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
