1. HOME >
  2. 株価時系列 >
  3. 1975 >
  4. 2013年

1975 (株)朝日工業社 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3038338438138334,000478.75
2013-12-2737338337338224,000477.50
2013-12-2636437636437640,000470
2013-12-2536936936536954,000461.25
2013-12-2436836836536853,000460
2013-12-2037037036636739,000458.75
2013-12-1937037136937051,000462.50
2013-12-1836737036637023,000462.50
2013-12-1736837036636727,000458.75
2013-12-1637137136736828,000460
2013-12-13368370367368106,000460
2013-12-1236736836636839,000460
2013-12-1136936936436870,000460
2013-12-1035736835736533,000456.25
2013-12-0936736735636276,000452.50
2013-12-0635836335836235,000452.50
2013-12-0536436536036057,000450
2013-12-0436436536036217,000452.50
2013-12-0335836635836562,000456.25
2013-12-0235835835635728,000446.25
2013-11-2935635935435839,000447.50
2013-11-2835635735535626,000445
2013-11-2735735735535619,000445
2013-11-2635735935635733,000446.25
2013-11-2535835835535733,000446.25
2013-11-2235835935735843,000447.50
2013-11-2135736035735833,000447.50
2013-11-2035635735635735,000446.25
2013-11-1935835835635622,000445
2013-11-1835235735235757,000446.25
2013-11-1535435835035251,000440
2013-11-1435035434935330,000441.25
2013-11-1335035335035023,000437.50
2013-11-1235035034935030,000437.50
2013-11-1134634734434539,000431.25
2013-11-0834834834434422,000430
2013-11-0735035134434930,000436.25
2013-11-0634335034234934,000436.25
2013-11-0534534534134426,000430
2013-11-0135335334334354,000428.75
2013-10-3135035335035332,000441.25
2013-10-3035736035035086,000437.50
2013-10-2935435735335642,000445
2013-10-2835435935335435,000442.50
2013-10-2535335435235351,000441.25
2013-10-2435436035235319,000441.25
2013-10-2335135335135222,000440
2013-10-2235135335035136,000438.75
2013-10-2135335435135132,000438.75
2013-10-1834935234835242,000440
2013-10-1735335335135228,000440
2013-10-1635335335035325,000441.25
2013-10-1535935935235629,000445
2013-10-1134536034536039,000450
2013-10-1034534534134430,000430
2013-10-0934034533534540,000431.25
2013-10-0834635133434059,000425
2013-10-0735035034534655,000432.50
2013-10-0435335335035133,000438.75
2013-10-0336036035435431,000442.50
2013-10-0236336536036029,000450
2013-10-0136636636236322,000453.75
2013-09-3036936936436622,000457.50
2013-09-2737237236537139,000463.75
2013-09-2636237435537277,000465
2013-09-2538038537838588,000481.25
2013-09-2438238738038689,000482.50
2013-09-2038738737838343,000478.75
2013-09-1938438738338762,000483.75
2013-09-1838238538138336,000478.75
2013-09-1737538437538179,000476.25
2013-09-1336237236237282,000465
2013-09-1236536836436815,000460
2013-09-1136637036436534,000456.25
2013-09-1035036935036947,000461.25
2013-09-0934635034635027,000437.50
2013-09-0634034133934042,000425
2013-09-0533733933733930,000423.75
2013-09-0434234233734212,000427.50
2013-09-0334034033733919,000423.75
2013-09-0233734033534034,000425
2013-08-3034935034534528,000431.25
2013-08-2935035234735022,000437.50
2013-08-2834835034434926,000436.25
2013-08-2734534834534814,000435
2013-08-2634435434434414,000430
2013-08-2335435435035222,000440
2013-08-2234035433935422,000442.50
2013-08-2134835534434464,000430
2013-08-2034534934534520,000431.25
2013-08-1935035134834816,000435
2013-08-1635035034834822,000435
2013-08-1535035134935022,000437.50
2013-08-1435235235235211,000440
2013-08-133523523493528,000440
2013-08-123493523483529,000440
2013-08-0934935334935114,000438.75
2013-08-0835235434634611,000432.50
2013-08-0735335435135111,000438.75
2013-08-063513533513535,000441.25
2013-08-053543543533545,000442.50
2013-08-023453553453559,000443.75
2013-08-0134034734034445,000430
2013-07-3135135134034025,000425
2013-07-3034935334935113,000438.75
2013-07-2935335334934927,000436.25
2013-07-2636036035335322,000441.25
2013-07-2536136135836020,000450
2013-07-2436036135835826,000447.50
2013-07-2336136336036216,000452.50
2013-07-2236936936036122,000451.25
2013-07-1936636635736332,000453.75
2013-07-1836436736336420,000455
2013-07-1735836635836117,000451.25
2013-07-1636836835636050,000450
2013-07-1236036235736241,000452.50
2013-07-1135335935335916,000448.75
2013-07-1035335735335612,000445
2013-07-0935936135335324,000441.25
2013-07-0836036035335459,000442.50
2013-07-0534835834435625,000445
2013-07-0435635634835055,000437.50
2013-07-0335535534935540,000443.75
2013-07-0235435535135325,000441.25
2013-07-0135335635035679,000445
2013-06-2834135033935038,000437.50
2013-06-2733634033434016,000425
2013-06-2633733732933028,000412.50
2013-06-2533633733433626,000420
2013-06-2432933232933210,000415
2013-06-2133133132732724,000408.75
2013-06-2032832932432829,000410
2013-06-1932733032432512,000406.25
2013-06-1832032332032211,000402.50
2013-06-1732032331831826,000397.50
2013-06-1432032331731771,000396.25
2013-06-1332232231732016,000400
2013-06-1231731831231821,000397.50
2013-06-1132232231531721,000396.25
2013-06-1030732330732218,000402.50
2013-06-0731331330130239,000377.50
2013-06-0631731931331532,000393.75
2013-06-0532032831531930,000398.75
2013-06-0432133032032038,000400
2013-06-0332932932132134,000401.25
2013-05-3132532832032227,000402.50
2013-05-3033333332432428,000405
2013-05-2933833832933332,000416.25
2013-05-2833834033033050,000412.50
2013-05-2734734734234324,000428.75
2013-05-2434835234034757,000433.75
2013-05-2336236534534653,000432.50
2013-05-2236537336236457,000455
2013-05-2135736935636863,000460
2013-05-2035035534735491,000442.50
2013-05-17331348330348168,000435
2013-05-1633133132332982,000411.25
2013-05-1533033132433060,000412.50
2013-05-1432833032733012,000412.50
2013-05-1332932932732832,000410
2013-05-1032532932432931,000411.25
2013-05-0932432732432428,000405
2013-05-0832632631932421,000405
2013-05-0732432631632222,000402.50
2013-05-0232132131231452,000392.50
2013-05-013243283243257,000406.25
2013-04-3033033032532540,000406.25
2013-04-2632532732532712,000408.75
2013-04-2533033032332743,000408.75
2013-04-2432232832232618,000407.50
2013-04-2332332632232219,000402.50
2013-04-2232432432232223,000402.50
2013-04-1931631831631734,000396.25
2013-04-183163163143158,000393.75
2013-04-1731231631031446,000392.50
2013-04-1631531631231230,000390
2013-04-1531731831531735,000396.25
2013-04-1231732031731721,000396.25
2013-04-1131731831731714,000396.25
2013-04-1031331831331629,000395
2013-04-0931431731131425,000392.50
2013-04-0830831530831534,000393.75
2013-04-0530431430131070,000387.50
2013-04-0429930229730124,000376.25
2013-04-0329629829629810,000372.50
2013-04-0229930229429629,000370
2013-04-0130830830030342,000378.75
2013-03-2931631630730721,000383.75
2013-03-2831531630031661,000395
2013-03-2732632731631861,000397.50
2013-03-2634234633533867,000422.50
2013-03-2534134534034089,000425
2013-03-2234334634134139,000426.25
2013-03-2134334534034390,000428.75
2013-03-1934334434134133,000426.25
2013-03-1834134233834042,000425
2013-03-1533433833433839,000422.50
2013-03-1433333733233542,000418.75
2013-03-1333533633433644,000420
2013-03-1232933632933653,000420
2013-03-1132533032532846,000410
2013-03-0832132432032268,000402.50
2013-03-0732532632232225,000402.50
2013-03-0632632732532517,000406.25
2013-03-0531932831932627,000407.50
2013-03-0431232031231857,000397.50
2013-03-0130631030531047,000387.50
2013-02-2830930930630920,000386.25
2013-02-2730530730430537,000381.25
2013-02-2630630630530613,000382.50
2013-02-2530630730630729,000383.75
2013-02-2230230330030333,000378.75
2013-02-2130230830230634,000382.50
2013-02-2029930229930124,000376.25
2013-02-1929830029830041,000375
2013-02-1829729829629828,000372.50
2013-02-1529529529229360,000366.25
2013-02-1429529729529743,000371.25
2013-02-1329930029529655,000370
2013-02-1229629829629718,000371.25
2013-02-0829629829629620,000370
2013-02-0729629829629643,000370
2013-02-0629529629329652,000370
2013-02-0529629729429450,000367.50
2013-02-0429529729429551,000368.75
2013-02-0129429629429446,000367.50
2013-01-3129229429229461,000367.50
2013-01-3029429629429526,000368.75
2013-01-2929229329229335,000366.25
2013-01-2829429529229270,000365
2013-01-2529429529229282,000365
2013-01-2429429429229441,000367.50
2013-01-2329629729329446,000367.50
2013-01-2229429629429629,000370
2013-01-2129129429029454,000367.50
2013-01-1829129228929148,000363.75
2013-01-1729029128629069,000362.50
2013-01-1629329329129138,000363.75
2013-01-1529529529129385,000366.25
2013-01-1129429529329439,000367.50
2013-01-1029329529329446,000367.50
2013-01-0929329429229224,000365
2013-01-0830330329229427,000367.50
2013-01-0730330329530335,000378.75
2013-01-0430031029430351,000378.75

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