1975 (株)朝日工業社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 366 | 366 | 358 | 358 | 14,000 | 447.50 |
| 2007-12-27 | 362 | 364 | 362 | 364 | 5,000 | 455 |
| 2007-12-26 | 358 | 367 | 358 | 367 | 10,000 | 458.75 |
| 2007-12-25 | 371 | 371 | 367 | 368 | 28,000 | 460 |
| 2007-12-21 | 357 | 357 | 352 | 356 | 56,000 | 445 |
| 2007-12-20 | 363 | 364 | 352 | 353 | 62,000 | 441.25 |
| 2007-12-19 | 376 | 376 | 369 | 370 | 16,000 | 462.50 |
| 2007-12-18 | 378 | 378 | 376 | 376 | 3,000 | 470 |
| 2007-12-17 | 396 | 396 | 386 | 386 | 16,000 | 482.50 |
| 2007-12-14 | 388 | 388 | 385 | 386 | 43,000 | 482.50 |
| 2007-12-13 | 381 | 381 | 375 | 378 | 16,000 | 472.50 |
| 2007-12-12 | 382 | 385 | 382 | 383 | 17,000 | 478.75 |
| 2007-12-11 | 380 | 385 | 380 | 382 | 18,000 | 477.50 |
| 2007-12-10 | 380 | 383 | 380 | 382 | 9,000 | 477.50 |
| 2007-12-07 | 372 | 380 | 372 | 378 | 20,000 | 472.50 |
| 2007-12-06 | 380 | 380 | 372 | 372 | 22,000 | 465 |
| 2007-12-05 | 371 | 376 | 371 | 376 | 8,000 | 470 |
| 2007-12-04 | 373 | 376 | 372 | 372 | 22,000 | 465 |
| 2007-12-03 | 376 | 376 | 372 | 376 | 20,000 | 470 |
| 2007-11-30 | 365 | 374 | 365 | 371 | 19,000 | 463.75 |
| 2007-11-29 | 361 | 364 | 361 | 364 | 33,000 | 455 |
| 2007-11-28 | 359 | 364 | 355 | 361 | 17,000 | 451.25 |
| 2007-11-27 | 369 | 369 | 350 | 354 | 48,000 | 442.50 |
| 2007-11-26 | 370 | 371 | 370 | 371 | 33,000 | 463.75 |
| 2007-11-22 | 370 | 371 | 366 | 367 | 31,000 | 458.75 |
| 2007-11-21 | 370 | 370 | 366 | 366 | 17,000 | 457.50 |
| 2007-11-20 | 380 | 380 | 360 | 372 | 39,000 | 465 |
| 2007-11-19 | 382 | 382 | 378 | 379 | 5,000 | 473.75 |
| 2007-11-16 | 394 | 394 | 384 | 386 | 21,000 | 482.50 |
| 2007-11-15 | 399 | 400 | 396 | 400 | 20,000 | 500 |
| 2007-11-14 | 392 | 399 | 390 | 398 | 24,000 | 497.50 |
| 2007-11-13 | 393 | 393 | 392 | 392 | 4,000 | 490 |
| 2007-11-12 | 394 | 395 | 392 | 392 | 9,000 | 490 |
| 2007-11-09 | 397 | 407 | 397 | 399 | 14,000 | 498.75 |
| 2007-11-08 | 403 | 408 | 402 | 402 | 31,000 | 502.50 |
| 2007-11-07 | 440 | 440 | 428 | 428 | 5,000 | 535 |
| 2007-11-06 | 435 | 437 | 435 | 437 | 3,000 | 546.25 |
| 2007-11-05 | 430 | 430 | 430 | 430 | 3,000 | 537.50 |
| 2007-11-02 | 434 | 436 | 434 | 436 | 4,000 | 545 |
| 2007-11-01 | 440 | 441 | 438 | 439 | 14,000 | 548.75 |
| 2007-10-31 | 441 | 442 | 440 | 440 | 23,000 | 550 |
| 2007-10-30 | 441 | 442 | 435 | 439 | 29,000 | 548.75 |
| 2007-10-29 | 435 | 438 | 432 | 436 | 37,000 | 545 |
| 2007-10-26 | 431 | 434 | 431 | 434 | 6,000 | 542.50 |
| 2007-10-25 | 441 | 441 | 430 | 434 | 19,000 | 542.50 |
| 2007-10-24 | 442 | 442 | 441 | 442 | 6,000 | 552.50 |
| 2007-10-23 | 445 | 445 | 441 | 442 | 4,000 | 552.50 |
| 2007-10-22 | 449 | 449 | 445 | 445 | 21,000 | 556.25 |
| 2007-10-19 | 452 | 452 | 443 | 444 | 9,000 | 555 |
| 2007-10-18 | 447 | 451 | 446 | 451 | 7,000 | 563.75 |
| 2007-10-17 | 447 | 447 | 441 | 442 | 12,000 | 552.50 |
| 2007-10-16 | 462 | 462 | 452 | 452 | 9,000 | 565 |
| 2007-10-15 | 469 | 469 | 460 | 460 | 26,000 | 575 |
| 2007-10-12 | 462 | 468 | 462 | 465 | 13,000 | 581.25 |
| 2007-10-11 | 455 | 469 | 455 | 462 | 29,000 | 577.50 |
| 2007-10-10 | 457 | 457 | 457 | 457 | 1,000 | 571.25 |
| 2007-10-09 | 465 | 465 | 460 | 460 | 7,000 | 575 |
| 2007-10-05 | 464 | 469 | 463 | 465 | 14,000 | 581.25 |
| 2007-10-04 | 462 | 462 | 459 | 459 | 6,000 | 573.75 |
| 2007-10-03 | 460 | 462 | 459 | 462 | 15,000 | 577.50 |
| 2007-10-02 | 463 | 463 | 453 | 460 | 10,000 | 575 |
| 2007-10-01 | 460 | 460 | 459 | 459 | 6,000 | 573.75 |
| 2007-09-28 | 469 | 469 | 464 | 464 | 22,000 | 580 |
| 2007-09-27 | 467 | 470 | 467 | 469 | 19,000 | 586.25 |
| 2007-09-26 | 470 | 470 | 469 | 470 | 8,000 | 587.50 |
| 2007-09-25 | 477 | 477 | 470 | 470 | 23,000 | 587.50 |
| 2007-09-21 | 464 | 464 | 458 | 462 | 18,000 | 577.50 |
| 2007-09-20 | 466 | 466 | 459 | 460 | 19,000 | 575 |
| 2007-09-19 | 447 | 454 | 447 | 451 | 21,000 | 563.75 |
| 2007-09-18 | 445 | 445 | 440 | 442 | 16,000 | 552.50 |
| 2007-09-14 | 445 | 445 | 438 | 443 | 46,000 | 553.75 |
| 2007-09-13 | 439 | 439 | 437 | 438 | 9,000 | 547.50 |
| 2007-09-12 | 435 | 440 | 435 | 438 | 12,000 | 547.50 |
| 2007-09-11 | 437 | 439 | 435 | 437 | 9,000 | 546.25 |
| 2007-09-10 | 440 | 446 | 440 | 441 | 21,000 | 551.25 |
| 2007-09-07 | 444 | 446 | 443 | 445 | 10,000 | 556.25 |
| 2007-09-06 | 451 | 453 | 447 | 449 | 12,000 | 561.25 |
| 2007-09-05 | 457 | 457 | 454 | 454 | 16,000 | 567.50 |
| 2007-09-04 | 447 | 456 | 447 | 454 | 7,000 | 567.50 |
| 2007-09-03 | 451 | 452 | 450 | 452 | 5,000 | 565 |
| 2007-08-31 | 451 | 451 | 450 | 451 | 8,000 | 563.75 |
| 2007-08-30 | 457 | 457 | 450 | 451 | 7,000 | 563.75 |
| 2007-08-29 | 454 | 454 | 449 | 449 | 13,000 | 561.25 |
| 2007-08-28 | 463 | 463 | 463 | 463 | 6,000 | 578.75 |
| 2007-08-27 | 452 | 462 | 452 | 458 | 6,000 | 572.50 |
| 2007-08-24 | 452 | 452 | 447 | 452 | 18,000 | 565 |
| 2007-08-23 | 441 | 444 | 439 | 444 | 16,000 | 555 |
| 2007-08-22 | 436 | 441 | 436 | 439 | 6,000 | 548.75 |
| 2007-08-21 | 434 | 441 | 433 | 441 | 14,000 | 551.25 |
| 2007-08-20 | 459 | 459 | 434 | 434 | 20,000 | 542.50 |
| 2007-08-17 | 455 | 455 | 440 | 441 | 10,000 | 551.25 |
| 2007-08-16 | 461 | 461 | 442 | 455 | 34,000 | 568.75 |
| 2007-08-15 | 473 | 474 | 456 | 458 | 19,000 | 572.50 |
| 2007-08-14 | 471 | 476 | 466 | 474 | 16,000 | 592.50 |
| 2007-08-13 | 475 | 476 | 475 | 476 | 22,000 | 595 |
| 2007-08-10 | 474 | 475 | 469 | 470 | 26,000 | 587.50 |
| 2007-08-09 | 479 | 481 | 475 | 480 | 58,000 | 600 |
| 2007-08-08 | 466 | 475 | 466 | 475 | 17,000 | 593.75 |
| 2007-08-07 | 478 | 478 | 476 | 476 | 7,000 | 595 |
| 2007-08-06 | 477 | 480 | 472 | 480 | 11,000 | 600 |
| 2007-08-03 | 472 | 478 | 470 | 478 | 23,000 | 597.50 |
| 2007-08-02 | 474 | 475 | 470 | 474 | 24,000 | 592.50 |
| 2007-08-01 | 473 | 475 | 473 | 474 | 20,000 | 592.50 |
| 2007-07-31 | 471 | 472 | 470 | 472 | 9,000 | 590 |
| 2007-07-30 | 467 | 474 | 466 | 474 | 32,000 | 592.50 |
| 2007-07-27 | 470 | 471 | 457 | 466 | 32,000 | 582.50 |
| 2007-07-26 | 480 | 480 | 475 | 480 | 38,000 | 600 |
| 2007-07-25 | 482 | 483 | 480 | 480 | 38,000 | 600 |
| 2007-07-24 | 480 | 481 | 480 | 481 | 24,000 | 601.25 |
| 2007-07-23 | 481 | 481 | 472 | 476 | 41,000 | 595 |
| 2007-07-20 | 479 | 482 | 479 | 480 | 59,000 | 600 |
| 2007-07-19 | 476 | 480 | 474 | 477 | 32,000 | 596.25 |
| 2007-07-18 | 477 | 477 | 474 | 475 | 43,000 | 593.75 |
| 2007-07-17 | 480 | 480 | 476 | 476 | 24,000 | 595 |
| 2007-07-13 | 476 | 477 | 473 | 477 | 60,000 | 596.25 |
| 2007-07-12 | 476 | 477 | 474 | 476 | 58,000 | 595 |
| 2007-07-11 | 475 | 475 | 470 | 472 | 47,000 | 590 |
| 2007-07-10 | 473 | 473 | 471 | 473 | 31,000 | 591.25 |
| 2007-07-09 | 471 | 472 | 470 | 470 | 34,000 | 587.50 |
| 2007-07-06 | 468 | 468 | 467 | 468 | 10,000 | 585 |
| 2007-07-05 | 470 | 471 | 470 | 471 | 29,000 | 588.75 |
| 2007-07-04 | 470 | 473 | 470 | 473 | 38,000 | 591.25 |
| 2007-07-03 | 471 | 473 | 470 | 471 | 24,000 | 588.75 |
| 2007-07-02 | 472 | 474 | 471 | 474 | 39,000 | 592.50 |
| 2007-06-29 | 472 | 475 | 470 | 474 | 34,000 | 592.50 |
| 2007-06-28 | 475 | 475 | 472 | 473 | 21,000 | 591.25 |
| 2007-06-27 | 470 | 472 | 469 | 471 | 25,000 | 588.75 |
| 2007-06-26 | 470 | 470 | 466 | 470 | 11,000 | 587.50 |
| 2007-06-25 | 472 | 473 | 469 | 470 | 58,000 | 587.50 |
| 2007-06-22 | 472 | 477 | 472 | 477 | 20,000 | 596.25 |
| 2007-06-21 | 472 | 477 | 471 | 477 | 95,000 | 596.25 |
| 2007-06-20 | 471 | 474 | 470 | 470 | 19,000 | 587.50 |
| 2007-06-19 | 464 | 470 | 462 | 469 | 48,000 | 586.25 |
| 2007-06-18 | 473 | 475 | 469 | 469 | 35,000 | 586.25 |
| 2007-06-15 | 470 | 470 | 465 | 468 | 23,000 | 585 |
| 2007-06-14 | 466 | 470 | 462 | 469 | 39,000 | 586.25 |
| 2007-06-13 | 453 | 473 | 450 | 470 | 115,000 | 587.50 |
| 2007-06-12 | 455 | 456 | 449 | 453 | 38,000 | 566.25 |
| 2007-06-11 | 441 | 450 | 441 | 450 | 54,000 | 562.50 |
| 2007-06-08 | 441 | 442 | 436 | 441 | 61,000 | 551.25 |
| 2007-06-07 | 439 | 440 | 437 | 439 | 31,000 | 548.75 |
| 2007-06-06 | 426 | 436 | 426 | 436 | 45,000 | 545 |
| 2007-06-05 | 428 | 428 | 425 | 428 | 16,000 | 535 |
| 2007-06-04 | 429 | 430 | 428 | 428 | 9,000 | 535 |
| 2007-06-01 | 430 | 430 | 428 | 428 | 23,000 | 535 |
| 2007-05-31 | 425 | 425 | 423 | 423 | 10,000 | 528.75 |
| 2007-05-30 | 427 | 427 | 423 | 423 | 8,000 | 528.75 |
| 2007-05-29 | 420 | 422 | 420 | 422 | 7,000 | 527.50 |
| 2007-05-28 | 421 | 422 | 420 | 420 | 16,000 | 525 |
| 2007-05-25 | 421 | 421 | 417 | 419 | 25,000 | 523.75 |
| 2007-05-24 | 425 | 425 | 424 | 425 | 20,000 | 531.25 |
| 2007-05-23 | 423 | 427 | 423 | 427 | 17,000 | 533.75 |
| 2007-05-22 | 423 | 423 | 415 | 421 | 40,000 | 526.25 |
| 2007-05-21 | 432 | 432 | 423 | 427 | 60,000 | 533.75 |
| 2007-05-18 | 446 | 446 | 430 | 432 | 31,000 | 540 |
| 2007-05-17 | 435 | 443 | 435 | 441 | 16,000 | 551.25 |
| 2007-05-16 | 439 | 440 | 435 | 439 | 22,000 | 548.75 |
| 2007-05-15 | 452 | 452 | 437 | 440 | 27,000 | 550 |
| 2007-05-14 | 447 | 454 | 447 | 451 | 20,000 | 563.75 |
| 2007-05-11 | 445 | 446 | 440 | 446 | 18,000 | 557.50 |
| 2007-05-10 | 454 | 454 | 446 | 450 | 13,000 | 562.50 |
| 2007-05-09 | 452 | 457 | 452 | 455 | 22,000 | 568.75 |
| 2007-05-08 | 458 | 458 | 452 | 452 | 22,000 | 565 |
| 2007-05-07 | 458 | 458 | 454 | 457 | 14,000 | 571.25 |
| 2007-05-02 | 459 | 459 | 450 | 458 | 33,000 | 572.50 |
| 2007-05-01 | 449 | 458 | 446 | 454 | 98,000 | 567.50 |
| 2007-04-27 | 429 | 429 | 424 | 429 | 14,000 | 536.25 |
| 2007-04-26 | 423 | 428 | 422 | 428 | 32,000 | 535 |
| 2007-04-25 | 428 | 428 | 422 | 422 | 20,000 | 527.50 |
| 2007-04-24 | 416 | 424 | 416 | 424 | 37,000 | 530 |
| 2007-04-23 | 428 | 428 | 414 | 415 | 46,000 | 518.75 |
| 2007-04-20 | 414 | 414 | 411 | 413 | 13,000 | 516.25 |
| 2007-04-19 | 419 | 419 | 405 | 413 | 45,000 | 516.25 |
| 2007-04-18 | 420 | 424 | 419 | 423 | 12,000 | 528.75 |
| 2007-04-17 | 428 | 428 | 418 | 420 | 26,000 | 525 |
| 2007-04-16 | 425 | 427 | 422 | 425 | 32,000 | 531.25 |
| 2007-04-13 | 431 | 431 | 425 | 425 | 21,000 | 531.25 |
| 2007-04-12 | 436 | 436 | 427 | 427 | 26,000 | 533.75 |
| 2007-04-11 | 433 | 438 | 433 | 436 | 10,000 | 545 |
| 2007-04-10 | 439 | 439 | 435 | 436 | 13,000 | 545 |
| 2007-04-09 | 437 | 442 | 434 | 442 | 13,000 | 552.50 |
| 2007-04-06 | 441 | 441 | 432 | 433 | 44,000 | 541.25 |
| 2007-04-05 | 443 | 443 | 436 | 438 | 12,000 | 547.50 |
| 2007-04-04 | 440 | 445 | 440 | 444 | 18,000 | 555 |
| 2007-04-03 | 446 | 450 | 441 | 444 | 28,000 | 555 |
| 2007-04-02 | 450 | 452 | 445 | 445 | 32,000 | 556.25 |
| 2007-03-30 | 445 | 450 | 440 | 446 | 39,000 | 557.50 |
| 2007-03-29 | 447 | 453 | 440 | 444 | 42,000 | 555 |
| 2007-03-28 | 456 | 456 | 446 | 447 | 31,000 | 558.75 |
| 2007-03-27 | 458 | 460 | 449 | 451 | 50,000 | 563.75 |
| 2007-03-26 | 471 | 475 | 467 | 473 | 114,000 | 591.25 |
| 2007-03-23 | 473 | 477 | 468 | 470 | 56,000 | 587.50 |
| 2007-03-22 | 476 | 477 | 471 | 472 | 57,000 | 590 |
| 2007-03-20 | 469 | 472 | 466 | 471 | 31,000 | 588.75 |
| 2007-03-19 | 463 | 468 | 463 | 466 | 34,000 | 582.50 |
| 2007-03-16 | 470 | 470 | 467 | 467 | 23,000 | 583.75 |
| 2007-03-15 | 464 | 473 | 464 | 466 | 30,000 | 582.50 |
| 2007-03-14 | 457 | 461 | 449 | 449 | 58,000 | 561.25 |
| 2007-03-13 | 467 | 471 | 461 | 461 | 63,000 | 576.25 |
| 2007-03-12 | 468 | 476 | 468 | 471 | 16,000 | 588.75 |
| 2007-03-09 | 468 | 470 | 467 | 467 | 65,000 | 583.75 |
| 2007-03-08 | 453 | 461 | 453 | 461 | 36,000 | 576.25 |
| 2007-03-07 | 451 | 454 | 448 | 448 | 31,000 | 560 |
| 2007-03-06 | 432 | 447 | 432 | 444 | 48,000 | 555 |
| 2007-03-05 | 450 | 450 | 435 | 436 | 100,000 | 545 |
| 2007-03-02 | 465 | 465 | 455 | 455 | 32,000 | 568.75 |
| 2007-03-01 | 471 | 471 | 453 | 465 | 78,000 | 581.25 |
| 2007-02-28 | 468 | 469 | 450 | 469 | 72,000 | 586.25 |
| 2007-02-27 | 489 | 489 | 485 | 486 | 42,000 | 607.50 |
| 2007-02-26 | 480 | 486 | 479 | 485 | 121,000 | 606.25 |
| 2007-02-23 | 476 | 479 | 476 | 479 | 49,000 | 598.75 |
| 2007-02-22 | 469 | 473 | 466 | 473 | 61,000 | 591.25 |
| 2007-02-21 | 465 | 467 | 464 | 467 | 40,000 | 583.75 |
| 2007-02-20 | 466 | 466 | 460 | 465 | 37,000 | 581.25 |
| 2007-02-19 | 456 | 463 | 456 | 463 | 19,000 | 578.75 |
| 2007-02-16 | 458 | 459 | 456 | 458 | 29,000 | 572.50 |
| 2007-02-15 | 462 | 462 | 455 | 460 | 52,000 | 575 |
| 2007-02-14 | 461 | 466 | 461 | 464 | 30,000 | 580 |
| 2007-02-13 | 461 | 461 | 450 | 459 | 45,000 | 573.75 |
| 2007-02-09 | 457 | 466 | 457 | 466 | 37,000 | 582.50 |
| 2007-02-08 | 465 | 465 | 458 | 459 | 30,000 | 573.75 |
| 2007-02-07 | 458 | 464 | 458 | 461 | 33,000 | 576.25 |
| 2007-02-06 | 454 | 460 | 454 | 456 | 26,000 | 570 |
| 2007-02-05 | 464 | 467 | 459 | 459 | 31,000 | 573.75 |
| 2007-02-02 | 468 | 468 | 462 | 464 | 40,000 | 580 |
| 2007-02-01 | 459 | 470 | 455 | 468 | 61,000 | 585 |
| 2007-01-31 | 454 | 454 | 448 | 452 | 33,000 | 565 |
| 2007-01-30 | 455 | 460 | 453 | 454 | 149,000 | 567.50 |
| 2007-01-29 | 446 | 452 | 442 | 451 | 40,000 | 563.75 |
| 2007-01-26 | 432 | 439 | 429 | 438 | 58,000 | 547.50 |
| 2007-01-25 | 450 | 453 | 442 | 442 | 81,000 | 552.50 |
| 2007-01-24 | 449 | 452 | 449 | 450 | 55,000 | 562.50 |
| 2007-01-23 | 457 | 457 | 446 | 451 | 75,000 | 563.75 |
| 2007-01-22 | 460 | 462 | 457 | 458 | 40,000 | 572.50 |
| 2007-01-19 | 458 | 458 | 449 | 456 | 66,000 | 570 |
| 2007-01-18 | 456 | 463 | 455 | 459 | 63,000 | 573.75 |
| 2007-01-17 | 446 | 452 | 446 | 451 | 81,000 | 563.75 |
| 2007-01-16 | 439 | 447 | 438 | 445 | 105,000 | 556.25 |
| 2007-01-15 | 434 | 439 | 433 | 438 | 106,000 | 547.50 |
| 2007-01-12 | 430 | 435 | 427 | 431 | 66,000 | 538.75 |
| 2007-01-11 | 425 | 430 | 425 | 425 | 84,000 | 531.25 |
| 2007-01-10 | 421 | 424 | 419 | 422 | 63,000 | 527.50 |
| 2007-01-09 | 413 | 423 | 410 | 422 | 68,000 | 527.50 |
| 2007-01-05 | 429 | 430 | 416 | 416 | 65,000 | 520 |
| 2007-01-04 | 410 | 424 | 410 | 424 | 147,000 | 530 |
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
