1975 (株)朝日工業社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	343	344	343	343	14,000	428.75
2010-12-29	344	346	343	346	18,000	432.50
2010-12-28	344	344	343	343	10,000	428.75
2010-12-27	343	345	343	344	15,000	430
2010-12-24	343	343	342	342	22,000	427.50
2010-12-22	342	343	337	343	59,000	428.75
2010-12-21	338	342	337	341	44,000	426.25
2010-12-20	348	348	331	335	117,000	418.75
2010-12-17	344	348	344	347	22,000	433.75
2010-12-16	347	349	346	349	28,000	436.25
2010-12-15	349	349	347	349	130,000	436.25
2010-12-14	341	348	341	348	28,000	435
2010-12-13	343	343	340	341	17,000	426.25
2010-12-10	342	344	341	341	59,000	426.25
2010-12-09	344	344	338	340	18,000	425
2010-12-08	345	345	341	344	14,000	430
2010-12-07	336	344	336	344	24,000	430
2010-12-06	337	340	336	336	20,000	420
2010-12-03	333	336	333	334	14,000	417.50
2010-12-02	335	337	334	335	18,000	418.75
2010-12-01	335	335	334	335	12,000	418.75
2010-11-30	339	342	334	335	15,000	418.75
2010-11-29	344	346	344	344	16,000	430
2010-11-26	343	346	337	343	31,000	428.75
2010-11-25	345	346	345	346	20,000	432.50
2010-11-24	344	344	337	341	15,000	426.25
2010-11-22	347	347	344	344	24,000	430
2010-11-19	347	347	344	344	22,000	430
2010-11-18	334	343	330	342	14,000	427.50
2010-11-17	335	338	335	336	9,000	420
2010-11-16	338	338	336	336	11,000	420
2010-11-15	341	343	339	340	29,000	425
2010-11-12	338	341	338	341	9,000	426.25
2010-11-11	337	345	337	338	24,000	422.50
2010-11-10	336	339	336	338	5,000	422.50
2010-11-09	340	340	334	334	12,000	417.50
2010-11-08	347	347	337	337	14,000	421.25
2010-11-05	340	348	340	347	27,000	433.75
2010-11-04	331	337	331	337	10,000	421.25
2010-11-02	334	334	327	330	9,000	412.50
2010-11-01	330	331	329	330	8,000	412.50
2010-10-29	332	336	331	334	17,000	417.50
2010-10-28	344	344	331	331	49,000	413.75
2010-10-27	343	344	339	343	16,000	428.75
2010-10-26	345	349	345	347	15,000	433.75
2010-10-25	348	349	348	349	28,000	436.25
2010-10-22	347	348	343	347	31,000	433.75
2010-10-21	357	357	338	345	81,000	431.25
2010-10-20	333	333	330	333	13,000	416.25
2010-10-19	337	343	337	341	11,000	426.25
2010-10-18	338	338	333	337	18,000	421.25
2010-10-15	337	337	333	334	26,000	417.50
2010-10-14	335	337	335	336	13,000	420
2010-10-13	335	336	334	334	10,000	417.50
2010-10-12	352	352	334	335	17,000	418.75
2010-10-08	349	350	348	348	10,000	435
2010-10-07	336	349	336	349	11,000	436.25
2010-10-06	339	340	338	340	7,000	425
2010-10-05	335	344	335	338	11,000	422.50
2010-10-04	348	348	337	337	4,000	421.25
2010-10-01	349	349	341	343	19,000	428.75
2010-09-30	358	358	354	354	2,000	442.50
2010-09-29	354	355	349	354	16,000	442.50
2010-09-28	345	347	341	347	15,000	433.75
2010-09-27	345	345	337	343	11,000	428.75
2010-09-24	338	341	337	337	20,000	421.25
2010-09-22	339	343	337	343	17,000	428.75
2010-09-21	351	351	339	340	51,000	425
2010-09-17	354	359	354	359	19,000	448.75
2010-09-16	354	355	350	350	25,000	437.50
2010-09-15	341	351	340	351	27,000	438.75
2010-09-14	339	341	339	340	5,000	425
2010-09-13	351	351	339	339	10,000	423.75
2010-09-10	354	362	346	351	48,000	438.75
2010-09-09	348	348	345	346	6,000	432.50
2010-09-08	341	341	341	341	1,000	426.25
2010-09-07	345	345	344	344	3,000	430
2010-09-06	345	345	340	341	4,000	426.25
2010-09-03	340	345	340	342	10,000	427.50
2010-09-02	342	342	333	337	16,000	421.25
2010-09-01	346	346	339	339	13,000	423.75
2010-08-31	342	345	338	338	6,000	422.50
2010-08-30	350	350	349	350	21,000	437.50
2010-08-27	345	345	342	342	8,000	427.50
2010-08-26	352	352	341	345	12,000	431.25
2010-08-25	345	352	344	347	19,000	433.75
2010-08-24	348	350	344	346	25,000	432.50
2010-08-23	350	350	334	345	23,000	431.25
2010-08-20	365	365	345	345	68,000	431.25
2010-08-19	364	365	363	363	15,000	453.75
2010-08-18	360	365	360	365	9,000	456.25
2010-08-17	363	364	362	364	8,000	455
2010-08-16	365	365	364	365	16,000	456.25
2010-08-13	356	362	356	362	21,000	452.50
2010-08-12	355	357	355	356	12,000	445
2010-08-11	352	359	352	355	10,000	443.75
2010-08-10	351	358	351	358	5,000	447.50
2010-08-09	350	357	350	356	8,000	445
2010-08-06	346	348	344	348	13,000	435
2010-08-05	345	345	342	342	4,000	427.50
2010-08-04	342	352	342	342	32,000	427.50
2010-08-03	346	348	346	348	2,000	435
2010-08-02	355	355	346	346	6,000	432.50
2010-07-30	354	354	347	347	16,000	433.75
2010-07-29	360	360	355	356	14,000	445
2010-07-28	360	360	359	360	18,000	450
2010-07-27	361	361	342	358	25,000	447.50
2010-07-26	366	370	362	362	30,000	452.50
2010-07-23	375	375	367	367	31,000	458.75
2010-07-22	373	376	373	376	14,000	470
2010-07-21	375	375	373	374	22,000	467.50
2010-07-20	379	379	373	374	23,000	467.50
2010-07-16	380	380	370	376	23,000	470
2010-07-15	373	376	373	373	19,000	466.25
2010-07-14	366	376	366	373	15,000	466.25
2010-07-13	366	367	365	365	15,000	456.25
2010-07-12	380	382	373	373	11,000	466.25
2010-07-09	382	383	380	382	22,000	477.50
2010-07-08	387	388	378	378	83,000	472.50
2010-07-07	367	367	364	364	6,000	455
2010-07-06	367	369	367	369	43,000	461.25
2010-07-05	362	362	360	362	51,000	452.50
2010-07-02	365	365	362	362	39,000	452.50
2010-07-01	355	364	354	363	119,000	453.75
2010-06-30	345	347	345	347	5,000	433.75
2010-06-29	345	350	342	350	6,000	437.50
2010-06-28	337	345	334	345	18,000	431.25
2010-06-25	332	340	332	337	38,000	421.25
2010-06-24	337	339	333	338	23,000	422.50
2010-06-23	340	341	339	341	19,000	426.25
2010-06-22	356	356	346	346	29,000	432.50
2010-06-21	360	364	360	364	14,000	455
2010-06-18	353	356	353	356	20,000	445
2010-06-17	349	350	349	349	6,000	436.25
2010-06-16	350	350	349	349	13,000	436.25
2010-06-15	334	339	334	338	19,000	422.50
2010-06-14	340	340	338	339	6,000	423.75
2010-06-11	332	337	328	330	50,000	412.50
2010-06-10	337	337	333	333	2,000	416.25
2010-06-09	333	340	333	337	6,000	421.25
2010-06-08	334	336	333	333	9,000	416.25
2010-06-07	338	338	336	338	9,000	422.50
2010-06-04	338	341	338	341	6,000	426.25
2010-06-03	347	347	343	343	5,000	428.75
2010-06-02	340	340	339	339	9,000	423.75
2010-06-01	344	345	344	344	4,000	430
2010-05-31	341	348	341	348	8,000	435
2010-05-28	352	352	349	349	29,000	436.25
2010-05-27	358	358	351	351	23,000	438.75
2010-05-26	360	360	357	358	15,000	447.50
2010-05-25	371	371	360	360	26,000	450
2010-05-24	361	369	361	363	12,000	453.75
2010-05-21	370	370	359	361	34,000	451.25
2010-05-20	375	375	367	371	13,000	463.75
2010-05-19	373	374	370	371	11,000	463.75
2010-05-18	379	379	375	375	7,000	468.75
2010-05-17	383	385	381	381	28,000	476.25
2010-05-14	380	380	377	379	26,000	473.75
2010-05-13	379	379	372	379	19,000	473.75
2010-05-12	377	377	376	376	4,000	470
2010-05-11	379	379	373	374	19,000	467.50
2010-05-10	368	372	367	372	12,000	465
2010-05-07	355	363	355	360	23,000	450
2010-05-06	371	376	370	375	28,000	468.75
2010-04-30	380	380	376	376	9,000	470
2010-04-28	384	384	377	377	19,000	471.25
2010-04-27	386	386	383	384	8,000	480
2010-04-26	385	386	384	385	37,000	481.25
2010-04-23	382	385	382	385	34,000	481.25
2010-04-22	385	385	373	382	20,000	477.50
2010-04-21	384	385	384	384	55,000	480
2010-04-20	386	386	381	381	23,000	476.25
2010-04-19	383	386	383	385	9,000	481.25
2010-04-16	390	390	384	388	37,000	485
2010-04-15	390	390	389	389	21,000	486.25
2010-04-14	387	390	385	389	35,000	486.25
2010-04-13	388	388	386	386	5,000	482.50
2010-04-12	390	394	387	387	17,000	483.75
2010-04-09	390	393	385	392	28,000	490
2010-04-08	398	398	390	390	29,000	487.50
2010-04-07	396	398	396	398	18,000	497.50
2010-04-06	397	397	395	395	14,000	493.75
2010-04-05	396	396	395	396	7,000	495
2010-04-02	391	393	390	392	12,000	490
2010-04-01	390	393	390	393	21,000	491.25
2010-03-31	383	390	382	390	20,000	487.50
2010-03-30	391	391	385	389	40,000	486.25
2010-03-29	396	398	392	392	19,000	490
2010-03-26	388	400	388	400	21,000	500
2010-03-25	387	391	387	388	48,000	485
2010-03-24	393	394	390	393	27,000	491.25
2010-03-23	386	387	382	385	30,000	481.25
2010-03-19	383	384	381	383	20,000	478.75
2010-03-18	378	379	378	379	5,000	473.75
2010-03-17	378	378	377	378	5,000	472.50
2010-03-16	377	377	377	377	10,000	471.25
2010-03-15	377	378	374	377	26,000	471.25
2010-03-12	376	380	373	380	37,000	475
2010-03-11	373	376	373	376	8,000	470
2010-03-10	373	375	372	372	14,000	465
2010-03-09	377	377	376	377	6,000	471.25
2010-03-08	375	377	375	377	2,000	471.25
2010-03-05	364	374	364	374	17,000	467.50
2010-03-04	369	371	366	367	11,000	458.75
2010-03-03	366	369	366	369	5,000	461.25
2010-03-02	371	372	367	372	11,000	465
2010-03-01	367	371	365	371	15,000	463.75
2010-02-26	357	365	357	364	6,000	455
2010-02-25	365	365	353	365	37,000	456.25
2010-02-24	366	368	365	367	15,000	458.75
2010-02-23	362	364	362	364	32,000	455
2010-02-22	362	362	358	360	22,000	450
2010-02-19	361	361	354	354	15,000	442.50
2010-02-18	360	360	359	360	10,000	450
2010-02-17	360	360	359	359	3,000	448.75
2010-02-16	361	362	357	358	17,000	447.50
2010-02-15	356	357	353	357	17,000	446.25
2010-02-12	351	357	351	356	22,000	445
2010-02-10	354	354	352	352	10,000	440
2010-02-09	352	354	350	354	23,000	442.50
2010-02-08	360	362	354	356	10,000	445
2010-02-05	366	366	352	354	14,000	442.50
2010-02-04	355	358	355	358	6,000	447.50
2010-02-03	355	362	355	357	12,000	446.25
2010-02-02	356	357	354	357	18,000	446.25
2010-02-01	357	363	355	363	21,000	453.75
2010-01-29	365	369	361	363	16,000	453.75
2010-01-28	365	367	360	365	17,000	456.25
2010-01-27	364	368	364	365	17,000	456.25
2010-01-26	372	373	366	367	13,000	458.75
2010-01-25	370	373	366	372	22,000	465
2010-01-22	380	380	373	379	23,000	473.75
2010-01-21	379	379	374	376	27,000	470
2010-01-20	375	375	372	375	11,000	468.75
2010-01-19	376	379	376	378	16,000	472.50
2010-01-18	379	379	374	376	16,000	470
2010-01-15	377	378	373	378	21,000	472.50
2010-01-14	379	381	379	381	21,000	476.25
2010-01-13	382	382	372	376	28,000	470
2010-01-12	380	381	380	381	4,000	476.25
2010-01-08	374	381	374	380	10,000	475
2010-01-07	369	374	369	374	12,000	467.50
2010-01-06	370	370	363	369	9,000	461.25
2010-01-05	358	373	358	370	9,000	462.50
2010-01-04	367	367	351	366	29,000	457.50

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

1975 (株)朝日工業社 の時系列データ [2010年度]

1975 (株)朝日工業社の時系列データ [2010年度]