1975 (株)朝日工業社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 373 | 373 | 366 | 367 | 28,000 | 458.75 |
| 2009-12-29 | 382 | 383 | 378 | 382 | 15,000 | 477.50 |
| 2009-12-28 | 378 | 380 | 377 | 378 | 14,000 | 472.50 |
| 2009-12-25 | 376 | 376 | 371 | 375 | 22,000 | 468.75 |
| 2009-12-24 | 369 | 374 | 369 | 372 | 17,000 | 465 |
| 2009-12-22 | 366 | 368 | 364 | 367 | 15,000 | 458.75 |
| 2009-12-21 | 363 | 363 | 359 | 361 | 15,000 | 451.25 |
| 2009-12-18 | 363 | 367 | 359 | 367 | 21,000 | 458.75 |
| 2009-12-17 | 355 | 363 | 355 | 363 | 12,000 | 453.75 |
| 2009-12-16 | 359 | 360 | 359 | 359 | 21,000 | 448.75 |
| 2009-12-15 | 356 | 359 | 355 | 359 | 21,000 | 448.75 |
| 2009-12-14 | 357 | 360 | 357 | 358 | 28,000 | 447.50 |
| 2009-12-11 | 362 | 362 | 353 | 360 | 30,000 | 450 |
| 2009-12-10 | 353 | 357 | 352 | 352 | 7,000 | 440 |
| 2009-12-09 | 349 | 353 | 345 | 353 | 13,000 | 441.25 |
| 2009-12-08 | 352 | 352 | 345 | 350 | 17,000 | 437.50 |
| 2009-12-07 | 362 | 362 | 352 | 362 | 21,000 | 452.50 |
| 2009-12-04 | 354 | 358 | 354 | 357 | 7,000 | 446.25 |
| 2009-12-03 | 354 | 361 | 353 | 358 | 24,000 | 447.50 |
| 2009-12-02 | 364 | 364 | 351 | 352 | 33,000 | 440 |
| 2009-12-01 | 363 | 366 | 358 | 363 | 40,000 | 453.75 |
| 2009-11-30 | 360 | 365 | 355 | 365 | 34,000 | 456.25 |
| 2009-11-27 | 347 | 355 | 337 | 352 | 27,000 | 440 |
| 2009-11-26 | 345 | 346 | 340 | 346 | 5,000 | 432.50 |
| 2009-11-25 | 353 | 353 | 346 | 350 | 22,000 | 437.50 |
| 2009-11-24 | 352 | 352 | 348 | 348 | 23,000 | 435 |
| 2009-11-20 | 333 | 343 | 333 | 342 | 25,000 | 427.50 |
| 2009-11-19 | 351 | 355 | 342 | 348 | 12,000 | 435 |
| 2009-11-18 | 350 | 351 | 350 | 351 | 6,000 | 438.75 |
| 2009-11-17 | 347 | 349 | 346 | 349 | 7,000 | 436.25 |
| 2009-11-16 | 367 | 367 | 347 | 355 | 22,000 | 443.75 |
| 2009-11-13 | 370 | 370 | 357 | 366 | 25,000 | 457.50 |
| 2009-11-12 | 367 | 369 | 362 | 368 | 16,000 | 460 |
| 2009-11-11 | 371 | 372 | 369 | 369 | 12,000 | 461.25 |
| 2009-11-10 | 370 | 375 | 363 | 366 | 18,000 | 457.50 |
| 2009-11-09 | 373 | 373 | 364 | 365 | 17,000 | 456.25 |
| 2009-11-06 | 371 | 376 | 365 | 376 | 15,000 | 470 |
| 2009-11-05 | 374 | 376 | 373 | 376 | 10,000 | 470 |
| 2009-11-04 | 364 | 374 | 364 | 374 | 9,000 | 467.50 |
| 2009-11-02 | 376 | 376 | 370 | 374 | 19,000 | 467.50 |
| 2009-10-30 | 376 | 382 | 366 | 381 | 28,000 | 476.25 |
| 2009-10-29 | 381 | 381 | 376 | 376 | 10,000 | 470 |
| 2009-10-28 | 383 | 383 | 378 | 381 | 29,000 | 476.25 |
| 2009-10-27 | 367 | 373 | 366 | 373 | 17,000 | 466.25 |
| 2009-10-26 | 375 | 375 | 365 | 366 | 25,000 | 457.50 |
| 2009-10-23 | 383 | 383 | 368 | 375 | 34,000 | 468.75 |
| 2009-10-22 | 375 | 380 | 375 | 380 | 23,000 | 475 |
| 2009-10-21 | 374 | 378 | 372 | 377 | 18,000 | 471.25 |
| 2009-10-20 | 377 | 377 | 372 | 375 | 18,000 | 468.75 |
| 2009-10-19 | 368 | 372 | 364 | 372 | 21,000 | 465 |
| 2009-10-16 | 370 | 375 | 365 | 368 | 21,000 | 460 |
| 2009-10-15 | 370 | 374 | 361 | 369 | 43,000 | 461.25 |
| 2009-10-14 | 363 | 372 | 363 | 372 | 23,000 | 465 |
| 2009-10-13 | 363 | 363 | 362 | 363 | 7,000 | 453.75 |
| 2009-10-09 | 358 | 364 | 358 | 363 | 13,000 | 453.75 |
| 2009-10-08 | 365 | 367 | 357 | 358 | 20,000 | 447.50 |
| 2009-10-07 | 341 | 355 | 338 | 355 | 14,000 | 443.75 |
| 2009-10-06 | 352 | 352 | 350 | 351 | 9,000 | 438.75 |
| 2009-10-05 | 343 | 358 | 343 | 358 | 13,000 | 447.50 |
| 2009-10-02 | 354 | 360 | 351 | 358 | 13,000 | 447.50 |
| 2009-10-01 | 367 | 369 | 360 | 369 | 14,000 | 461.25 |
| 2009-09-30 | 379 | 379 | 367 | 367 | 6,000 | 458.75 |
| 2009-09-29 | 385 | 385 | 378 | 379 | 17,000 | 473.75 |
| 2009-09-28 | 380 | 382 | 377 | 381 | 24,000 | 476.25 |
| 2009-09-25 | 376 | 378 | 375 | 376 | 25,000 | 470 |
| 2009-09-24 | 371 | 372 | 370 | 371 | 30,000 | 463.75 |
| 2009-09-18 | 358 | 361 | 356 | 361 | 19,000 | 451.25 |
| 2009-09-17 | 350 | 355 | 350 | 353 | 8,000 | 441.25 |
| 2009-09-16 | 358 | 358 | 351 | 351 | 16,000 | 438.75 |
| 2009-09-15 | 350 | 354 | 349 | 354 | 19,000 | 442.50 |
| 2009-09-14 | 359 | 359 | 353 | 355 | 25,000 | 443.75 |
| 2009-09-11 | 364 | 364 | 359 | 359 | 24,000 | 448.75 |
| 2009-09-10 | 361 | 364 | 361 | 364 | 10,000 | 455 |
| 2009-09-09 | 368 | 368 | 359 | 359 | 4,000 | 448.75 |
| 2009-09-08 | 360 | 360 | 359 | 359 | 2,000 | 448.75 |
| 2009-09-07 | 362 | 368 | 360 | 360 | 22,000 | 450 |
| 2009-09-04 | 365 | 366 | 362 | 366 | 10,000 | 457.50 |
| 2009-09-03 | 370 | 370 | 362 | 365 | 15,000 | 456.25 |
| 2009-09-02 | 380 | 380 | 365 | 370 | 18,000 | 462.50 |
| 2009-09-01 | 381 | 384 | 378 | 380 | 9,000 | 475 |
| 2009-08-31 | 383 | 383 | 375 | 376 | 8,000 | 470 |
| 2009-08-28 | 380 | 385 | 380 | 381 | 11,000 | 476.25 |
| 2009-08-27 | 388 | 388 | 375 | 387 | 18,000 | 483.75 |
| 2009-08-26 | 379 | 386 | 376 | 386 | 13,000 | 482.50 |
| 2009-08-25 | 381 | 382 | 375 | 380 | 36,000 | 475 |
| 2009-08-24 | 392 | 396 | 391 | 391 | 32,000 | 488.75 |
| 2009-08-21 | 392 | 392 | 383 | 390 | 32,000 | 487.50 |
| 2009-08-20 | 391 | 391 | 390 | 391 | 30,000 | 488.75 |
| 2009-08-19 | 394 | 394 | 389 | 390 | 12,000 | 487.50 |
| 2009-08-18 | 389 | 392 | 386 | 392 | 5,000 | 490 |
| 2009-08-17 | 393 | 393 | 389 | 389 | 21,000 | 486.25 |
| 2009-08-14 | 389 | 393 | 389 | 393 | 14,000 | 491.25 |
| 2009-08-13 | 393 | 393 | 391 | 391 | 19,000 | 488.75 |
| 2009-08-12 | 391 | 392 | 390 | 391 | 8,000 | 488.75 |
| 2009-08-11 | 393 | 393 | 387 | 392 | 8,000 | 490 |
| 2009-08-10 | 393 | 393 | 390 | 392 | 15,000 | 490 |
| 2009-08-07 | 387 | 392 | 385 | 389 | 9,000 | 486.25 |
| 2009-08-05 | 387 | 393 | 385 | 392 | 14,000 | 490 |
| 2009-08-04 | 392 | 393 | 384 | 387 | 10,000 | 483.75 |
| 2009-08-03 | 388 | 389 | 385 | 389 | 7,000 | 486.25 |
| 2009-07-31 | 387 | 387 | 382 | 383 | 11,000 | 478.75 |
| 2009-07-30 | 392 | 392 | 386 | 387 | 18,000 | 483.75 |
| 2009-07-29 | 391 | 391 | 388 | 389 | 4,000 | 486.25 |
| 2009-07-28 | 393 | 393 | 387 | 387 | 18,000 | 483.75 |
| 2009-07-27 | 390 | 391 | 389 | 389 | 4,000 | 486.25 |
| 2009-07-24 | 384 | 391 | 384 | 389 | 29,000 | 486.25 |
| 2009-07-23 | 390 | 392 | 388 | 389 | 28,000 | 486.25 |
| 2009-07-22 | 388 | 391 | 387 | 390 | 9,000 | 487.50 |
| 2009-07-21 | 391 | 395 | 388 | 388 | 38,000 | 485 |
| 2009-07-17 | 391 | 391 | 386 | 389 | 19,000 | 486.25 |
| 2009-07-16 | 390 | 392 | 386 | 386 | 31,000 | 482.50 |
| 2009-07-15 | 383 | 389 | 380 | 386 | 32,000 | 482.50 |
| 2009-07-14 | 393 | 393 | 387 | 387 | 42,000 | 483.75 |
| 2009-07-13 | 394 | 399 | 392 | 393 | 35,000 | 491.25 |
| 2009-07-10 | 397 | 400 | 391 | 396 | 108,000 | 495 |
| 2009-07-09 | 375 | 378 | 374 | 377 | 13,000 | 471.25 |
| 2009-07-08 | 378 | 381 | 378 | 380 | 13,000 | 475 |
| 2009-07-07 | 391 | 391 | 384 | 387 | 88,000 | 483.75 |
| 2009-07-06 | 374 | 374 | 372 | 372 | 11,000 | 465 |
| 2009-07-03 | 372 | 374 | 372 | 372 | 34,000 | 465 |
| 2009-07-02 | 370 | 375 | 370 | 370 | 52,000 | 462.50 |
| 2009-07-01 | 361 | 361 | 360 | 360 | 9,000 | 450 |
| 2009-06-30 | 356 | 366 | 355 | 366 | 26,000 | 457.50 |
| 2009-06-29 | 352 | 359 | 352 | 353 | 21,000 | 441.25 |
| 2009-06-26 | 349 | 349 | 349 | 349 | 12,000 | 436.25 |
| 2009-06-25 | 344 | 347 | 342 | 347 | 37,000 | 433.75 |
| 2009-06-24 | 338 | 340 | 334 | 339 | 16,000 | 423.75 |
| 2009-06-23 | 332 | 339 | 332 | 338 | 15,000 | 422.50 |
| 2009-06-22 | 337 | 342 | 335 | 337 | 34,000 | 421.25 |
| 2009-06-19 | 342 | 342 | 332 | 332 | 39,000 | 415 |
| 2009-06-18 | 331 | 339 | 331 | 339 | 15,000 | 423.75 |
| 2009-06-17 | 333 | 333 | 329 | 331 | 17,000 | 413.75 |
| 2009-06-16 | 340 | 340 | 333 | 335 | 29,000 | 418.75 |
| 2009-06-15 | 341 | 345 | 340 | 345 | 29,000 | 431.25 |
| 2009-06-12 | 336 | 342 | 335 | 341 | 40,000 | 426.25 |
| 2009-06-11 | 328 | 333 | 328 | 333 | 10,000 | 416.25 |
| 2009-06-10 | 323 | 327 | 323 | 326 | 7,000 | 407.50 |
| 2009-06-09 | 326 | 326 | 322 | 323 | 16,000 | 403.75 |
| 2009-06-08 | 323 | 325 | 321 | 321 | 16,000 | 401.25 |
| 2009-06-05 | 326 | 326 | 316 | 317 | 18,000 | 396.25 |
| 2009-06-04 | 330 | 335 | 309 | 321 | 70,000 | 401.25 |
| 2009-06-03 | 334 | 337 | 332 | 334 | 10,000 | 417.50 |
| 2009-06-02 | 337 | 338 | 333 | 337 | 15,000 | 421.25 |
| 2009-06-01 | 328 | 341 | 328 | 338 | 9,000 | 422.50 |
| 2009-05-29 | 344 | 344 | 331 | 333 | 31,000 | 416.25 |
| 2009-05-28 | 339 | 350 | 339 | 349 | 22,000 | 436.25 |
| 2009-05-27 | 338 | 339 | 338 | 338 | 17,000 | 422.50 |
| 2009-05-26 | 338 | 339 | 335 | 335 | 12,000 | 418.75 |
| 2009-05-25 | 332 | 333 | 329 | 332 | 24,000 | 415 |
| 2009-05-22 | 324 | 330 | 324 | 330 | 17,000 | 412.50 |
| 2009-05-21 | 325 | 325 | 323 | 325 | 16,000 | 406.25 |
| 2009-05-20 | 322 | 324 | 318 | 324 | 14,000 | 405 |
| 2009-05-19 | 319 | 319 | 316 | 318 | 14,000 | 397.50 |
| 2009-05-18 | 330 | 330 | 314 | 314 | 36,000 | 392.50 |
| 2009-05-15 | 320 | 330 | 320 | 329 | 41,000 | 411.25 |
| 2009-05-14 | 315 | 317 | 312 | 317 | 19,000 | 396.25 |
| 2009-05-13 | 315 | 315 | 315 | 315 | 5,000 | 393.75 |
| 2009-05-12 | 314 | 314 | 312 | 314 | 13,000 | 392.50 |
| 2009-05-11 | 312 | 315 | 312 | 313 | 22,000 | 391.25 |
| 2009-05-08 | 312 | 312 | 311 | 311 | 6,000 | 388.75 |
| 2009-05-07 | 311 | 312 | 311 | 311 | 20,000 | 388.75 |
| 2009-05-01 | 308 | 309 | 307 | 308 | 9,000 | 385 |
| 2009-04-30 | 306 | 306 | 305 | 305 | 3,000 | 381.25 |
| 2009-04-28 | 310 | 310 | 305 | 305 | 21,000 | 381.25 |
| 2009-04-27 | 309 | 310 | 308 | 308 | 6,000 | 385 |
| 2009-04-24 | 310 | 310 | 308 | 308 | 23,000 | 385 |
| 2009-04-23 | 304 | 310 | 303 | 310 | 28,000 | 387.50 |
| 2009-04-22 | 308 | 308 | 301 | 303 | 8,000 | 378.75 |
| 2009-04-21 | 310 | 310 | 306 | 308 | 26,000 | 385 |
| 2009-04-20 | 310 | 310 | 307 | 309 | 27,000 | 386.25 |
| 2009-04-17 | 308 | 309 | 308 | 308 | 8,000 | 385 |
| 2009-04-16 | 308 | 310 | 307 | 308 | 25,000 | 385 |
| 2009-04-15 | 306 | 307 | 302 | 307 | 18,000 | 383.75 |
| 2009-04-14 | 302 | 307 | 302 | 307 | 14,000 | 383.75 |
| 2009-04-13 | 297 | 300 | 297 | 300 | 12,000 | 375 |
| 2009-04-10 | 299 | 299 | 299 | 299 | 1,000 | 373.75 |
| 2009-04-09 | 294 | 299 | 294 | 299 | 4,000 | 373.75 |
| 2009-04-08 | 296 | 300 | 295 | 295 | 6,000 | 368.75 |
| 2009-04-07 | 307 | 307 | 301 | 306 | 12,000 | 382.50 |
| 2009-04-06 | 305 | 306 | 303 | 305 | 8,000 | 381.25 |
| 2009-04-03 | 303 | 305 | 300 | 304 | 5,000 | 380 |
| 2009-04-02 | 310 | 312 | 307 | 308 | 8,000 | 385 |
| 2009-04-01 | 309 | 309 | 308 | 308 | 4,000 | 385 |
| 2009-03-31 | 312 | 312 | 304 | 305 | 17,000 | 381.25 |
| 2009-03-30 | 312 | 313 | 309 | 312 | 22,000 | 390 |
| 2009-03-27 | 305 | 312 | 305 | 310 | 48,000 | 387.50 |
| 2009-03-26 | 302 | 306 | 296 | 304 | 42,000 | 380 |
| 2009-03-25 | 302 | 309 | 300 | 309 | 72,000 | 386.25 |
| 2009-03-24 | 310 | 310 | 303 | 304 | 70,000 | 380 |
| 2009-03-23 | 314 | 314 | 307 | 311 | 43,000 | 388.75 |
| 2009-03-19 | 304 | 304 | 304 | 304 | 28,000 | 380 |
| 2009-03-18 | 304 | 304 | 303 | 303 | 15,000 | 378.75 |
| 2009-03-17 | 304 | 304 | 303 | 303 | 20,000 | 378.75 |
| 2009-03-16 | 304 | 304 | 303 | 304 | 25,000 | 380 |
| 2009-03-13 | 299 | 303 | 296 | 300 | 55,000 | 375 |
| 2009-03-12 | 300 | 300 | 293 | 294 | 27,000 | 367.50 |
| 2009-03-11 | 296 | 298 | 295 | 295 | 10,000 | 368.75 |
| 2009-03-10 | 295 | 300 | 295 | 295 | 8,000 | 368.75 |
| 2009-03-09 | 306 | 306 | 300 | 300 | 10,000 | 375 |
| 2009-03-06 | 306 | 307 | 303 | 304 | 17,000 | 380 |
| 2009-03-05 | 303 | 307 | 301 | 306 | 20,000 | 382.50 |
| 2009-03-04 | 298 | 298 | 294 | 295 | 12,000 | 368.75 |
| 2009-03-03 | 294 | 298 | 294 | 298 | 4,000 | 372.50 |
| 2009-03-02 | 297 | 301 | 297 | 299 | 20,000 | 373.75 |
| 2009-02-27 | 291 | 297 | 285 | 292 | 18,000 | 365 |
| 2009-02-26 | 293 | 299 | 291 | 291 | 31,000 | 363.75 |
| 2009-02-25 | 309 | 310 | 301 | 307 | 23,000 | 383.75 |
| 2009-02-24 | 300 | 306 | 297 | 306 | 14,000 | 382.50 |
| 2009-02-23 | 305 | 308 | 305 | 306 | 15,000 | 382.50 |
| 2009-02-20 | 315 | 315 | 302 | 302 | 30,000 | 377.50 |
| 2009-02-19 | 312 | 317 | 312 | 317 | 14,000 | 396.25 |
| 2009-02-18 | 313 | 313 | 305 | 307 | 11,000 | 383.75 |
| 2009-02-17 | 305 | 315 | 304 | 315 | 7,000 | 393.75 |
| 2009-02-16 | 298 | 305 | 298 | 305 | 24,000 | 381.25 |
| 2009-02-13 | 287 | 291 | 287 | 291 | 31,000 | 363.75 |
| 2009-02-12 | 283 | 284 | 279 | 280 | 25,000 | 350 |
| 2009-02-10 | 284 | 284 | 284 | 284 | 1,000 | 355 |
| 2009-02-09 | 289 | 289 | 283 | 284 | 10,000 | 355 |
| 2009-02-06 | 296 | 296 | 285 | 291 | 11,000 | 363.75 |
| 2009-02-05 | 305 | 306 | 296 | 296 | 22,000 | 370 |
| 2009-02-04 | 314 | 314 | 304 | 307 | 25,000 | 383.75 |
| 2009-02-03 | 309 | 313 | 307 | 313 | 13,000 | 391.25 |
| 2009-02-02 | 309 | 309 | 309 | 309 | 1,000 | 386.25 |
| 2009-01-30 | 306 | 312 | 304 | 309 | 17,000 | 386.25 |
| 2009-01-29 | 319 | 321 | 317 | 321 | 21,000 | 401.25 |
| 2009-01-28 | 320 | 322 | 317 | 322 | 27,000 | 402.50 |
| 2009-01-27 | 309 | 318 | 309 | 318 | 12,000 | 397.50 |
| 2009-01-26 | 313 | 313 | 307 | 308 | 12,000 | 385 |
| 2009-01-23 | 319 | 320 | 315 | 318 | 40,000 | 397.50 |
| 2009-01-22 | 310 | 320 | 310 | 320 | 9,000 | 400 |
| 2009-01-21 | 316 | 319 | 311 | 313 | 31,000 | 391.25 |
| 2009-01-20 | 319 | 320 | 316 | 318 | 29,000 | 397.50 |
| 2009-01-19 | 311 | 316 | 309 | 315 | 10,000 | 393.75 |
| 2009-01-16 | 292 | 308 | 288 | 306 | 40,000 | 382.50 |
| 2009-01-15 | 288 | 288 | 277 | 285 | 41,000 | 356.25 |
| 2009-01-14 | 284 | 292 | 284 | 290 | 26,000 | 362.50 |
| 2009-01-13 | 288 | 293 | 283 | 288 | 18,000 | 360 |
| 2009-01-09 | 298 | 298 | 293 | 296 | 20,000 | 370 |
| 2009-01-08 | 312 | 319 | 306 | 308 | 22,000 | 385 |
| 2009-01-07 | 318 | 320 | 312 | 317 | 27,000 | 396.25 |
| 2009-01-06 | 320 | 328 | 320 | 321 | 11,000 | 401.25 |
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
