1975 (株)朝日工業社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 406 | 411 | 406 | 409 | 48,000 | 511.25 |
| 2006-12-28 | 407 | 413 | 407 | 411 | 83,000 | 513.75 |
| 2006-12-27 | 404 | 407 | 403 | 407 | 71,000 | 508.75 |
| 2006-12-26 | 403 | 404 | 402 | 403 | 52,000 | 503.75 |
| 2006-12-25 | 408 | 408 | 403 | 403 | 57,000 | 503.75 |
| 2006-12-22 | 400 | 404 | 400 | 404 | 48,000 | 505 |
| 2006-12-21 | 402 | 404 | 400 | 401 | 112,000 | 501.25 |
| 2006-12-20 | 391 | 400 | 390 | 399 | 71,000 | 498.75 |
| 2006-12-19 | 403 | 403 | 393 | 394 | 77,000 | 492.50 |
| 2006-12-18 | 406 | 408 | 402 | 403 | 56,000 | 503.75 |
| 2006-12-15 | 405 | 406 | 400 | 403 | 87,000 | 503.75 |
| 2006-12-14 | 395 | 401 | 395 | 400 | 83,000 | 500 |
| 2006-12-13 | 390 | 394 | 390 | 393 | 105,000 | 491.25 |
| 2006-12-12 | 391 | 391 | 388 | 389 | 55,000 | 486.25 |
| 2006-12-11 | 390 | 392 | 390 | 390 | 62,000 | 487.50 |
| 2006-12-08 | 390 | 390 | 386 | 388 | 63,000 | 485 |
| 2006-12-07 | 384 | 388 | 381 | 388 | 58,000 | 485 |
| 2006-12-06 | 383 | 386 | 380 | 384 | 83,000 | 480 |
| 2006-12-05 | 379 | 383 | 378 | 379 | 124,000 | 473.75 |
| 2006-12-04 | 376 | 379 | 374 | 377 | 65,000 | 471.25 |
| 2006-12-01 | 377 | 378 | 373 | 376 | 49,000 | 470 |
| 2006-11-30 | 372 | 376 | 371 | 373 | 45,000 | 466.25 |
| 2006-11-29 | 372 | 372 | 367 | 372 | 55,000 | 465 |
| 2006-11-28 | 366 | 370 | 361 | 368 | 57,000 | 460 |
| 2006-11-27 | 361 | 372 | 361 | 365 | 78,000 | 456.25 |
| 2006-11-24 | 361 | 366 | 352 | 357 | 126,000 | 446.25 |
| 2006-11-22 | 349 | 353 | 343 | 351 | 166,000 | 438.75 |
| 2006-11-21 | 349 | 358 | 346 | 347 | 107,000 | 433.75 |
| 2006-11-20 | 376 | 376 | 348 | 348 | 170,000 | 435 |
| 2006-11-17 | 395 | 395 | 366 | 373 | 225,000 | 466.25 |
| 2006-11-16 | 384 | 393 | 384 | 390 | 119,000 | 487.50 |
| 2006-11-15 | 381 | 386 | 379 | 379 | 165,000 | 473.75 |
| 2006-11-14 | 376 | 386 | 375 | 380 | 127,000 | 475 |
| 2006-11-13 | 384 | 384 | 366 | 374 | 147,000 | 467.50 |
| 2006-11-10 | 388 | 408 | 384 | 386 | 231,000 | 482.50 |
| 2006-11-09 | 400 | 400 | 387 | 387 | 94,000 | 483.75 |
| 2006-11-08 | 405 | 405 | 399 | 399 | 64,000 | 498.75 |
| 2006-11-07 | 409 | 409 | 405 | 405 | 61,000 | 506.25 |
| 2006-11-06 | 414 | 414 | 408 | 410 | 41,000 | 512.50 |
| 2006-11-02 | 413 | 414 | 408 | 409 | 41,000 | 511.25 |
| 2006-11-01 | 407 | 414 | 407 | 411 | 62,000 | 513.75 |
| 2006-10-31 | 407 | 410 | 405 | 407 | 67,000 | 508.75 |
| 2006-10-30 | 418 | 419 | 410 | 410 | 90,000 | 512.50 |
| 2006-10-27 | 420 | 421 | 415 | 418 | 105,000 | 522.50 |
| 2006-10-26 | 420 | 424 | 416 | 416 | 175,000 | 520 |
| 2006-10-25 | 433 | 433 | 421 | 423 | 153,000 | 528.75 |
| 2006-10-24 | 436 | 441 | 430 | 431 | 229,000 | 538.75 |
| 2006-10-23 | 441 | 441 | 430 | 434 | 462,000 | 542.50 |
| 2006-10-20 | 406 | 461 | 398 | 451 | 552,000 | 563.75 |
| 2006-10-19 | 400 | 406 | 400 | 405 | 56,000 | 506.25 |
| 2006-10-18 | 396 | 397 | 393 | 396 | 51,000 | 495 |
| 2006-10-17 | 405 | 408 | 395 | 396 | 93,000 | 495 |
| 2006-10-16 | 394 | 409 | 394 | 400 | 95,000 | 500 |
| 2006-10-13 | 389 | 389 | 381 | 381 | 104,000 | 476.25 |
| 2006-10-12 | 397 | 402 | 382 | 384 | 61,000 | 480 |
| 2006-10-11 | 409 | 409 | 398 | 398 | 47,000 | 497.50 |
| 2006-10-10 | 416 | 417 | 410 | 411 | 96,000 | 513.75 |
| 2006-10-06 | 423 | 423 | 417 | 417 | 56,000 | 521.25 |
| 2006-10-05 | 426 | 426 | 421 | 423 | 64,000 | 528.75 |
| 2006-10-04 | 440 | 440 | 425 | 426 | 34,000 | 532.50 |
| 2006-10-03 | 451 | 451 | 433 | 440 | 25,000 | 550 |
| 2006-10-02 | 464 | 464 | 450 | 451 | 32,000 | 563.75 |
| 2006-09-29 | 462 | 463 | 459 | 463 | 13,000 | 578.75 |
| 2006-09-28 | 463 | 463 | 458 | 462 | 12,000 | 577.50 |
| 2006-09-27 | 447 | 463 | 447 | 463 | 31,000 | 578.75 |
| 2006-09-26 | 450 | 453 | 450 | 452 | 15,000 | 565 |
| 2006-09-25 | 455 | 459 | 450 | 453 | 27,000 | 566.25 |
| 2006-09-22 | 464 | 464 | 459 | 460 | 8,000 | 575 |
| 2006-09-21 | 469 | 469 | 466 | 466 | 16,000 | 582.50 |
| 2006-09-20 | 466 | 466 | 461 | 461 | 12,000 | 576.25 |
| 2006-09-19 | 462 | 462 | 455 | 456 | 20,000 | 570 |
| 2006-09-15 | 456 | 456 | 452 | 452 | 18,000 | 565 |
| 2006-09-14 | 458 | 458 | 455 | 457 | 22,000 | 571.25 |
| 2006-09-13 | 468 | 468 | 458 | 458 | 11,000 | 572.50 |
| 2006-09-12 | 476 | 476 | 465 | 465 | 22,000 | 581.25 |
| 2006-09-11 | 477 | 480 | 476 | 476 | 11,000 | 595 |
| 2006-09-08 | 481 | 485 | 472 | 472 | 82,000 | 590 |
| 2006-09-07 | 499 | 499 | 496 | 496 | 2,000 | 620 |
| 2006-09-06 | 510 | 510 | 507 | 509 | 6,000 | 636.25 |
| 2006-09-05 | 510 | 510 | 509 | 509 | 5,000 | 636.25 |
| 2006-09-04 | 520 | 520 | 501 | 501 | 16,000 | 626.25 |
| 2006-09-01 | 514 | 514 | 509 | 511 | 6,000 | 638.75 |
| 2006-08-31 | 508 | 518 | 508 | 513 | 8,000 | 641.25 |
| 2006-08-30 | 507 | 507 | 506 | 507 | 8,000 | 633.75 |
| 2006-08-29 | 497 | 506 | 496 | 497 | 19,000 | 621.25 |
| 2006-08-28 | 510 | 510 | 481 | 487 | 20,000 | 608.75 |
| 2006-08-25 | 514 | 517 | 502 | 502 | 23,000 | 627.50 |
| 2006-08-24 | 504 | 504 | 504 | 504 | 4,000 | 630 |
| 2006-08-23 | 495 | 511 | 495 | 511 | 10,000 | 638.75 |
| 2006-08-22 | 510 | 515 | 510 | 515 | 12,000 | 643.75 |
| 2006-08-21 | 515 | 516 | 515 | 515 | 8,000 | 643.75 |
| 2006-08-18 | 525 | 525 | 500 | 515 | 12,000 | 643.75 |
| 2006-08-17 | 501 | 515 | 501 | 514 | 27,000 | 642.50 |
| 2006-08-16 | 495 | 503 | 490 | 503 | 27,000 | 628.75 |
| 2006-08-15 | 488 | 488 | 485 | 485 | 11,000 | 606.25 |
| 2006-08-14 | 476 | 485 | 476 | 484 | 14,000 | 605 |
| 2006-08-11 | 462 | 468 | 461 | 466 | 12,000 | 582.50 |
| 2006-08-10 | 466 | 473 | 463 | 466 | 9,000 | 582.50 |
| 2006-08-09 | 460 | 460 | 451 | 455 | 8,000 | 568.75 |
| 2006-08-08 | 450 | 455 | 448 | 455 | 7,000 | 568.75 |
| 2006-08-07 | 462 | 467 | 450 | 450 | 10,000 | 562.50 |
| 2006-08-04 | 468 | 468 | 465 | 467 | 6,000 | 583.75 |
| 2006-08-03 | 477 | 477 | 465 | 473 | 26,000 | 591.25 |
| 2006-08-02 | 480 | 485 | 477 | 477 | 16,000 | 596.25 |
| 2006-08-01 | 475 | 475 | 471 | 473 | 22,000 | 591.25 |
| 2006-07-31 | 474 | 474 | 456 | 465 | 21,000 | 581.25 |
| 2006-07-28 | 471 | 471 | 468 | 469 | 23,000 | 586.25 |
| 2006-07-27 | 461 | 464 | 460 | 461 | 16,000 | 576.25 |
| 2006-07-26 | 463 | 463 | 453 | 460 | 7,000 | 575 |
| 2006-07-25 | 469 | 469 | 463 | 463 | 14,000 | 578.75 |
| 2006-07-24 | 471 | 473 | 444 | 449 | 45,000 | 561.25 |
| 2006-07-21 | 481 | 486 | 464 | 471 | 72,000 | 588.75 |
| 2006-07-20 | 519 | 519 | 513 | 514 | 12,000 | 642.50 |
| 2006-07-19 | 490 | 490 | 483 | 484 | 9,000 | 605 |
| 2006-07-18 | 502 | 502 | 489 | 490 | 21,000 | 612.50 |
| 2006-07-14 | 515 | 515 | 501 | 501 | 20,000 | 626.25 |
| 2006-07-13 | 508 | 510 | 507 | 507 | 14,000 | 633.75 |
| 2006-07-12 | 520 | 527 | 513 | 514 | 24,000 | 642.50 |
| 2006-07-11 | 534 | 535 | 525 | 531 | 24,000 | 663.75 |
| 2006-07-10 | 552 | 552 | 535 | 544 | 48,000 | 680 |
| 2006-07-07 | 553 | 556 | 550 | 555 | 43,000 | 693.75 |
| 2006-07-06 | 543 | 544 | 539 | 543 | 49,000 | 678.75 |
| 2006-07-05 | 523 | 547 | 523 | 534 | 59,000 | 667.50 |
| 2006-07-04 | 533 | 533 | 520 | 522 | 40,000 | 652.50 |
| 2006-07-03 | 492 | 505 | 492 | 498 | 14,000 | 622.50 |
| 2006-06-30 | 484 | 498 | 484 | 497 | 32,000 | 621.25 |
| 2006-06-29 | 485 | 489 | 484 | 484 | 21,000 | 605 |
| 2006-06-28 | 486 | 486 | 480 | 484 | 17,000 | 605 |
| 2006-06-27 | 476 | 486 | 476 | 486 | 6,000 | 607.50 |
| 2006-06-26 | 480 | 480 | 473 | 475 | 9,000 | 593.75 |
| 2006-06-23 | 474 | 475 | 466 | 471 | 25,000 | 588.75 |
| 2006-06-22 | 459 | 464 | 454 | 464 | 18,000 | 580 |
| 2006-06-21 | 470 | 472 | 453 | 458 | 46,000 | 572.50 |
| 2006-06-20 | 451 | 473 | 444 | 468 | 59,000 | 585 |
| 2006-06-19 | 446 | 451 | 445 | 447 | 16,000 | 558.75 |
| 2006-06-16 | 455 | 455 | 446 | 446 | 24,000 | 557.50 |
| 2006-06-15 | 438 | 438 | 429 | 438 | 16,000 | 547.50 |
| 2006-06-14 | 424 | 435 | 423 | 434 | 34,000 | 542.50 |
| 2006-06-13 | 436 | 438 | 427 | 427 | 19,000 | 533.75 |
| 2006-06-12 | 423 | 439 | 420 | 438 | 43,000 | 547.50 |
| 2006-06-09 | 445 | 449 | 427 | 448 | 50,000 | 560 |
| 2006-06-08 | 474 | 474 | 457 | 460 | 29,000 | 575 |
| 2006-06-07 | 475 | 479 | 470 | 475 | 18,000 | 593.75 |
| 2006-06-06 | 472 | 474 | 470 | 474 | 16,000 | 592.50 |
| 2006-06-05 | 472 | 472 | 466 | 470 | 25,000 | 587.50 |
| 2006-06-02 | 489 | 490 | 473 | 477 | 27,000 | 596.25 |
| 2006-06-01 | 521 | 521 | 512 | 514 | 16,000 | 642.50 |
| 2006-05-31 | 525 | 525 | 520 | 520 | 27,000 | 650 |
| 2006-05-30 | 541 | 545 | 530 | 535 | 19,000 | 668.75 |
| 2006-05-29 | 559 | 559 | 541 | 545 | 13,000 | 681.25 |
| 2006-05-26 | 550 | 553 | 542 | 553 | 16,000 | 691.25 |
| 2006-05-25 | 550 | 550 | 528 | 534 | 29,000 | 667.50 |
| 2006-05-24 | 547 | 550 | 543 | 550 | 13,000 | 687.50 |
| 2006-05-23 | 546 | 547 | 541 | 547 | 6,000 | 683.75 |
| 2006-05-22 | 550 | 550 | 543 | 547 | 26,000 | 683.75 |
| 2006-05-19 | 542 | 548 | 541 | 543 | 11,000 | 678.75 |
| 2006-05-18 | 560 | 560 | 540 | 542 | 9,000 | 677.50 |
| 2006-05-17 | 560 | 563 | 556 | 556 | 8,000 | 695 |
| 2006-05-16 | 566 | 568 | 558 | 560 | 36,000 | 700 |
| 2006-05-15 | 560 | 560 | 553 | 556 | 17,000 | 695 |
| 2006-05-12 | 550 | 553 | 545 | 550 | 20,000 | 687.50 |
| 2006-05-11 | 565 | 565 | 559 | 560 | 17,000 | 700 |
| 2006-05-10 | 567 | 567 | 558 | 559 | 15,000 | 698.75 |
| 2006-05-09 | 566 | 571 | 566 | 568 | 7,000 | 710 |
| 2006-05-08 | 574 | 574 | 566 | 573 | 18,000 | 716.25 |
| 2006-05-02 | 575 | 576 | 571 | 574 | 8,000 | 717.50 |
| 2006-05-01 | 574 | 575 | 573 | 575 | 10,000 | 718.75 |
| 2006-04-28 | 575 | 576 | 570 | 574 | 25,000 | 717.50 |
| 2006-04-27 | 573 | 580 | 571 | 580 | 25,000 | 725 |
| 2006-04-26 | 576 | 577 | 567 | 575 | 14,000 | 718.75 |
| 2006-04-25 | 578 | 580 | 570 | 571 | 20,000 | 713.75 |
| 2006-04-24 | 580 | 580 | 568 | 569 | 28,000 | 711.25 |
| 2006-04-21 | 578 | 580 | 570 | 580 | 36,000 | 725 |
| 2006-04-20 | 574 | 575 | 560 | 568 | 34,000 | 710 |
| 2006-04-19 | 567 | 567 | 560 | 566 | 20,000 | 707.50 |
| 2006-04-18 | 561 | 566 | 561 | 563 | 12,000 | 703.75 |
| 2006-04-17 | 581 | 581 | 567 | 567 | 34,000 | 708.75 |
| 2006-04-14 | 571 | 571 | 570 | 571 | 13,000 | 713.75 |
| 2006-04-13 | 561 | 564 | 561 | 564 | 10,000 | 705 |
| 2006-04-12 | 564 | 565 | 557 | 557 | 22,000 | 696.25 |
| 2006-04-11 | 572 | 572 | 560 | 564 | 18,000 | 705 |
| 2006-04-10 | 566 | 575 | 566 | 572 | 9,000 | 715 |
| 2006-04-07 | 581 | 581 | 570 | 573 | 22,000 | 716.25 |
| 2006-04-06 | 578 | 586 | 571 | 581 | 13,000 | 726.25 |
| 2006-04-05 | 585 | 585 | 578 | 578 | 32,000 | 722.50 |
| 2006-04-04 | 593 | 595 | 590 | 595 | 18,000 | 743.75 |
| 2006-04-03 | 590 | 593 | 580 | 593 | 32,000 | 741.25 |
| 2006-03-31 | 590 | 590 | 580 | 580 | 16,000 | 725 |
| 2006-03-30 | 584 | 595 | 572 | 590 | 42,000 | 737.50 |
| 2006-03-29 | 585 | 586 | 580 | 583 | 28,000 | 728.75 |
| 2006-03-28 | 578 | 584 | 571 | 582 | 42,000 | 727.50 |
| 2006-03-27 | 592 | 599 | 585 | 587 | 82,000 | 733.75 |
| 2006-03-24 | 593 | 596 | 590 | 593 | 26,000 | 741.25 |
| 2006-03-23 | 597 | 597 | 586 | 589 | 37,000 | 736.25 |
| 2006-03-22 | 587 | 597 | 582 | 589 | 29,000 | 736.25 |
| 2006-03-20 | 570 | 584 | 570 | 584 | 20,000 | 730 |
| 2006-03-17 | 567 | 567 | 551 | 560 | 33,000 | 700 |
| 2006-03-16 | 570 | 571 | 567 | 567 | 25,000 | 708.75 |
| 2006-03-15 | 566 | 568 | 562 | 566 | 22,000 | 707.50 |
| 2006-03-14 | 564 | 564 | 555 | 562 | 28,000 | 702.50 |
| 2006-03-13 | 561 | 561 | 552 | 559 | 42,000 | 698.75 |
| 2006-03-10 | 558 | 569 | 558 | 561 | 125,000 | 701.25 |
| 2006-03-09 | 555 | 560 | 555 | 560 | 17,000 | 700 |
| 2006-03-08 | 561 | 572 | 553 | 554 | 29,000 | 692.50 |
| 2006-03-07 | 565 | 567 | 564 | 567 | 15,000 | 708.75 |
| 2006-03-06 | 562 | 565 | 562 | 565 | 11,000 | 706.25 |
| 2006-03-03 | 560 | 575 | 560 | 562 | 18,000 | 702.50 |
| 2006-03-02 | 569 | 569 | 559 | 559 | 27,000 | 698.75 |
| 2006-03-01 | 578 | 578 | 567 | 567 | 19,000 | 708.75 |
| 2006-02-28 | 584 | 584 | 577 | 578 | 14,000 | 722.50 |
| 2006-02-27 | 587 | 591 | 580 | 580 | 17,000 | 725 |
| 2006-02-24 | 592 | 597 | 581 | 597 | 25,000 | 746.25 |
| 2006-02-23 | 588 | 590 | 581 | 585 | 11,000 | 731.25 |
| 2006-02-22 | 566 | 585 | 566 | 581 | 14,000 | 726.25 |
| 2006-02-21 | 570 | 583 | 568 | 570 | 21,000 | 712.50 |
| 2006-02-20 | 593 | 593 | 570 | 571 | 36,000 | 713.75 |
| 2006-02-17 | 585 | 597 | 585 | 590 | 21,000 | 737.50 |
| 2006-02-16 | 587 | 588 | 570 | 583 | 44,000 | 728.75 |
| 2006-02-15 | 590 | 590 | 586 | 586 | 24,000 | 732.50 |
| 2006-02-14 | 590 | 593 | 570 | 581 | 33,000 | 726.25 |
| 2006-02-13 | 594 | 594 | 586 | 589 | 20,000 | 736.25 |
| 2006-02-10 | 607 | 607 | 590 | 596 | 26,000 | 745 |
| 2006-02-09 | 600 | 607 | 597 | 604 | 31,000 | 755 |
| 2006-02-08 | 606 | 606 | 598 | 598 | 13,000 | 747.50 |
| 2006-02-07 | 607 | 607 | 597 | 607 | 24,000 | 758.75 |
| 2006-02-06 | 600 | 610 | 595 | 603 | 51,000 | 753.75 |
| 2006-02-03 | 591 | 599 | 591 | 599 | 22,000 | 748.75 |
| 2006-02-02 | 597 | 600 | 595 | 599 | 20,000 | 748.75 |
| 2006-02-01 | 600 | 602 | 595 | 597 | 36,000 | 746.25 |
| 2006-01-31 | 605 | 608 | 595 | 601 | 68,000 | 751.25 |
| 2006-01-30 | 606 | 606 | 597 | 603 | 30,000 | 753.75 |
| 2006-01-27 | 600 | 602 | 587 | 591 | 49,000 | 738.75 |
| 2006-01-26 | 562 | 586 | 562 | 576 | 28,000 | 720 |
| 2006-01-25 | 570 | 571 | 555 | 560 | 46,000 | 700 |
| 2006-01-24 | 568 | 568 | 558 | 560 | 44,000 | 700 |
| 2006-01-23 | 578 | 578 | 563 | 568 | 37,000 | 710 |
| 2006-01-20 | 579 | 582 | 565 | 568 | 57,000 | 710 |
| 2006-01-19 | 530 | 581 | 530 | 579 | 33,000 | 723.75 |
| 2006-01-18 | 586 | 587 | 510 | 535 | 80,000 | 668.75 |
| 2006-01-17 | 609 | 609 | 585 | 585 | 67,000 | 731.25 |
| 2006-01-16 | 602 | 607 | 600 | 604 | 45,000 | 755 |
| 2006-01-13 | 610 | 610 | 601 | 604 | 53,000 | 755 |
| 2006-01-12 | 600 | 603 | 595 | 601 | 90,000 | 751.25 |
| 2006-01-11 | 602 | 614 | 601 | 601 | 55,000 | 751.25 |
| 2006-01-10 | 619 | 623 | 610 | 610 | 65,000 | 762.50 |
| 2006-01-06 | 597 | 625 | 597 | 619 | 141,000 | 773.75 |
| 2006-01-05 | 598 | 600 | 590 | 595 | 119,000 | 743.75 |
| 2006-01-04 | 606 | 607 | 588 | 595 | 96,000 | 743.75 |
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
