1975 (株)朝日工業社の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	294	298	292	292	25,000	365
2012-12-27	292	295	292	292	30,000	365
2012-12-26	290	299	290	291	53,000	363.75
2012-12-25	295	295	290	293	46,000	366.25
2012-12-21	297	299	295	295	56,000	368.75
2012-12-20	297	297	296	297	29,000	371.25
2012-12-19	293	297	293	296	24,000	370
2012-12-18	291	291	283	291	16,000	363.75
2012-12-17	291	291	290	291	27,000	363.75
2012-12-14	290	290	285	290	93,000	362.50
2012-12-13	279	283	278	283	45,000	353.75
2012-12-12	278	278	274	276	81,000	345
2012-12-11	271	273	271	272	20,000	340
2012-12-10	272	272	270	271	57,000	338.75
2012-12-07	266	269	266	268	18,000	335
2012-12-06	269	271	268	269	47,000	336.25
2012-12-05	266	271	266	271	23,000	338.75
2012-12-04	266	267	264	265	25,000	331.25
2012-12-03	264	265	264	265	29,000	331.25
2012-11-30	270	270	264	264	21,000	330
2012-11-29	270	270	269	269	19,000	336.25
2012-11-28	269	272	268	270	35,000	337.50
2012-11-27	267	270	265	270	30,000	337.50
2012-11-26	262	266	262	265	20,000	331.25
2012-11-22	265	265	259	262	37,000	327.50
2012-11-21	263	264	261	264	21,000	330
2012-11-20	259	260	257	259	31,000	323.75
2012-11-19	251	258	251	258	28,000	322.50
2012-11-16	246	250	246	250	28,000	312.50
2012-11-15	238	244	238	244	31,000	305
2012-11-14	244	244	239	240	17,000	300
2012-11-13	243	243	240	240	13,000	300
2012-11-12	246	247	240	240	24,000	300
2012-11-09	242	244	240	243	27,000	303.75
2012-11-08	254	254	233	239	71,000	298.75
2012-11-07	254	257	254	257	4,000	321.25
2012-11-06	256	256	255	255	5,000	318.75
2012-11-05	258	258	256	256	5,000	320
2012-11-02	260	262	260	261	17,000	326.25
2012-11-01	260	260	255	256	13,000	320
2012-10-31	253	264	253	264	24,000	330
2012-10-30	268	268	241	253	123,000	316.25
2012-10-29	275	279	271	271	51,000	338.75
2012-10-26	283	283	282	283	8,000	353.75
2012-10-25	288	288	286	288	17,000	360
2012-10-24	278	288	278	288	5,000	360
2012-10-23	291	291	277	285	15,000	356.25
2012-10-22	288	292	288	292	15,000	365
2012-10-19	286	289	285	289	16,000	361.25
2012-10-18	285	285	278	284	24,000	355
2012-10-17	273	278	273	277	5,000	346.25
2012-10-16	272	277	262	270	25,000	337.50
2012-10-15	276	276	271	271	20,000	338.75
2012-10-12	272	274	272	274	9,000	342.50
2012-10-11	275	275	273	274	11,000	342.50
2012-10-10	265	274	264	270	7,000	337.50
2012-10-09	265	267	265	266	7,000	332.50
2012-10-05	267	267	263	267	15,000	333.75
2012-10-04	266	266	261	262	13,000	327.50
2012-10-03	271	275	265	271	15,000	338.75
2012-10-02	275	278	274	274	14,000	342.50
2012-10-01	280	280	275	277	17,000	346.25
2012-09-28	285	286	285	286	8,000	357.50
2012-09-27	293	293	284	285	14,000	356.25
2012-09-26	288	288	285	287	9,000	358.75
2012-09-25	300	300	287	288	48,000	360
2012-09-24	295	295	291	295	13,000	368.75
2012-09-21	294	295	289	293	22,000	366.25
2012-09-20	294	295	294	294	13,000	367.50
2012-09-19	292	294	292	294	6,000	367.50
2012-09-18	292	292	291	292	17,000	365
2012-09-14	292	293	291	292	45,000	365
2012-09-13	292	294	292	294	24,000	367.50
2012-09-12	287	293	287	291	7,000	363.75
2012-09-11	286	287	284	287	6,000	358.75
2012-09-10	285	286	285	286	13,000	357.50
2012-09-07	287	287	285	285	13,000	356.25
2012-09-06	285	287	284	285	20,000	356.25
2012-09-05	293	293	286	286	10,000	357.50
2012-09-04	291	293	291	293	2,000	366.25
2012-09-03	292	292	286	290	21,000	362.50
2012-08-31	292	292	292	292	1,000	365
2012-08-30	289	293	289	292	12,000	365
2012-08-29	293	293	290	291	10,000	363.75
2012-08-28	300	300	287	288	33,000	360
2012-08-27	299	299	298	299	10,000	373.75
2012-08-24	297	300	297	298	32,000	372.50
2012-08-23	305	307	301	304	28,000	380
2012-08-22	305	306	304	305	7,000	381.25
2012-08-21	307	307	305	305	15,000	381.25
2012-08-20	305	306	304	306	14,000	382.50
2012-08-17	295	302	295	302	18,000	377.50
2012-08-16	303	304	301	301	27,000	376.25
2012-08-15	296	300	296	299	17,000	373.75
2012-08-14	296	300	296	300	9,000	375
2012-08-13	296	296	295	295	7,000	368.75
2012-08-10	296	296	290	295	13,000	368.75
2012-08-09	298	298	292	296	12,000	370
2012-08-08	289	296	289	296	6,000	370
2012-08-07	290	290	288	289	9,000	361.25
2012-08-06	291	292	290	290	6,000	362.50
2012-08-03	292	292	291	291	7,000	363.75
2012-08-02	297	297	297	297	6,000	371.25
2012-08-01	292	297	292	297	3,000	371.25
2012-07-31	291	295	291	292	17,000	365
2012-07-30	298	298	293	294	16,000	367.50
2012-07-27	294	298	293	298	7,000	372.50
2012-07-26	293	293	292	293	20,000	366.25
2012-07-25	300	300	292	297	23,000	371.25
2012-07-24	299	301	298	301	18,000	376.25
2012-07-23	303	303	301	301	17,000	376.25
2012-07-20	302	305	302	303	21,000	378.75
2012-07-19	298	303	298	302	9,000	377.50
2012-07-18	298	299	298	298	6,000	372.50
2012-07-17	302	302	297	298	34,000	372.50
2012-07-13	300	302	299	301	23,000	376.25
2012-07-12	300	307	300	301	17,000	376.25
2012-07-11	301	302	300	301	7,000	376.25
2012-07-10	302	302	301	301	10,000	376.25
2012-07-09	304	305	304	304	55,000	380
2012-07-06	307	311	307	307	35,000	383.75
2012-07-05	309	311	305	311	47,000	388.75
2012-07-04	309	313	309	310	47,000	387.50
2012-07-03	306	310	306	310	29,000	387.50
2012-07-02	303	310	303	309	73,000	386.25
2012-06-29	300	304	299	304	49,000	380
2012-06-28	304	304	301	303	51,000	378.75
2012-06-27	305	306	304	305	40,000	381.25
2012-06-26	301	306	301	303	19,000	378.75
2012-06-25	305	307	302	304	40,000	380
2012-06-22	300	303	298	303	9,000	378.75
2012-06-21	301	302	300	302	38,000	377.50
2012-06-20	303	303	296	300	34,000	375
2012-06-19	302	305	302	303	8,000	378.75
2012-06-18	302	302	298	298	14,000	372.50
2012-06-15	292	295	292	294	17,000	367.50
2012-06-14	292	294	292	293	13,000	366.25
2012-06-13	295	296	295	296	5,000	370
2012-06-12	292	296	291	296	15,000	370
2012-06-11	295	296	292	292	29,000	365
2012-06-08	300	300	295	296	26,000	370
2012-06-07	296	298	296	298	6,000	372.50
2012-06-06	290	295	289	295	15,000	368.75
2012-06-05	290	290	289	289	7,000	361.25
2012-06-04	288	289	288	289	5,000	361.25
2012-06-01	291	291	291	291	5,000	363.75
2012-05-31	292	293	291	292	14,000	365
2012-05-30	291	293	291	293	8,000	366.25
2012-05-29	297	297	293	294	11,000	367.50
2012-05-28	300	300	300	300	9,000	375
2012-05-25	296	300	296	300	30,000	375
2012-05-24	297	302	297	300	23,000	375
2012-05-23	303	303	289	295	39,000	368.75
2012-05-22	308	310	306	306	11,000	382.50
2012-05-21	315	316	309	309	21,000	386.25
2012-05-18	306	315	304	315	21,000	393.75
2012-05-17	305	310	305	310	9,000	387.50
2012-05-16	319	321	310	312	22,000	390
2012-05-15	318	319	310	316	24,000	395
2012-05-14	318	318	318	318	7,000	397.50
2012-05-11	317	320	317	318	8,000	397.50
2012-05-10	317	319	317	317	6,000	396.25
2012-05-09	319	321	318	318	8,000	397.50
2012-05-08	321	321	319	319	5,000	398.75
2012-05-07	320	320	319	320	8,000	400
2012-05-02	321	325	321	325	7,000	406.25
2012-05-01	330	330	321	321	14,000	401.25
2012-04-27	334	334	333	333	8,000	416.25
2012-04-26	334	338	333	338	25,000	422.50
2012-04-25	340	340	336	339	23,000	423.75
2012-04-24	334	339	334	339	12,000	423.75
2012-04-23	339	339	337	337	12,000	421.25
2012-04-20	337	338	334	338	16,000	422.50
2012-04-19	330	337	330	337	6,000	421.25
2012-04-18	336	338	336	336	19,000	420
2012-04-17	333	336	333	336	9,000	420
2012-04-16	331	335	331	335	12,000	418.75
2012-04-13	333	334	329	331	15,000	413.75
2012-04-12	323	329	323	329	15,000	411.25
2012-04-11	321	322	321	322	11,000	402.50
2012-04-10	325	330	325	326	12,000	407.50
2012-04-09	321	327	321	327	9,000	408.75
2012-04-06	326	326	323	323	8,000	403.75
2012-04-05	326	329	321	321	28,000	401.25
2012-04-04	332	332	329	329	16,000	411.25
2012-04-03	334	335	334	335	12,000	418.75
2012-04-02	336	337	333	333	9,000	416.25
2012-03-30	335	337	334	337	10,000	421.25
2012-03-29	339	339	334	335	18,000	418.75
2012-03-28	345	345	335	339	21,000	423.75
2012-03-27	346	351	346	350	59,000	437.50
2012-03-26	346	349	346	346	22,000	432.50
2012-03-23	350	350	342	346	41,000	432.50
2012-03-22	347	351	345	351	19,000	438.75
2012-03-21	348	352	348	348	23,000	435
2012-03-19	349	350	348	350	17,000	437.50
2012-03-16	345	348	345	348	24,000	435
2012-03-15	340	345	340	345	18,000	431.25
2012-03-14	347	347	339	339	31,000	423.75
2012-03-13	344	347	343	343	9,000	428.75
2012-03-12	348	348	345	345	6,000	431.25
2012-03-09	346	347	343	345	33,000	431.25
2012-03-08	339	345	339	341	8,000	426.25
2012-03-07	341	341	338	341	15,000	426.25
2012-03-06	344	344	340	340	6,000	425
2012-03-05	349	349	341	342	14,000	427.50
2012-03-02	340	353	335	345	32,000	431.25
2012-03-01	345	345	335	338	17,000	422.50
2012-02-29	343	347	343	345	26,000	431.25
2012-02-28	341	341	338	341	18,000	426.25
2012-02-27	340	342	339	342	11,000	427.50
2012-02-24	344	344	339	339	29,000	423.75
2012-02-23	338	345	337	342	24,000	427.50
2012-02-22	336	338	332	338	17,000	422.50
2012-02-21	334	335	332	332	12,000	415
2012-02-20	334	334	329	334	19,000	417.50
2012-02-17	334	335	332	333	7,000	416.25
2012-02-16	333	333	330	332	13,000	415
2012-02-15	330	333	329	333	21,000	416.25
2012-02-14	331	331	326	331	11,000	413.75
2012-02-13	330	330	330	330	7,000	412.50
2012-02-10	328	330	328	329	12,000	411.25
2012-02-09	331	331	328	328	12,000	410
2012-02-08	333	333	332	333	6,000	416.25
2012-02-07	329	330	329	329	6,000	411.25
2012-02-06	335	335	329	329	9,000	411.25
2012-02-03	335	336	330	330	9,000	412.50
2012-02-02	333	335	333	335	5,000	418.75
2012-02-01	332	332	332	332	3,000	415
2012-01-31	334	334	328	332	8,000	415
2012-01-30	333	333	330	330	15,000	412.50
2012-01-27	332	333	332	333	9,000	416.25
2012-01-26	339	339	328	330	42,000	412.50
2012-01-25	335	337	333	333	77,000	416.25
2012-01-24	344	344	342	343	13,000	428.75
2012-01-23	342	342	341	342	12,000	427.50
2012-01-20	336	341	336	341	18,000	426.25
2012-01-19	336	339	336	337	23,000	421.25
2012-01-18	337	345	337	341	11,000	426.25
2012-01-17	335	338	335	337	4,000	421.25
2012-01-16	336	338	336	336	12,000	420
2012-01-13	332	336	332	336	18,000	420
2012-01-12	335	335	330	332	16,000	415
2012-01-11	338	338	334	335	6,000	418.75
2012-01-10	337	338	335	338	4,000	422.50
2012-01-06	331	336	331	336	4,000	420
2012-01-05	332	332	330	331	6,000	413.75
2012-01-04	330	339	330	337	13,000	421.25

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

1975 (株)朝日工業社 の時系列データ [2012年度]

1975 (株)朝日工業社の時系列データ [2012年度]