1. HOME >
  2. 株価時系列 >
  3. 1975 >
  4. 2012年

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
2012-12-2829429829229225,000365
2012-12-2729229529229230,000365
2012-12-2629029929029153,000363.75
2012-12-2529529529029346,000366.25
2012-12-2129729929529556,000368.75
2012-12-2029729729629729,000371.25
2012-12-1929329729329624,000370
2012-12-1829129128329116,000363.75
2012-12-1729129129029127,000363.75
2012-12-1429029028529093,000362.50
2012-12-1327928327828345,000353.75
2012-12-1227827827427681,000345
2012-12-1127127327127220,000340
2012-12-1027227227027157,000338.75
2012-12-0726626926626818,000335
2012-12-0626927126826947,000336.25
2012-12-0526627126627123,000338.75
2012-12-0426626726426525,000331.25
2012-12-0326426526426529,000331.25
2012-11-3027027026426421,000330
2012-11-2927027026926919,000336.25
2012-11-2826927226827035,000337.50
2012-11-2726727026527030,000337.50
2012-11-2626226626226520,000331.25
2012-11-2226526525926237,000327.50
2012-11-2126326426126421,000330
2012-11-2025926025725931,000323.75
2012-11-1925125825125828,000322.50
2012-11-1624625024625028,000312.50
2012-11-1523824423824431,000305
2012-11-1424424423924017,000300
2012-11-1324324324024013,000300
2012-11-1224624724024024,000300
2012-11-0924224424024327,000303.75
2012-11-0825425423323971,000298.75
2012-11-072542572542574,000321.25
2012-11-062562562552555,000318.75
2012-11-052582582562565,000320
2012-11-0226026226026117,000326.25
2012-11-0126026025525613,000320
2012-10-3125326425326424,000330
2012-10-30268268241253123,000316.25
2012-10-2927527927127151,000338.75
2012-10-262832832822838,000353.75
2012-10-2528828828628817,000360
2012-10-242782882782885,000360
2012-10-2329129127728515,000356.25
2012-10-2228829228829215,000365
2012-10-1928628928528916,000361.25
2012-10-1828528527828424,000355
2012-10-172732782732775,000346.25
2012-10-1627227726227025,000337.50
2012-10-1527627627127120,000338.75
2012-10-122722742722749,000342.50
2012-10-1127527527327411,000342.50
2012-10-102652742642707,000337.50
2012-10-092652672652667,000332.50
2012-10-0526726726326715,000333.75
2012-10-0426626626126213,000327.50
2012-10-0327127526527115,000338.75
2012-10-0227527827427414,000342.50
2012-10-0128028027527717,000346.25
2012-09-282852862852868,000357.50
2012-09-2729329328428514,000356.25
2012-09-262882882852879,000358.75
2012-09-2530030028728848,000360
2012-09-2429529529129513,000368.75
2012-09-2129429528929322,000366.25
2012-09-2029429529429413,000367.50
2012-09-192922942922946,000367.50
2012-09-1829229229129217,000365
2012-09-1429229329129245,000365
2012-09-1329229429229424,000367.50
2012-09-122872932872917,000363.75
2012-09-112862872842876,000358.75
2012-09-1028528628528613,000357.50
2012-09-0728728728528513,000356.25
2012-09-0628528728428520,000356.25
2012-09-0529329328628610,000357.50
2012-09-042912932912932,000366.25
2012-09-0329229228629021,000362.50
2012-08-312922922922921,000365
2012-08-3028929328929212,000365
2012-08-2929329329029110,000363.75
2012-08-2830030028728833,000360
2012-08-2729929929829910,000373.75
2012-08-2429730029729832,000372.50
2012-08-2330530730130428,000380
2012-08-223053063043057,000381.25
2012-08-2130730730530515,000381.25
2012-08-2030530630430614,000382.50
2012-08-1729530229530218,000377.50
2012-08-1630330430130127,000376.25
2012-08-1529630029629917,000373.75
2012-08-142963002963009,000375
2012-08-132962962952957,000368.75
2012-08-1029629629029513,000368.75
2012-08-0929829829229612,000370
2012-08-082892962892966,000370
2012-08-072902902882899,000361.25
2012-08-062912922902906,000362.50
2012-08-032922922912917,000363.75
2012-08-022972972972976,000371.25
2012-08-012922972922973,000371.25
2012-07-3129129529129217,000365
2012-07-3029829829329416,000367.50
2012-07-272942982932987,000372.50
2012-07-2629329329229320,000366.25
2012-07-2530030029229723,000371.25
2012-07-2429930129830118,000376.25
2012-07-2330330330130117,000376.25
2012-07-2030230530230321,000378.75
2012-07-192983032983029,000377.50
2012-07-182982992982986,000372.50
2012-07-1730230229729834,000372.50
2012-07-1330030229930123,000376.25
2012-07-1230030730030117,000376.25
2012-07-113013023003017,000376.25
2012-07-1030230230130110,000376.25
2012-07-0930430530430455,000380
2012-07-0630731130730735,000383.75
2012-07-0530931130531147,000388.75
2012-07-0430931330931047,000387.50
2012-07-0330631030631029,000387.50
2012-07-0230331030330973,000386.25
2012-06-2930030429930449,000380
2012-06-2830430430130351,000378.75
2012-06-2730530630430540,000381.25
2012-06-2630130630130319,000378.75
2012-06-2530530730230440,000380
2012-06-223003032983039,000378.75
2012-06-2130130230030238,000377.50
2012-06-2030330329630034,000375
2012-06-193023053023038,000378.75
2012-06-1830230229829814,000372.50
2012-06-1529229529229417,000367.50
2012-06-1429229429229313,000366.25
2012-06-132952962952965,000370
2012-06-1229229629129615,000370
2012-06-1129529629229229,000365
2012-06-0830030029529626,000370
2012-06-072962982962986,000372.50
2012-06-0629029528929515,000368.75
2012-06-052902902892897,000361.25
2012-06-042882892882895,000361.25
2012-06-012912912912915,000363.75
2012-05-3129229329129214,000365
2012-05-302912932912938,000366.25
2012-05-2929729729329411,000367.50
2012-05-283003003003009,000375
2012-05-2529630029630030,000375
2012-05-2429730229730023,000375
2012-05-2330330328929539,000368.75
2012-05-2230831030630611,000382.50
2012-05-2131531630930921,000386.25
2012-05-1830631530431521,000393.75
2012-05-173053103053109,000387.50
2012-05-1631932131031222,000390
2012-05-1531831931031624,000395
2012-05-143183183183187,000397.50
2012-05-113173203173188,000397.50
2012-05-103173193173176,000396.25
2012-05-093193213183188,000397.50
2012-05-083213213193195,000398.75
2012-05-073203203193208,000400
2012-05-023213253213257,000406.25
2012-05-0133033032132114,000401.25
2012-04-273343343333338,000416.25
2012-04-2633433833333825,000422.50
2012-04-2534034033633923,000423.75
2012-04-2433433933433912,000423.75
2012-04-2333933933733712,000421.25
2012-04-2033733833433816,000422.50
2012-04-193303373303376,000421.25
2012-04-1833633833633619,000420
2012-04-173333363333369,000420
2012-04-1633133533133512,000418.75
2012-04-1333333432933115,000413.75
2012-04-1232332932332915,000411.25
2012-04-1132132232132211,000402.50
2012-04-1032533032532612,000407.50
2012-04-093213273213279,000408.75
2012-04-063263263233238,000403.75
2012-04-0532632932132128,000401.25
2012-04-0433233232932916,000411.25
2012-04-0333433533433512,000418.75
2012-04-023363373333339,000416.25
2012-03-3033533733433710,000421.25
2012-03-2933933933433518,000418.75
2012-03-2834534533533921,000423.75
2012-03-2734635134635059,000437.50
2012-03-2634634934634622,000432.50
2012-03-2335035034234641,000432.50
2012-03-2234735134535119,000438.75
2012-03-2134835234834823,000435
2012-03-1934935034835017,000437.50
2012-03-1634534834534824,000435
2012-03-1534034534034518,000431.25
2012-03-1434734733933931,000423.75
2012-03-133443473433439,000428.75
2012-03-123483483453456,000431.25
2012-03-0934634734334533,000431.25
2012-03-083393453393418,000426.25
2012-03-0734134133834115,000426.25
2012-03-063443443403406,000425
2012-03-0534934934134214,000427.50
2012-03-0234035333534532,000431.25
2012-03-0134534533533817,000422.50
2012-02-2934334734334526,000431.25
2012-02-2834134133834118,000426.25
2012-02-2734034233934211,000427.50
2012-02-2434434433933929,000423.75
2012-02-2333834533734224,000427.50
2012-02-2233633833233817,000422.50
2012-02-2133433533233212,000415
2012-02-2033433432933419,000417.50
2012-02-173343353323337,000416.25
2012-02-1633333333033213,000415
2012-02-1533033332933321,000416.25
2012-02-1433133132633111,000413.75
2012-02-133303303303307,000412.50
2012-02-1032833032832912,000411.25
2012-02-0933133132832812,000410
2012-02-083333333323336,000416.25
2012-02-073293303293296,000411.25
2012-02-063353353293299,000411.25
2012-02-033353363303309,000412.50
2012-02-023333353333355,000418.75
2012-02-013323323323323,000415
2012-01-313343343283328,000415
2012-01-3033333333033015,000412.50
2012-01-273323333323339,000416.25
2012-01-2633933932833042,000412.50
2012-01-2533533733333377,000416.25
2012-01-2434434434234313,000428.75
2012-01-2334234234134212,000427.50
2012-01-2033634133634118,000426.25
2012-01-1933633933633723,000421.25
2012-01-1833734533734111,000426.25
2012-01-173353383353374,000421.25
2012-01-1633633833633612,000420
2012-01-1333233633233618,000420
2012-01-1233533533033216,000415
2012-01-113383383343356,000418.75
2012-01-103373383353384,000422.50
2012-01-063313363313364,000420
2012-01-053323323303316,000413.75
2012-01-0433033933033713,000421.25

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