1975 (株)朝日工業社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 319 | 320 | 316 | 319 | 16,000 | 398.75 |
| 2008-12-29 | 319 | 320 | 315 | 319 | 24,000 | 398.75 |
| 2008-12-26 | 320 | 320 | 320 | 320 | 7,000 | 400 |
| 2008-12-25 | 320 | 320 | 319 | 320 | 22,000 | 400 |
| 2008-12-24 | 318 | 320 | 315 | 320 | 19,000 | 400 |
| 2008-12-22 | 313 | 319 | 313 | 319 | 30,000 | 398.75 |
| 2008-12-19 | 308 | 308 | 303 | 308 | 26,000 | 385 |
| 2008-12-18 | 301 | 309 | 300 | 303 | 28,000 | 378.75 |
| 2008-12-17 | 310 | 310 | 301 | 305 | 10,000 | 381.25 |
| 2008-12-16 | 310 | 310 | 301 | 307 | 20,000 | 383.75 |
| 2008-12-15 | 305 | 310 | 305 | 310 | 34,000 | 387.50 |
| 2008-12-12 | 310 | 310 | 302 | 304 | 53,000 | 380 |
| 2008-12-11 | 301 | 310 | 300 | 310 | 15,000 | 387.50 |
| 2008-12-10 | 307 | 307 | 296 | 306 | 16,000 | 382.50 |
| 2008-12-09 | 310 | 310 | 305 | 307 | 13,000 | 383.75 |
| 2008-12-08 | 312 | 312 | 304 | 305 | 27,000 | 381.25 |
| 2008-12-05 | 300 | 312 | 300 | 311 | 24,000 | 388.75 |
| 2008-12-04 | 296 | 311 | 296 | 307 | 26,000 | 383.75 |
| 2008-12-03 | 291 | 296 | 291 | 296 | 12,000 | 370 |
| 2008-12-02 | 290 | 296 | 290 | 296 | 6,000 | 370 |
| 2008-12-01 | 315 | 315 | 298 | 298 | 23,000 | 372.50 |
| 2008-11-28 | 319 | 320 | 314 | 320 | 28,000 | 400 |
| 2008-11-27 | 313 | 319 | 310 | 314 | 14,000 | 392.50 |
| 2008-11-26 | 319 | 319 | 310 | 318 | 16,000 | 397.50 |
| 2008-11-25 | 329 | 329 | 314 | 320 | 32,000 | 400 |
| 2008-11-21 | 305 | 320 | 295 | 320 | 32,000 | 400 |
| 2008-11-20 | 305 | 308 | 298 | 303 | 29,000 | 378.75 |
| 2008-11-19 | 301 | 308 | 299 | 304 | 16,000 | 380 |
| 2008-11-18 | 289 | 298 | 279 | 298 | 20,000 | 372.50 |
| 2008-11-17 | 298 | 300 | 291 | 292 | 25,000 | 365 |
| 2008-11-14 | 303 | 303 | 289 | 293 | 30,000 | 366.25 |
| 2008-11-13 | 276 | 285 | 276 | 285 | 12,000 | 356.25 |
| 2008-11-12 | 293 | 293 | 290 | 291 | 3,000 | 363.75 |
| 2008-11-11 | 306 | 306 | 292 | 298 | 11,000 | 372.50 |
| 2008-11-10 | 300 | 308 | 299 | 301 | 15,000 | 376.25 |
| 2008-11-07 | 309 | 316 | 300 | 300 | 11,000 | 375 |
| 2008-11-06 | 323 | 323 | 312 | 317 | 15,000 | 396.25 |
| 2008-11-05 | 300 | 325 | 290 | 325 | 19,000 | 406.25 |
| 2008-11-04 | 294 | 299 | 285 | 285 | 11,000 | 356.25 |
| 2008-10-31 | 282 | 288 | 279 | 279 | 13,000 | 348.75 |
| 2008-10-30 | 282 | 283 | 268 | 273 | 26,000 | 341.25 |
| 2008-10-29 | 251 | 278 | 251 | 278 | 34,000 | 347.50 |
| 2008-10-28 | 250 | 250 | 232 | 243 | 41,000 | 303.75 |
| 2008-10-27 | 250 | 255 | 240 | 241 | 37,000 | 301.25 |
| 2008-10-24 | 305 | 305 | 275 | 277 | 37,000 | 346.25 |
| 2008-10-23 | 288 | 295 | 284 | 295 | 16,000 | 368.75 |
| 2008-10-22 | 309 | 311 | 306 | 306 | 10,000 | 382.50 |
| 2008-10-21 | 300 | 315 | 300 | 312 | 42,000 | 390 |
| 2008-10-20 | 299 | 300 | 290 | 294 | 22,000 | 367.50 |
| 2008-10-17 | 297 | 300 | 290 | 294 | 21,000 | 367.50 |
| 2008-10-16 | 308 | 308 | 284 | 288 | 29,000 | 360 |
| 2008-10-15 | 293 | 307 | 293 | 307 | 23,000 | 383.75 |
| 2008-10-14 | 294 | 295 | 284 | 287 | 31,000 | 358.75 |
| 2008-10-10 | 279 | 279 | 230 | 234 | 38,000 | 292.50 |
| 2008-10-09 | 291 | 291 | 276 | 276 | 20,000 | 345 |
| 2008-10-08 | 314 | 319 | 291 | 291 | 25,000 | 363.75 |
| 2008-10-07 | 340 | 340 | 305 | 314 | 23,000 | 392.50 |
| 2008-10-06 | 350 | 351 | 337 | 337 | 10,000 | 421.25 |
| 2008-10-03 | 374 | 374 | 349 | 350 | 13,000 | 437.50 |
| 2008-10-02 | 383 | 383 | 373 | 374 | 8,000 | 467.50 |
| 2008-10-01 | 384 | 386 | 375 | 378 | 32,000 | 472.50 |
| 2008-09-30 | 381 | 384 | 376 | 384 | 22,000 | 480 |
| 2008-09-29 | 379 | 392 | 378 | 381 | 24,000 | 476.25 |
| 2008-09-26 | 395 | 395 | 376 | 379 | 37,000 | 473.75 |
| 2008-09-25 | 398 | 398 | 392 | 395 | 35,000 | 493.75 |
| 2008-09-24 | 394 | 398 | 394 | 398 | 12,000 | 497.50 |
| 2008-09-22 | 395 | 397 | 394 | 394 | 26,000 | 492.50 |
| 2008-09-19 | 388 | 390 | 387 | 390 | 25,000 | 487.50 |
| 2008-09-18 | 367 | 386 | 367 | 386 | 20,000 | 482.50 |
| 2008-09-17 | 380 | 390 | 376 | 382 | 14,000 | 477.50 |
| 2008-09-16 | 397 | 397 | 380 | 380 | 30,000 | 475 |
| 2008-09-12 | 389 | 398 | 389 | 398 | 66,000 | 497.50 |
| 2008-09-11 | 378 | 378 | 375 | 375 | 16,000 | 468.75 |
| 2008-09-10 | 360 | 374 | 360 | 373 | 18,000 | 466.25 |
| 2008-09-09 | 370 | 371 | 369 | 370 | 4,000 | 462.50 |
| 2008-09-08 | 384 | 387 | 371 | 371 | 12,000 | 463.75 |
| 2008-09-05 | 369 | 369 | 358 | 359 | 15,000 | 448.75 |
| 2008-09-04 | 385 | 385 | 373 | 373 | 12,000 | 466.25 |
| 2008-09-03 | 380 | 385 | 380 | 385 | 6,000 | 481.25 |
| 2008-09-02 | 387 | 387 | 374 | 374 | 12,000 | 467.50 |
| 2008-09-01 | 386 | 387 | 382 | 386 | 9,000 | 482.50 |
| 2008-08-29 | 388 | 390 | 387 | 389 | 20,000 | 486.25 |
| 2008-08-28 | 389 | 389 | 383 | 383 | 11,000 | 478.75 |
| 2008-08-27 | 384 | 384 | 380 | 381 | 7,000 | 476.25 |
| 2008-08-26 | 377 | 389 | 377 | 389 | 7,000 | 486.25 |
| 2008-08-25 | 391 | 391 | 386 | 387 | 26,000 | 483.75 |
| 2008-08-22 | 364 | 371 | 364 | 371 | 13,000 | 463.75 |
| 2008-08-21 | 367 | 367 | 355 | 363 | 17,000 | 453.75 |
| 2008-08-20 | 364 | 368 | 358 | 358 | 27,000 | 447.50 |
| 2008-08-19 | 363 | 363 | 363 | 363 | 10,000 | 453.75 |
| 2008-08-18 | 362 | 374 | 360 | 368 | 22,000 | 460 |
| 2008-08-15 | 369 | 369 | 358 | 361 | 39,000 | 451.25 |
| 2008-08-14 | 375 | 385 | 375 | 378 | 22,000 | 472.50 |
| 2008-08-13 | 388 | 388 | 379 | 379 | 16,000 | 473.75 |
| 2008-08-12 | 394 | 394 | 388 | 388 | 23,000 | 485 |
| 2008-08-11 | 388 | 398 | 385 | 394 | 14,000 | 492.50 |
| 2008-08-08 | 388 | 394 | 388 | 391 | 15,000 | 488.75 |
| 2008-08-07 | 397 | 400 | 395 | 395 | 8,000 | 493.75 |
| 2008-08-06 | 401 | 407 | 385 | 402 | 28,000 | 502.50 |
| 2008-08-05 | 395 | 400 | 395 | 400 | 14,000 | 500 |
| 2008-08-04 | 402 | 403 | 390 | 390 | 34,000 | 487.50 |
| 2008-08-01 | 407 | 408 | 405 | 406 | 38,000 | 507.50 |
| 2008-07-31 | 406 | 408 | 405 | 407 | 12,000 | 508.75 |
| 2008-07-30 | 393 | 403 | 393 | 403 | 13,000 | 503.75 |
| 2008-07-29 | 386 | 396 | 386 | 393 | 15,000 | 491.25 |
| 2008-07-28 | 404 | 407 | 395 | 395 | 14,000 | 493.75 |
| 2008-07-25 | 406 | 407 | 397 | 399 | 21,000 | 498.75 |
| 2008-07-24 | 402 | 409 | 400 | 409 | 24,000 | 511.25 |
| 2008-07-23 | 404 | 407 | 404 | 405 | 14,000 | 506.25 |
| 2008-07-22 | 404 | 404 | 401 | 402 | 15,000 | 502.50 |
| 2008-07-18 | 405 | 405 | 391 | 391 | 12,000 | 488.75 |
| 2008-07-17 | 394 | 400 | 394 | 400 | 6,000 | 500 |
| 2008-07-16 | 407 | 407 | 390 | 390 | 55,000 | 487.50 |
| 2008-07-15 | 404 | 405 | 400 | 403 | 26,000 | 503.75 |
| 2008-07-14 | 399 | 405 | 399 | 405 | 11,000 | 506.25 |
| 2008-07-11 | 412 | 412 | 398 | 401 | 16,000 | 501.25 |
| 2008-07-10 | 399 | 407 | 399 | 407 | 10,000 | 508.75 |
| 2008-07-09 | 405 | 406 | 402 | 402 | 19,000 | 502.50 |
| 2008-07-08 | 409 | 410 | 406 | 406 | 14,000 | 507.50 |
| 2008-07-07 | 417 | 417 | 405 | 413 | 64,000 | 516.25 |
| 2008-07-04 | 400 | 402 | 398 | 402 | 41,000 | 502.50 |
| 2008-07-03 | 399 | 399 | 393 | 397 | 39,000 | 496.25 |
| 2008-07-02 | 395 | 396 | 391 | 392 | 10,000 | 490 |
| 2008-07-01 | 403 | 403 | 396 | 400 | 49,000 | 500 |
| 2008-06-30 | 392 | 396 | 389 | 390 | 29,000 | 487.50 |
| 2008-06-27 | 396 | 397 | 389 | 389 | 8,000 | 486.25 |
| 2008-06-26 | 393 | 396 | 389 | 396 | 19,000 | 495 |
| 2008-06-25 | 392 | 392 | 386 | 386 | 26,000 | 482.50 |
| 2008-06-24 | 382 | 390 | 382 | 390 | 24,000 | 487.50 |
| 2008-06-23 | 385 | 387 | 381 | 382 | 21,000 | 477.50 |
| 2008-06-20 | 385 | 385 | 379 | 382 | 38,000 | 477.50 |
| 2008-06-19 | 376 | 382 | 375 | 381 | 17,000 | 476.25 |
| 2008-06-18 | 379 | 385 | 376 | 381 | 17,000 | 476.25 |
| 2008-06-17 | 378 | 389 | 378 | 385 | 11,000 | 481.25 |
| 2008-06-16 | 398 | 398 | 377 | 383 | 39,000 | 478.75 |
| 2008-06-13 | 397 | 397 | 390 | 390 | 42,000 | 487.50 |
| 2008-06-12 | 385 | 398 | 375 | 397 | 63,000 | 496.25 |
| 2008-06-11 | 389 | 392 | 371 | 380 | 35,000 | 475 |
| 2008-06-10 | 394 | 394 | 389 | 389 | 8,000 | 486.25 |
| 2008-06-09 | 385 | 385 | 382 | 385 | 10,000 | 481.25 |
| 2008-06-06 | 399 | 399 | 394 | 394 | 16,000 | 492.50 |
| 2008-06-05 | 395 | 398 | 395 | 395 | 8,000 | 493.75 |
| 2008-06-04 | 397 | 397 | 393 | 395 | 9,000 | 493.75 |
| 2008-06-03 | 395 | 395 | 389 | 394 | 16,000 | 492.50 |
| 2008-06-02 | 396 | 398 | 389 | 398 | 13,000 | 497.50 |
| 2008-05-30 | 384 | 398 | 383 | 394 | 31,000 | 492.50 |
| 2008-05-29 | 367 | 385 | 367 | 385 | 21,000 | 481.25 |
| 2008-05-28 | 380 | 382 | 367 | 372 | 46,000 | 465 |
| 2008-05-27 | 358 | 373 | 358 | 371 | 13,000 | 463.75 |
| 2008-05-26 | 365 | 365 | 356 | 358 | 24,000 | 447.50 |
| 2008-05-23 | 383 | 384 | 378 | 378 | 25,000 | 472.50 |
| 2008-05-22 | 380 | 388 | 377 | 388 | 46,000 | 485 |
| 2008-05-21 | 389 | 389 | 382 | 384 | 22,000 | 480 |
| 2008-05-20 | 390 | 390 | 373 | 384 | 24,000 | 480 |
| 2008-05-19 | 396 | 401 | 390 | 390 | 18,000 | 487.50 |
| 2008-05-16 | 403 | 415 | 394 | 395 | 33,000 | 493.75 |
| 2008-05-15 | 380 | 388 | 380 | 388 | 29,000 | 485 |
| 2008-05-14 | 364 | 376 | 364 | 376 | 31,000 | 470 |
| 2008-05-13 | 363 | 364 | 363 | 364 | 11,000 | 455 |
| 2008-05-12 | 363 | 364 | 363 | 363 | 24,000 | 453.75 |
| 2008-05-09 | 366 | 366 | 348 | 363 | 44,000 | 453.75 |
| 2008-05-08 | 362 | 364 | 360 | 363 | 12,000 | 453.75 |
| 2008-05-07 | 357 | 364 | 347 | 363 | 45,000 | 453.75 |
| 2008-05-02 | 357 | 361 | 356 | 357 | 15,000 | 446.25 |
| 2008-05-01 | 365 | 365 | 352 | 357 | 34,000 | 446.25 |
| 2008-04-30 | 350 | 354 | 349 | 351 | 13,000 | 438.75 |
| 2008-04-28 | 357 | 358 | 347 | 352 | 43,000 | 440 |
| 2008-04-25 | 349 | 355 | 347 | 347 | 32,000 | 433.75 |
| 2008-04-24 | 344 | 346 | 342 | 346 | 16,000 | 432.50 |
| 2008-04-23 | 340 | 346 | 339 | 344 | 19,000 | 430 |
| 2008-04-22 | 338 | 338 | 331 | 333 | 17,000 | 416.25 |
| 2008-04-21 | 352 | 354 | 346 | 348 | 22,000 | 435 |
| 2008-04-18 | 336 | 336 | 324 | 336 | 23,000 | 420 |
| 2008-04-17 | 335 | 336 | 331 | 331 | 14,000 | 413.75 |
| 2008-04-16 | 334 | 334 | 330 | 330 | 16,000 | 412.50 |
| 2008-04-15 | 330 | 330 | 319 | 325 | 34,000 | 406.25 |
| 2008-04-14 | 337 | 337 | 328 | 329 | 13,000 | 411.25 |
| 2008-04-11 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2008-04-10 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2008-04-08 | 340 | 342 | 337 | 338 | 7,000 | 422.50 |
| 2008-04-07 | 337 | 337 | 331 | 336 | 13,000 | 420 |
| 2008-04-04 | 338 | 338 | 335 | 337 | 12,000 | 421.25 |
| 2008-04-03 | 335 | 343 | 335 | 343 | 17,000 | 428.75 |
| 2008-04-02 | 345 | 348 | 343 | 345 | 9,000 | 431.25 |
| 2008-04-01 | 343 | 348 | 333 | 348 | 18,000 | 435 |
| 2008-03-31 | 353 | 353 | 352 | 352 | 9,000 | 440 |
| 2008-03-28 | 346 | 358 | 346 | 358 | 25,000 | 447.50 |
| 2008-03-27 | 343 | 343 | 342 | 342 | 10,000 | 427.50 |
| 2008-03-26 | 335 | 349 | 335 | 345 | 23,000 | 431.25 |
| 2008-03-25 | 352 | 352 | 347 | 349 | 26,000 | 436.25 |
| 2008-03-24 | 341 | 349 | 341 | 345 | 37,000 | 431.25 |
| 2008-03-21 | 327 | 332 | 326 | 331 | 22,000 | 413.75 |
| 2008-03-19 | 328 | 328 | 312 | 317 | 44,000 | 396.25 |
| 2008-03-18 | 310 | 315 | 305 | 313 | 25,000 | 391.25 |
| 2008-03-17 | 315 | 315 | 305 | 310 | 37,000 | 387.50 |
| 2008-03-14 | 319 | 319 | 309 | 310 | 56,000 | 387.50 |
| 2008-03-13 | 312 | 312 | 302 | 304 | 47,000 | 380 |
| 2008-03-12 | 320 | 328 | 316 | 317 | 24,000 | 396.25 |
| 2008-03-11 | 305 | 314 | 305 | 310 | 44,000 | 387.50 |
| 2008-03-10 | 333 | 333 | 303 | 304 | 33,000 | 380 |
| 2008-03-07 | 339 | 339 | 329 | 329 | 10,000 | 411.25 |
| 2008-03-06 | 337 | 341 | 334 | 341 | 7,000 | 426.25 |
| 2008-03-05 | 340 | 340 | 337 | 338 | 15,000 | 422.50 |
| 2008-03-04 | 341 | 341 | 337 | 337 | 15,000 | 421.25 |
| 2008-03-03 | 340 | 341 | 339 | 341 | 20,000 | 426.25 |
| 2008-02-29 | 346 | 348 | 341 | 341 | 11,000 | 426.25 |
| 2008-02-28 | 352 | 352 | 345 | 346 | 20,000 | 432.50 |
| 2008-02-27 | 358 | 358 | 348 | 353 | 32,000 | 441.25 |
| 2008-02-26 | 362 | 362 | 350 | 350 | 29,000 | 437.50 |
| 2008-02-25 | 370 | 374 | 365 | 367 | 32,000 | 458.75 |
| 2008-02-22 | 346 | 355 | 346 | 355 | 7,000 | 443.75 |
| 2008-02-21 | 355 | 356 | 348 | 351 | 20,000 | 438.75 |
| 2008-02-20 | 346 | 346 | 340 | 340 | 28,000 | 425 |
| 2008-02-19 | 333 | 338 | 328 | 338 | 12,000 | 422.50 |
| 2008-02-18 | 338 | 338 | 328 | 328 | 33,000 | 410 |
| 2008-02-15 | 328 | 328 | 318 | 324 | 46,000 | 405 |
| 2008-02-14 | 323 | 335 | 323 | 333 | 15,000 | 416.25 |
| 2008-02-13 | 322 | 332 | 321 | 321 | 31,000 | 401.25 |
| 2008-02-12 | 330 | 336 | 325 | 330 | 14,000 | 412.50 |
| 2008-02-08 | 330 | 334 | 330 | 330 | 13,000 | 412.50 |
| 2008-02-07 | 339 | 340 | 335 | 335 | 22,000 | 418.75 |
| 2008-02-06 | 340 | 345 | 339 | 340 | 21,000 | 425 |
| 2008-02-05 | 346 | 346 | 346 | 346 | 8,000 | 432.50 |
| 2008-02-04 | 357 | 357 | 356 | 357 | 7,000 | 446.25 |
| 2008-02-01 | 334 | 337 | 334 | 337 | 6,000 | 421.25 |
| 2008-01-31 | 334 | 340 | 333 | 340 | 22,000 | 425 |
| 2008-01-30 | 334 | 335 | 334 | 334 | 3,000 | 417.50 |
| 2008-01-29 | 338 | 343 | 331 | 334 | 22,000 | 417.50 |
| 2008-01-28 | 332 | 337 | 332 | 333 | 41,000 | 416.25 |
| 2008-01-25 | 330 | 330 | 320 | 322 | 27,000 | 402.50 |
| 2008-01-24 | 309 | 314 | 309 | 313 | 16,000 | 391.25 |
| 2008-01-23 | 306 | 308 | 305 | 306 | 16,000 | 382.50 |
| 2008-01-22 | 310 | 310 | 302 | 304 | 19,000 | 380 |
| 2008-01-21 | 323 | 323 | 311 | 311 | 20,000 | 388.75 |
| 2008-01-18 | 320 | 322 | 315 | 320 | 46,000 | 400 |
| 2008-01-17 | 323 | 323 | 310 | 320 | 34,000 | 400 |
| 2008-01-16 | 330 | 330 | 320 | 320 | 28,000 | 400 |
| 2008-01-15 | 333 | 336 | 328 | 329 | 29,000 | 411.25 |
| 2008-01-11 | 339 | 339 | 328 | 329 | 39,000 | 411.25 |
| 2008-01-10 | 340 | 341 | 340 | 340 | 7,000 | 425 |
| 2008-01-09 | 340 | 341 | 336 | 341 | 47,000 | 426.25 |
| 2008-01-08 | 345 | 348 | 340 | 340 | 21,000 | 425 |
| 2008-01-07 | 340 | 345 | 340 | 345 | 32,000 | 431.25 |
| 2008-01-04 | 353 | 353 | 345 | 345 | 5,000 | 431.25 |
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
