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
2011-12-30	327	330	327	330	3,000	412.50
2011-12-29	330	330	329	329	3,000	411.25
2011-12-28	334	336	333	335	11,000	418.75
2011-12-27	331	334	331	334	4,000	417.50
2011-12-26	332	334	332	334	3,000	417.50
2011-12-22	335	335	330	331	16,000	413.75
2011-12-21	335	335	332	334	19,000	417.50
2011-12-20	330	330	328	329	15,000	411.25
2011-12-19	329	330	327	330	7,000	412.50
2011-12-16	339	340	335	335	13,000	418.75
2011-12-15	338	339	338	339	15,000	423.75
2011-12-14	341	344	341	342	19,000	427.50
2011-12-13	339	342	335	342	73,000	427.50
2011-12-12	338	338	332	332	11,000	415
2011-12-09	338	338	333	336	46,000	420
2011-12-08	331	336	329	336	30,000	420
2011-12-07	327	327	323	324	20,000	405
2011-12-06	330	336	330	334	69,000	417.50
2011-12-05	325	325	322	322	8,000	402.50
2011-12-02	320	322	320	322	12,000	402.50
2011-12-01	318	322	318	322	7,000	402.50
2011-11-30	316	316	311	316	6,000	395
2011-11-29	320	320	312	319	7,000	398.75
2011-11-28	320	320	319	320	8,000	400
2011-11-25	317	319	309	318	25,000	397.50
2011-11-24	310	321	309	313	25,000	391.25
2011-11-22	309	314	308	310	10,000	387.50
2011-11-21	308	314	308	314	10,000	392.50
2011-11-18	305	308	305	308	17,000	385
2011-11-17	315	315	303	307	28,000	383.75
2011-11-16	326	326	316	316	27,000	395
2011-11-15	321	326	321	325	14,000	406.25
2011-11-14	313	322	310	321	11,000	401.25
2011-11-11	304	313	304	313	26,000	391.25
2011-11-10	308	308	304	304	7,000	380
2011-11-09	307	312	307	312	7,000	390
2011-11-08	321	321	310	310	6,000	387.50
2011-11-07	309	315	307	315	9,000	393.75
2011-11-04	312	318	304	304	40,000	380
2011-11-02	315	315	311	311	21,000	388.75
2011-11-01	322	328	320	323	23,000	403.75
2011-10-31	330	330	322	322	21,000	402.50
2011-10-28	330	330	322	322	47,000	402.50
2011-10-27	328	328	322	324	24,000	405
2011-10-26	330	333	325	328	27,000	410
2011-10-25	330	338	328	328	36,000	410
2011-10-24	336	338	333	334	29,000	417.50
2011-10-21	337	337	330	334	41,000	417.50
2011-10-20	340	340	335	337	15,000	421.25
2011-10-19	339	339	338	338	12,000	422.50
2011-10-18	334	334	331	331	15,000	413.75
2011-10-17	342	342	337	337	20,000	421.25
2011-10-14	341	345	341	341	17,000	426.25
2011-10-13	345	348	341	348	13,000	435
2011-10-12	340	348	340	348	15,000	435
2011-10-11	341	344	341	342	16,000	427.50
2011-10-07	337	341	337	341	9,000	426.25
2011-10-06	336	337	336	337	3,000	421.25
2011-10-05	338	338	336	337	8,000	421.25
2011-10-04	341	345	340	340	10,000	425
2011-10-03	345	349	345	345	4,000	431.25
2011-09-30	359	359	344	344	10,000	430
2011-09-29	356	360	355	358	21,000	447.50
2011-09-28	343	358	343	358	32,000	447.50
2011-09-27	341	341	333	340	26,000	425
2011-09-26	338	346	333	333	11,000	416.25
2011-09-22	346	346	342	345	16,000	431.25
2011-09-21	358	358	336	343	53,000	428.75
2011-09-20	358	358	357	358	13,000	447.50
2011-09-16	361	361	360	361	21,000	451.25
2011-09-15	359	359	358	358	21,000	447.50
2011-09-14	358	358	355	355	12,000	443.75
2011-09-13	345	356	345	356	10,000	445
2011-09-12	345	345	342	342	7,000	427.50
2011-09-09	346	348	346	346	34,000	432.50
2011-09-08	359	361	348	349	21,000	436.25
2011-09-07	361	361	358	359	10,000	448.75
2011-09-06	366	366	358	360	10,000	450
2011-09-05	371	371	361	361	8,000	451.25
2011-09-02	368	371	368	371	9,000	463.75
2011-09-01	369	369	366	368	17,000	460
2011-08-31	368	368	367	368	6,000	460
2011-08-30	369	370	368	368	10,000	460
2011-08-29	364	369	356	369	38,000	461.25
2011-08-26	360	360	352	360	17,000	450
2011-08-25	353	358	353	354	22,000	442.50
2011-08-24	360	360	349	349	23,000	436.25
2011-08-23	356	356	353	355	13,000	443.75
2011-08-22	356	358	353	353	22,000	441.25
2011-08-19	344	351	344	351	16,000	438.75
2011-08-18	346	346	341	345	17,000	431.25
2011-08-17	340	341	328	339	24,000	423.75
2011-08-16	356	356	338	340	37,000	425
2011-08-15	353	355	353	355	18,000	443.75
2011-08-12	355	355	343	346	16,000	432.50
2011-08-11	330	349	330	349	14,000	436.25
2011-08-10	338	343	338	342	11,000	427.50
2011-08-09	336	338	328	338	16,000	422.50
2011-08-08	342	342	337	341	12,000	426.25
2011-08-05	336	348	336	346	18,000	432.50
2011-08-04	358	358	354	354	12,000	442.50
2011-08-03	368	369	360	360	13,000	450
2011-08-02	375	375	375	375	4,000	468.75
2011-08-01	378	378	376	376	4,000	470
2011-07-29	378	378	376	376	9,000	470
2011-07-28	377	379	374	378	25,000	472.50
2011-07-27	375	376	373	376	9,000	470
2011-07-26	379	381	377	378	5,000	472.50
2011-07-25	380	381	380	381	20,000	476.25
2011-07-22	378	379	376	378	20,000	472.50
2011-07-21	379	379	372	372	34,000	465
2011-07-20	377	377	375	377	20,000	471.25
2011-07-19	376	376	375	376	23,000	470
2011-07-15	373	379	373	376	28,000	470
2011-07-14	369	374	367	373	15,000	466.25
2011-07-13	373	373	357	366	21,000	457.50
2011-07-12	370	373	369	372	16,000	465
2011-07-11	365	373	365	370	11,000	462.50
2011-07-08	375	375	368	369	74,000	461.25
2011-07-07	370	375	369	375	33,000	468.75
2011-07-06	368	374	368	374	57,000	467.50
2011-07-05	367	374	366	366	46,000	457.50
2011-07-04	369	371	367	368	63,000	460
2011-07-01	368	375	368	371	109,000	463.75
2011-06-30	359	368	359	368	66,000	460
2011-06-29	359	359	357	358	20,000	447.50
2011-06-28	350	355	350	353	20,000	441.25
2011-06-27	346	347	342	346	23,000	432.50
2011-06-24	351	351	349	350	18,000	437.50
2011-06-23	347	352	347	351	17,000	438.75
2011-06-22	340	347	338	347	21,000	433.75
2011-06-21	342	342	336	336	28,000	420
2011-06-20	333	339	333	337	17,000	421.25
2011-06-17	337	337	334	334	14,000	417.50
2011-06-16	337	338	335	335	17,000	418.75
2011-06-15	332	337	332	337	39,000	421.25
2011-06-14	345	345	332	335	57,000	418.75
2011-06-13	341	341	339	341	12,000	426.25
2011-06-10	350	350	349	349	34,000	436.25
2011-06-08	339	346	339	346	10,000	432.50
2011-06-07	338	340	338	338	11,000	422.50
2011-06-06	345	345	337	337	9,000	421.25
2011-06-03	345	352	345	345	17,000	431.25
2011-06-02	353	353	347	348	12,000	435
2011-06-01	357	357	349	353	8,000	441.25
2011-05-31	353	356	353	356	3,000	445
2011-05-30	359	359	336	353	35,000	441.25
2011-05-27	359	359	357	358	10,000	447.50
2011-05-26	358	359	358	359	10,000	448.75
2011-05-25	360	360	355	356	18,000	445
2011-05-24	360	360	357	359	12,000	448.75
2011-05-23	359	359	358	358	12,000	447.50
2011-05-20	359	360	358	359	21,000	448.75
2011-05-19	357	358	354	358	25,000	447.50
2011-05-18	360	360	335	355	27,000	443.75
2011-05-17	359	360	359	360	11,000	450
2011-05-16	356	359	352	359	34,000	448.75
2011-05-13	360	360	353	355	20,000	443.75
2011-05-12	353	358	353	357	9,000	446.25
2011-05-11	362	370	359	361	17,000	451.25
2011-05-10	358	358	353	357	11,000	446.25
2011-05-09	360	360	356	357	10,000	446.25
2011-05-06	350	355	350	355	19,000	443.75
2011-05-02	349	350	349	350	4,000	437.50
2011-04-28	348	349	345	349	17,000	436.25
2011-04-27	349	354	342	348	18,000	435
2011-04-26	340	348	340	345	49,000	431.25
2011-04-25	358	361	344	345	39,000	431.25
2011-04-22	364	364	358	361	15,000	451.25
2011-04-21	365	366	361	361	22,000	451.25
2011-04-20	365	365	360	363	27,000	453.75
2011-04-19	363	373	363	373	21,000	466.25
2011-04-18	359	386	356	375	178,000	468.75
2011-04-15	353	354	346	354	14,000	442.50
2011-04-14	345	354	345	353	11,000	441.25
2011-04-13	343	349	343	346	11,000	432.50
2011-04-12	350	358	348	349	13,000	436.25
2011-04-11	347	360	347	358	4,000	447.50
2011-04-08	351	356	347	347	19,000	433.75
2011-04-07	340	350	340	349	12,000	436.25
2011-04-06	353	361	340	342	13,000	427.50
2011-04-05	360	360	349	353	44,000	441.25
2011-04-04	366	373	366	368	14,000	460
2011-04-01	372	374	371	374	17,000	467.50
2011-03-31	382	382	366	375	34,000	468.75
2011-03-30	378	383	376	381	26,000	476.25
2011-03-29	381	381	366	377	26,000	471.25
2011-03-28	384	388	380	388	46,000	485
2011-03-25	387	388	380	385	68,000	481.25
2011-03-24	388	388	385	385	37,000	481.25
2011-03-23	380	385	379	385	24,000	481.25
2011-03-22	377	380	370	380	40,000	475
2011-03-18	352	360	352	356	45,000	445
2011-03-17	326	348	326	347	50,000	433.75
2011-03-16	334	342	313	342	65,000	427.50
2011-03-15	360	360	287	300	67,000	375
2011-03-14	352	366	347	357	41,000	446.25
2011-03-11	377	378	376	376	63,000	470
2011-03-10	381	381	376	377	22,000	471.25
2011-03-09	378	381	378	378	11,000	472.50
2011-03-08	379	379	378	378	9,000	472.50
2011-03-07	382	384	379	379	24,000	473.75
2011-03-04	383	383	381	383	5,000	478.75
2011-03-03	384	384	379	379	9,000	473.75
2011-03-02	385	385	376	376	17,000	470
2011-03-01	379	386	379	385	19,000	481.25
2011-02-28	373	386	373	385	36,000	481.25
2011-02-25	374	376	373	376	33,000	470
2011-02-24	379	379	371	372	23,000	465
2011-02-23	381	381	377	379	19,000	473.75
2011-02-22	385	385	382	382	15,000	477.50
2011-02-21	388	390	385	386	35,000	482.50
2011-02-18	384	387	384	387	34,000	483.75
2011-02-17	386	388	380	380	34,000	475
2011-02-16	387	387	384	386	21,000	482.50
2011-02-15	384	388	383	387	31,000	483.75
2011-02-14	376	383	376	382	39,000	477.50
2011-02-10	371	373	370	373	37,000	466.25
2011-02-09	366	369	365	368	26,000	460
2011-02-08	371	371	364	366	25,000	457.50
2011-02-07	369	373	364	365	64,000	456.25
2011-02-04	356	365	356	365	38,000	456.25
2011-02-03	357	358	356	356	24,000	445
2011-02-02	355	356	355	355	21,000	443.75
2011-02-01	353	354	350	352	18,000	440
2011-01-31	354	354	350	350	19,000	437.50
2011-01-28	353	358	350	358	43,000	447.50
2011-01-27	356	357	353	357	28,000	446.25
2011-01-26	352	353	348	353	26,000	441.25
2011-01-25	359	359	352	352	39,000	440
2011-01-24	353	358	348	358	27,000	447.50
2011-01-21	360	360	347	347	37,000	433.75
2011-01-20	359	361	355	360	38,000	450
2011-01-19	362	362	357	359	54,000	448.75
2011-01-18	352	353	346	352	38,000	440
2011-01-17	351	351	348	350	33,000	437.50
2011-01-14	347	349	347	348	67,000	435
2011-01-13	347	351	346	347	58,000	433.75
2011-01-12	353	353	346	346	40,000	432.50
2011-01-11	348	353	348	353	39,000	441.25
2011-01-07	349	351	348	349	23,000	436.25
2011-01-06	349	349	348	349	21,000	436.25
2011-01-05	348	350	344	349	53,000	436.25
2011-01-04	345	349	345	348	17,000	435

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 [2011年度]

1975 (株)朝日工業社の時系列データ [2011年度]