1. HOME >
  2. 株価時系列 >
  3. 1975 >
  4. 2011年

1975 (株)朝日工業社 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303273303273303,000412.50
2011-12-293303303293293,000411.25
2011-12-2833433633333511,000418.75
2011-12-273313343313344,000417.50
2011-12-263323343323343,000417.50
2011-12-2233533533033116,000413.75
2011-12-2133533533233419,000417.50
2011-12-2033033032832915,000411.25
2011-12-193293303273307,000412.50
2011-12-1633934033533513,000418.75
2011-12-1533833933833915,000423.75
2011-12-1434134434134219,000427.50
2011-12-1333934233534273,000427.50
2011-12-1233833833233211,000415
2011-12-0933833833333646,000420
2011-12-0833133632933630,000420
2011-12-0732732732332420,000405
2011-12-0633033633033469,000417.50
2011-12-053253253223228,000402.50
2011-12-0232032232032212,000402.50
2011-12-013183223183227,000402.50
2011-11-303163163113166,000395
2011-11-293203203123197,000398.75
2011-11-283203203193208,000400
2011-11-2531731930931825,000397.50
2011-11-2431032130931325,000391.25
2011-11-2230931430831010,000387.50
2011-11-2130831430831410,000392.50
2011-11-1830530830530817,000385
2011-11-1731531530330728,000383.75
2011-11-1632632631631627,000395
2011-11-1532132632132514,000406.25
2011-11-1431332231032111,000401.25
2011-11-1130431330431326,000391.25
2011-11-103083083043047,000380
2011-11-093073123073127,000390
2011-11-083213213103106,000387.50
2011-11-073093153073159,000393.75
2011-11-0431231830430440,000380
2011-11-0231531531131121,000388.75
2011-11-0132232832032323,000403.75
2011-10-3133033032232221,000402.50
2011-10-2833033032232247,000402.50
2011-10-2732832832232424,000405
2011-10-2633033332532827,000410
2011-10-2533033832832836,000410
2011-10-2433633833333429,000417.50
2011-10-2133733733033441,000417.50
2011-10-2034034033533715,000421.25
2011-10-1933933933833812,000422.50
2011-10-1833433433133115,000413.75
2011-10-1734234233733720,000421.25
2011-10-1434134534134117,000426.25
2011-10-1334534834134813,000435
2011-10-1234034834034815,000435
2011-10-1134134434134216,000427.50
2011-10-073373413373419,000426.25
2011-10-063363373363373,000421.25
2011-10-053383383363378,000421.25
2011-10-0434134534034010,000425
2011-10-033453493453454,000431.25
2011-09-3035935934434410,000430
2011-09-2935636035535821,000447.50
2011-09-2834335834335832,000447.50
2011-09-2734134133334026,000425
2011-09-2633834633333311,000416.25
2011-09-2234634634234516,000431.25
2011-09-2135835833634353,000428.75
2011-09-2035835835735813,000447.50
2011-09-1636136136036121,000451.25
2011-09-1535935935835821,000447.50
2011-09-1435835835535512,000443.75
2011-09-1334535634535610,000445
2011-09-123453453423427,000427.50
2011-09-0934634834634634,000432.50
2011-09-0835936134834921,000436.25
2011-09-0736136135835910,000448.75
2011-09-0636636635836010,000450
2011-09-053713713613618,000451.25
2011-09-023683713683719,000463.75
2011-09-0136936936636817,000460
2011-08-313683683673686,000460
2011-08-3036937036836810,000460
2011-08-2936436935636938,000461.25
2011-08-2636036035236017,000450
2011-08-2535335835335422,000442.50
2011-08-2436036034934923,000436.25
2011-08-2335635635335513,000443.75
2011-08-2235635835335322,000441.25
2011-08-1934435134435116,000438.75
2011-08-1834634634134517,000431.25
2011-08-1734034132833924,000423.75
2011-08-1635635633834037,000425
2011-08-1535335535335518,000443.75
2011-08-1235535534334616,000432.50
2011-08-1133034933034914,000436.25
2011-08-1033834333834211,000427.50
2011-08-0933633832833816,000422.50
2011-08-0834234233734112,000426.25
2011-08-0533634833634618,000432.50
2011-08-0435835835435412,000442.50
2011-08-0336836936036013,000450
2011-08-023753753753754,000468.75
2011-08-013783783763764,000470
2011-07-293783783763769,000470
2011-07-2837737937437825,000472.50
2011-07-273753763733769,000470
2011-07-263793813773785,000472.50
2011-07-2538038138038120,000476.25
2011-07-2237837937637820,000472.50
2011-07-2137937937237234,000465
2011-07-2037737737537720,000471.25
2011-07-1937637637537623,000470
2011-07-1537337937337628,000470
2011-07-1436937436737315,000466.25
2011-07-1337337335736621,000457.50
2011-07-1237037336937216,000465
2011-07-1136537336537011,000462.50
2011-07-0837537536836974,000461.25
2011-07-0737037536937533,000468.75
2011-07-0636837436837457,000467.50
2011-07-0536737436636646,000457.50
2011-07-0436937136736863,000460
2011-07-01368375368371109,000463.75
2011-06-3035936835936866,000460
2011-06-2935935935735820,000447.50
2011-06-2835035535035320,000441.25
2011-06-2734634734234623,000432.50
2011-06-2435135134935018,000437.50
2011-06-2334735234735117,000438.75
2011-06-2234034733834721,000433.75
2011-06-2134234233633628,000420
2011-06-2033333933333717,000421.25
2011-06-1733733733433414,000417.50
2011-06-1633733833533517,000418.75
2011-06-1533233733233739,000421.25
2011-06-1434534533233557,000418.75
2011-06-1334134133934112,000426.25
2011-06-1035035034934934,000436.25
2011-06-0833934633934610,000432.50
2011-06-0733834033833811,000422.50
2011-06-063453453373379,000421.25
2011-06-0334535234534517,000431.25
2011-06-0235335334734812,000435
2011-06-013573573493538,000441.25
2011-05-313533563533563,000445
2011-05-3035935933635335,000441.25
2011-05-2735935935735810,000447.50
2011-05-2635835935835910,000448.75
2011-05-2536036035535618,000445
2011-05-2436036035735912,000448.75
2011-05-2335935935835812,000447.50
2011-05-2035936035835921,000448.75
2011-05-1935735835435825,000447.50
2011-05-1836036033535527,000443.75
2011-05-1735936035936011,000450
2011-05-1635635935235934,000448.75
2011-05-1336036035335520,000443.75
2011-05-123533583533579,000446.25
2011-05-1136237035936117,000451.25
2011-05-1035835835335711,000446.25
2011-05-0936036035635710,000446.25
2011-05-0635035535035519,000443.75
2011-05-023493503493504,000437.50
2011-04-2834834934534917,000436.25
2011-04-2734935434234818,000435
2011-04-2634034834034549,000431.25
2011-04-2535836134434539,000431.25
2011-04-2236436435836115,000451.25
2011-04-2136536636136122,000451.25
2011-04-2036536536036327,000453.75
2011-04-1936337336337321,000466.25
2011-04-18359386356375178,000468.75
2011-04-1535335434635414,000442.50
2011-04-1434535434535311,000441.25
2011-04-1334334934334611,000432.50
2011-04-1235035834834913,000436.25
2011-04-113473603473584,000447.50
2011-04-0835135634734719,000433.75
2011-04-0734035034034912,000436.25
2011-04-0635336134034213,000427.50
2011-04-0536036034935344,000441.25
2011-04-0436637336636814,000460
2011-04-0137237437137417,000467.50
2011-03-3138238236637534,000468.75
2011-03-3037838337638126,000476.25
2011-03-2938138136637726,000471.25
2011-03-2838438838038846,000485
2011-03-2538738838038568,000481.25
2011-03-2438838838538537,000481.25
2011-03-2338038537938524,000481.25
2011-03-2237738037038040,000475
2011-03-1835236035235645,000445
2011-03-1732634832634750,000433.75
2011-03-1633434231334265,000427.50
2011-03-1536036028730067,000375
2011-03-1435236634735741,000446.25
2011-03-1137737837637663,000470
2011-03-1038138137637722,000471.25
2011-03-0937838137837811,000472.50
2011-03-083793793783789,000472.50
2011-03-0738238437937924,000473.75
2011-03-043833833813835,000478.75
2011-03-033843843793799,000473.75
2011-03-0238538537637617,000470
2011-03-0137938637938519,000481.25
2011-02-2837338637338536,000481.25
2011-02-2537437637337633,000470
2011-02-2437937937137223,000465
2011-02-2338138137737919,000473.75
2011-02-2238538538238215,000477.50
2011-02-2138839038538635,000482.50
2011-02-1838438738438734,000483.75
2011-02-1738638838038034,000475
2011-02-1638738738438621,000482.50
2011-02-1538438838338731,000483.75
2011-02-1437638337638239,000477.50
2011-02-1037137337037337,000466.25
2011-02-0936636936536826,000460
2011-02-0837137136436625,000457.50
2011-02-0736937336436564,000456.25
2011-02-0435636535636538,000456.25
2011-02-0335735835635624,000445
2011-02-0235535635535521,000443.75
2011-02-0135335435035218,000440
2011-01-3135435435035019,000437.50
2011-01-2835335835035843,000447.50
2011-01-2735635735335728,000446.25
2011-01-2635235334835326,000441.25
2011-01-2535935935235239,000440
2011-01-2435335834835827,000447.50
2011-01-2136036034734737,000433.75
2011-01-2035936135536038,000450
2011-01-1936236235735954,000448.75
2011-01-1835235334635238,000440
2011-01-1735135134835033,000437.50
2011-01-1434734934734867,000435
2011-01-1334735134634758,000433.75
2011-01-1235335334634640,000432.50
2011-01-1134835334835339,000441.25
2011-01-0734935134834923,000436.25
2011-01-0634934934834921,000436.25
2011-01-0534835034434953,000436.25
2011-01-0434534934534817,000435

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