407 | 414 | 407 | 410 | 34,000 | 512.50 |
| 2005-05-31 | 402 | 407 | 401 | 407 | 24,000 | 508.75 |
| 2005-05-30 | 404 | 407 | 403 | 406 | 25,000 | 507.50 |
| 2005-05-27 | 405 | 407 | 405 | 407 | 10,000 | 508.75 |
| 2005-05-26 | 407 | 407 | 404 | 404 | 4,000 | 505 |
| 2005-05-25 | 410 | 410 | 405 | 405 | 21,000 | 506.25 |
| 2005-05-24 | 410 | 410 | 404 | 409 | 24,000 | 511.25 |
| 2005-05-23 | 406 | 410 | 406 | 410 | 27,000 | 512.50 |
| 2005-05-20 | 403 | 403 | 402 | 403 | 15,000 | 503.75 |
| 2005-05-19 | 400 | 401 | 395 | 399 | 28,000 | 498.75 |
| 2005-05-18 | 398 | 400 | 397 | 398 | 29,000 | 497.50 |
| 2005-05-17 | 401 | 401 | 396 | 396 | 23,000 | 495 |
| 2005-05-16 | 404 | 404 | 398 | 399 | 32,000 | 498.75 |
| 2005-05-13 | 406 | 407 | 405 | 405 | 32,000 | 506.25 |
| 2005-05-12 | 404 | 404 | 403 | 404 | 8,000 | 505 |
| 2005-05-11 | 398 | 404 | 398 | 403 | 13,000 | 503.75 |
| 2005-05-10 | 401 | 403 | 400 | 403 | 45,000 | 503.75 |
| 2005-05-09 | 408 | 408 | 398 | 405 | 41,000 | 506.25 |
| 2005-05-06 | 409 | 410 | 407 | 409 | 10,000 | 511.25 |
| 2005-05-02 | 402 | 407 | 402 | 406 | 19,000 | 507.50 |
| 2005-04-28 | 402 | 402 | 401 | 401 | 13,000 | 501.25 |
| 2005-04-27 | 401 | 404 | 400 | 403 | 22,000 | 503.75 |
| 2005-04-26 | 405 | 405 | 400 | 405 | 15,000 | 506.25 |
| 2005-04-25 | 410 | 411 | 409 | 409 | 24,000 | 511.25 |
| 2005-04-22 | 402 | 410 | 402 | 404 | 14,000 | 505 |
| 2005-04-21 | 403 | 403 | 395 | 401 | 37,000 | 501.25 |
| 2005-04-20 | 406 | 406 | 393 | 404 | 44,000 | 505 |
| 2005-04-19 | 392 | 405 | 392 | 403 | 65,000 | 503.75 |
| 2005-04-18 | 402 | 402 | 393 | 393 | 78,000 | 491.25 |
| 2005-04-15 | 404 | 404 | 400 | 404 | 26,000 | 505 |
| 2005-04-14 | 402 | 410 | 401 | 409 | 41,000 | 511.25 |
| 2005-04-13 | 420 | 420 | 402 | 407 | 86,000 | 508.75 |
| 2005-04-12 | 422 | 422 | 417 | 418 | 49,000 | 522.50 |
| 2005-04-11 | 420 | 423 | 419 | 421 | 96,000 | 526.25 |
| 2005-04-08 | 410 | 417 | 410 | 416 | 54,000 | 520 |
| 2005-04-07 | 406 | 409 | 406 | 409 | 30,000 | 511.25 |
| 2005-04-06 | 403 | 414 | 403 | 411 | 50,000 | 513.75 |
| 2005-04-05 | 398 | 402 | 397 | 402 | 69,000 | 502.50 |
| 2005-04-04 | 390 | 397 | 390 | 396 | 23,000 | 495 |
| 2005-04-01 | 398 | 398 | 391 | 394 | 36,000 | 492.50 |
| 2005-03-31 | 391 | 400 | 391 | 400 | 43,000 | 500 |
| 2005-03-30 | 391 | 396 | 390 | 392 | 50,000 | 490 |
| 2005-03-29 | 408 | 410 | 388 | 392 | 73,000 | 490 |
| 2005-03-28 | 410 | 411 | 404 | 409 | 92,000 | 511.25 |
| 2005-03-25 | 415 | 418 | 413 | 418 | 93,000 | 522.50 |
| 2005-03-24 | 420 | 420 | 415 | 415 | 98,000 | 518.75 |
| 2005-03-23 | 423 | 423 | 413 | 418 | 67,000 | 522.50 |
| 2005-03-22 | 426 | 427 | 421 | 424 | 39,000 | 530 |
| 2005-03-18 | 424 | 426 | 423 | 426 | 47,000 | 532.50 |
| 2005-03-17 | 428 | 428 | 417 | 421 | 48,000 | 526.25 |
| 2005-03-16 | 439 | 439 | 427 | 430 | 49,000 | 537.50 |
| 2005-03-15 | 443 | 444 | 434 | 440 | 50,000 | 550 |
| 2005-03-14 | 433 | 444 | 432 | 440 | 87,000 | 550 |
| 2005-03-11 | 433 | 435 | 431 | 434 | 95,000 | 542.50 |
| 2005-03-10 | 425 | 442 | 424 | 428 | 52,000 | 535 |
| 2005-03-09 | 426 | 426 | 422 | 425 | 38,000 | 531.25 |
| 2005-03-08 | 425 | 426 | 417 | 426 | 64,000 | 532.50 |
| 2005-03-07 | 416 | 429 | 412 | 429 | 143,000 | 536.25 |
| 2005-03-04 | 419 | 420 | 416 | 417 | 55,000 | 521.25 |
| 2005-03-03 | 414 | 417 | 410 | 417 | 47,000 | 521.25 |
| 2005-03-02 | 413 | 415 | 412 | 413 | 46,000 | 516.25 |
| 2005-03-01 | 415 | 415 | 410 | 413 | 24,000 | 516.25 |
| 2005-02-28 | 409 | 415 | 409 | 415 | 67,000 | 518.75 |
| 2005-02-25 | 409 | 409 | 408 | 408 | 40,000 | 510 |
| 2005-02-24 | 408 | 409 | 405 | 409 | 33,000 | 511.25 |
| 2005-02-23 | 408 | 409 | 403 | 407 | 45,000 | 508.75 |
| 2005-02-22 | 409 | 410 | 401 | 410 | 76,000 | 512.50 |
| 2005-02-21 | 395 | 416 | 395 | 409 | 195,000 | 511.25 |
| 2005-02-18 | 396 | 399 | 394 | 394 | 33,000 | 492.50 |
| 2005-02-17 | 396 | 397 | 396 | 397 | 21,000 | 496.25 |
| 2005-02-16 | 396 | 397 | 395 | 396 | 41,000 | 495 |
| 2005-02-15 | 396 | 396 | 392 | 393 | 38,000 | 491.25 |
| 2005-02-14 | 389 | 395 | 387 | 393 | 71,000 | 491.25 |
| 2005-02-10 | 385 | 387 | 384 | 387 | 27,000 | 483.75 |
| 2005-02-09 | 385 | 388 | 384 | 385 | 35,000 | 481.25 |
| 2005-02-08 | 384 | 389 | 384 | 384 | 50,000 | 480 |
| 2005-02-07 | 382 | 385 | 382 | 383 | 22,000 | 478.75 |
| 2005-02-04 | 384 | 384 | 381 | 382 | 29,000 | 477.50 |
| 2005-02-03 | 381 | 384 | 381 | 384 | 39,000 | 480 |
| 2005-02-02 | 378 | 381 | 378 | 380 | 25,000 | 475 |
| 2005-02-01 | 380 | 380 | 378 | 380 | 18,000 | 475 |
| 2005-01-31 | 376 | 378 | 376 | 377 | 32,000 | 471.25 |
| 2005-01-28 | 380 | 380 | 376 | 376 | 30,000 | 470 |
| 2005-01-27 | 380 | 381 | 378 | 380 | 39,000 | 475 |
| 2005-01-26 | 380 | 381 | 380 | 380 | 27,000 | 475 |
| 2005-01-25 | 384 | 384 | 380 | 382 | 38,000 | 477.50 |
| 2005-01-24 | 373 | 385 | 373 | 384 | 71,000 | 480 |
| 2005-01-21 | 371 | 372 | 368 | 372 | 28,000 | 465 |
| 2005-01-20 | 371 | 371 | 364 | 370 | 34,000 | 462.50 |
| 2005-01-19 | 372 | 372 | 367 | 371 | 21,000 | 463.75 |
| 2005-01-18 | 371 | 372 | 371 | 372 | 20,000 | 465 |
| 2005-01-17 | 371 | 373 | 371 | 373 | 26,000 | 466.25 |
| 2005-01-14 | 368 | 369 | 360 | 369 | 51,000 | 461.25 |
| 2005-01-13 | 374 | 374 | 369 | 369 | 20,000 | 461.25 |
| 2005-01-12 | 372 | 374 | 371 | 374 | 42,000 | 467.50 |
| 2005-01-11 | 362 | 373 | 362 | 372 | 37,000 | 465 |
| 2005-01-07 | 364 | 364 | 360 | 362 | 17,000 | 452.50 |
| 2005-01-06 | 350 | 365 | 350 | 364 | 39,000 | 455 |
| 2005-01-05 | 357 | 359 | 357 | 358 | 15,000 | 447.50 |
| 2005-01-04 | 355 | 357 | 354 | 357 | 11,000 | 446.25 |
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
