1975 (株)朝日工業社 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 421 | 422 | 418 | 420 | 11,000 | 525 |
| 2014-12-29 | 422 | 424 | 420 | 420 | 22,000 | 525 |
| 2014-12-26 | 417 | 421 | 417 | 421 | 23,000 | 526.25 |
| 2014-12-25 | 416 | 416 | 414 | 416 | 35,000 | 520 |
| 2014-12-24 | 417 | 417 | 413 | 416 | 35,000 | 520 |
| 2014-12-22 | 409 | 414 | 409 | 414 | 35,000 | 517.50 |
| 2014-12-19 | 414 | 414 | 407 | 412 | 26,000 | 515 |
| 2014-12-18 | 413 | 413 | 405 | 407 | 20,000 | 508.75 |
| 2014-12-17 | 401 | 406 | 401 | 405 | 20,000 | 506.25 |
| 2014-12-16 | 410 | 412 | 403 | 403 | 31,000 | 503.75 |
| 2014-12-15 | 414 | 414 | 410 | 410 | 17,000 | 512.50 |
| 2014-12-12 | 412 | 415 | 410 | 412 | 59,000 | 515 |
| 2014-12-11 | 415 | 415 | 409 | 413 | 49,000 | 516.25 |
| 2014-12-10 | 418 | 420 | 410 | 414 | 59,000 | 517.50 |
| 2014-12-09 | 420 | 421 | 417 | 419 | 68,000 | 523.75 |
| 2014-12-08 | 419 | 419 | 416 | 419 | 61,000 | 523.75 |
| 2014-12-05 | 415 | 417 | 415 | 417 | 31,000 | 521.25 |
| 2014-12-04 | 412 | 418 | 412 | 417 | 38,000 | 521.25 |
| 2014-12-03 | 417 | 418 | 415 | 415 | 40,000 | 518.75 |
| 2014-12-02 | 413 | 416 | 412 | 415 | 17,000 | 518.75 |
| 2014-12-01 | 409 | 415 | 407 | 413 | 33,000 | 516.25 |
| 2014-11-28 | 410 | 412 | 403 | 411 | 42,000 | 513.75 |
| 2014-11-27 | 402 | 403 | 401 | 403 | 17,000 | 503.75 |
| 2014-11-26 | 394 | 404 | 394 | 404 | 41,000 | 505 |
| 2014-11-25 | 399 | 399 | 395 | 396 | 24,000 | 495 |
| 2014-11-21 | 396 | 399 | 396 | 399 | 22,000 | 498.75 |
| 2014-11-20 | 399 | 399 | 395 | 396 | 31,000 | 495 |
| 2014-11-19 | 400 | 402 | 398 | 398 | 20,000 | 497.50 |
| 2014-11-18 | 400 | 400 | 397 | 400 | 19,000 | 500 |
| 2014-11-17 | 401 | 401 | 395 | 395 | 25,000 | 493.75 |
| 2014-11-14 | 401 | 401 | 397 | 400 | 45,000 | 500 |
| 2014-11-13 | 399 | 401 | 398 | 401 | 28,000 | 501.25 |
| 2014-11-12 | 402 | 403 | 399 | 399 | 32,000 | 498.75 |
| 2014-11-11 | 400 | 401 | 397 | 398 | 19,000 | 497.50 |
| 2014-11-10 | 399 | 399 | 397 | 399 | 10,000 | 498.75 |
| 2014-11-07 | 398 | 400 | 397 | 399 | 22,000 | 498.75 |
| 2014-11-06 | 400 | 402 | 394 | 398 | 20,000 | 497.50 |
| 2014-11-05 | 394 | 396 | 391 | 396 | 25,000 | 495 |
| 2014-11-04 | 400 | 400 | 392 | 394 | 42,000 | 492.50 |
| 2014-10-31 | 389 | 395 | 386 | 394 | 35,000 | 492.50 |
| 2014-10-30 | 390 | 390 | 387 | 388 | 13,000 | 485 |
| 2014-10-29 | 389 | 390 | 388 | 390 | 14,000 | 487.50 |
| 2014-10-28 | 389 | 390 | 388 | 389 | 13,000 | 486.25 |
| 2014-10-27 | 391 | 391 | 385 | 390 | 7,000 | 487.50 |
| 2014-10-24 | 391 | 391 | 384 | 384 | 20,000 | 480 |
| 2014-10-23 | 384 | 386 | 382 | 384 | 13,000 | 480 |
| 2014-10-22 | 381 | 385 | 381 | 384 | 7,000 | 480 |
| 2014-10-21 | 382 | 382 | 376 | 376 | 22,000 | 470 |
| 2014-10-20 | 378 | 383 | 378 | 382 | 23,000 | 477.50 |
| 2014-10-17 | 378 | 380 | 371 | 371 | 35,000 | 463.75 |
| 2014-10-16 | 381 | 382 | 376 | 376 | 25,000 | 470 |
| 2014-10-15 | 385 | 385 | 380 | 385 | 28,000 | 481.25 |
| 2014-10-14 | 381 | 382 | 380 | 380 | 31,000 | 475 |
| 2014-10-10 | 384 | 385 | 382 | 384 | 32,000 | 480 |
| 2014-10-09 | 395 | 395 | 390 | 390 | 10,000 | 487.50 |
| 2014-10-08 | 390 | 398 | 390 | 390 | 17,000 | 487.50 |
| 2014-10-07 | 396 | 400 | 395 | 395 | 20,000 | 493.75 |
| 2014-10-06 | 400 | 400 | 395 | 396 | 28,000 | 495 |
| 2014-10-03 | 388 | 394 | 388 | 392 | 9,000 | 490 |
| 2014-10-02 | 396 | 396 | 390 | 390 | 33,000 | 487.50 |
| 2014-10-01 | 400 | 400 | 395 | 399 | 24,000 | 498.75 |
| 2014-09-30 | 410 | 410 | 391 | 401 | 36,000 | 501.25 |
| 2014-09-29 | 417 | 417 | 408 | 410 | 22,000 | 512.50 |
| 2014-09-26 | 411 | 414 | 402 | 414 | 37,000 | 517.50 |
| 2014-09-25 | 422 | 425 | 422 | 425 | 47,000 | 531.25 |
| 2014-09-24 | 421 | 423 | 419 | 422 | 13,000 | 527.50 |
| 2014-09-22 | 423 | 424 | 418 | 421 | 27,000 | 526.25 |
| 2014-09-19 | 423 | 424 | 420 | 424 | 44,000 | 530 |
| 2014-09-18 | 416 | 419 | 415 | 419 | 19,000 | 523.75 |
| 2014-09-17 | 417 | 417 | 415 | 415 | 7,000 | 518.75 |
| 2014-09-16 | 411 | 415 | 410 | 414 | 25,000 | 517.50 |
| 2014-09-12 | 414 | 415 | 412 | 413 | 52,000 | 516.25 |
| 2014-09-11 | 410 | 412 | 410 | 411 | 16,000 | 513.75 |
| 2014-09-10 | 407 | 414 | 406 | 413 | 19,000 | 516.25 |
| 2014-09-09 | 411 | 414 | 408 | 408 | 14,000 | 510 |
| 2014-09-08 | 412 | 415 | 411 | 413 | 22,000 | 516.25 |
| 2014-09-05 | 410 | 410 | 404 | 407 | 21,000 | 508.75 |
| 2014-09-04 | 410 | 410 | 407 | 407 | 11,000 | 508.75 |
| 2014-09-03 | 409 | 410 | 407 | 410 | 18,000 | 512.50 |
| 2014-09-02 | 407 | 410 | 405 | 409 | 25,000 | 511.25 |
| 2014-09-01 | 400 | 405 | 400 | 405 | 12,000 | 506.25 |
| 2014-08-29 | 401 | 403 | 395 | 403 | 18,000 | 503.75 |
| 2014-08-28 | 405 | 406 | 396 | 400 | 46,000 | 500 |
| 2014-08-27 | 401 | 401 | 398 | 401 | 16,000 | 501.25 |
| 2014-08-26 | 395 | 399 | 395 | 398 | 8,000 | 497.50 |
| 2014-08-25 | 401 | 401 | 390 | 397 | 35,000 | 496.25 |
| 2014-08-22 | 396 | 400 | 396 | 399 | 29,000 | 498.75 |
| 2014-08-21 | 397 | 400 | 396 | 399 | 24,000 | 498.75 |
| 2014-08-20 | 395 | 396 | 389 | 395 | 53,000 | 493.75 |
| 2014-08-19 | 394 | 396 | 394 | 395 | 12,000 | 493.75 |
| 2014-08-18 | 399 | 400 | 392 | 392 | 18,000 | 490 |
| 2014-08-15 | 395 | 397 | 392 | 395 | 18,000 | 493.75 |
| 2014-08-14 | 392 | 396 | 392 | 396 | 14,000 | 495 |
| 2014-08-13 | 393 | 395 | 390 | 390 | 14,000 | 487.50 |
| 2014-08-12 | 399 | 399 | 386 | 388 | 25,000 | 485 |
| 2014-08-11 | 389 | 389 | 387 | 387 | 15,000 | 483.75 |
| 2014-08-08 | 387 | 387 | 380 | 380 | 20,000 | 475 |
| 2014-08-07 | 385 | 390 | 385 | 387 | 15,000 | 483.75 |
| 2014-08-06 | 390 | 390 | 385 | 388 | 16,000 | 485 |
| 2014-08-05 | 393 | 395 | 390 | 390 | 44,000 | 487.50 |
| 2014-08-04 | 398 | 398 | 390 | 393 | 50,000 | 491.25 |
| 2014-08-01 | 407 | 407 | 400 | 401 | 32,000 | 501.25 |
| 2014-07-31 | 415 | 415 | 406 | 406 | 35,000 | 507.50 |
| 2014-07-30 | 413 | 413 | 406 | 410 | 49,000 | 512.50 |
| 2014-07-29 | 420 | 420 | 410 | 413 | 40,000 | 516.25 |
| 2014-07-28 | 421 | 421 | 417 | 420 | 12,000 | 525 |
| 2014-07-25 | 420 | 421 | 419 | 420 | 20,000 | 525 |
| 2014-07-24 | 418 | 418 | 416 | 417 | 17,000 | 521.25 |
| 2014-07-23 | 406 | 418 | 406 | 414 | 25,000 | 517.50 |
| 2014-07-22 | 414 | 414 | 406 | 409 | 29,000 | 511.25 |
| 2014-07-18 | 407 | 412 | 405 | 409 | 28,000 | 511.25 |
| 2014-07-17 | 405 | 411 | 405 | 410 | 15,000 | 512.50 |
| 2014-07-16 | 416 | 416 | 400 | 404 | 48,000 | 505 |
| 2014-07-15 | 409 | 414 | 409 | 414 | 18,000 | 517.50 |
| 2014-07-14 | 407 | 412 | 404 | 412 | 29,000 | 515 |
| 2014-07-11 | 415 | 417 | 410 | 413 | 23,000 | 516.25 |
| 2014-07-10 | 429 | 430 | 416 | 416 | 51,000 | 520 |
| 2014-07-09 | 420 | 427 | 420 | 426 | 23,000 | 532.50 |
| 2014-07-08 | 425 | 430 | 423 | 427 | 86,000 | 533.75 |
| 2014-07-07 | 412 | 425 | 412 | 423 | 87,000 | 528.75 |
| 2014-07-04 | 409 | 410 | 405 | 408 | 37,000 | 510 |
| 2014-07-03 | 407 | 408 | 407 | 408 | 43,000 | 510 |
| 2014-07-02 | 405 | 408 | 401 | 407 | 43,000 | 508.75 |
| 2014-07-01 | 400 | 408 | 400 | 406 | 78,000 | 507.50 |
| 2014-06-30 | 397 | 403 | 394 | 403 | 57,000 | 503.75 |
| 2014-06-27 | 398 | 398 | 394 | 398 | 28,000 | 497.50 |
| 2014-06-26 | 393 | 398 | 393 | 397 | 11,000 | 496.25 |
| 2014-06-25 | 394 | 396 | 393 | 393 | 34,000 | 491.25 |
| 2014-06-24 | 394 | 394 | 392 | 394 | 15,000 | 492.50 |
| 2014-06-23 | 393 | 394 | 391 | 394 | 22,000 | 492.50 |
| 2014-06-20 | 391 | 393 | 386 | 393 | 35,000 | 491.25 |
| 2014-06-19 | 390 | 391 | 389 | 391 | 23,000 | 488.75 |
| 2014-06-18 | 388 | 391 | 386 | 390 | 23,000 | 487.50 |
| 2014-06-17 | 391 | 391 | 387 | 389 | 21,000 | 486.25 |
| 2014-06-16 | 389 | 390 | 387 | 387 | 17,000 | 483.75 |
| 2014-06-13 | 388 | 389 | 386 | 389 | 56,000 | 486.25 |
| 2014-06-12 | 386 | 389 | 384 | 389 | 5,000 | 486.25 |
| 2014-06-11 | 387 | 388 | 385 | 386 | 15,000 | 482.50 |
| 2014-06-10 | 387 | 387 | 383 | 386 | 8,000 | 482.50 |
| 2014-06-09 | 385 | 385 | 383 | 385 | 11,000 | 481.25 |
| 2014-06-06 | 385 | 388 | 385 | 388 | 14,000 | 485 |
| 2014-06-05 | 381 | 386 | 378 | 386 | 15,000 | 482.50 |
| 2014-06-04 | 383 | 385 | 383 | 385 | 8,000 | 481.25 |
| 2014-06-03 | 388 | 388 | 380 | 383 | 19,000 | 478.75 |
| 2014-06-02 | 388 | 389 | 387 | 388 | 15,000 | 485 |
| 2014-05-30 | 385 | 387 | 385 | 387 | 14,000 | 483.75 |
| 2014-05-29 | 385 | 385 | 375 | 383 | 13,000 | 478.75 |
| 2014-05-28 | 383 | 388 | 380 | 388 | 32,000 | 485 |
| 2014-05-27 | 383 | 384 | 381 | 384 | 17,000 | 480 |
| 2014-05-26 | 382 | 384 | 381 | 383 | 20,000 | 478.75 |
| 2014-05-23 | 381 | 382 | 374 | 380 | 29,000 | 475 |
| 2014-05-22 | 373 | 378 | 371 | 377 | 14,000 | 471.25 |
| 2014-05-21 | 372 | 372 | 370 | 370 | 12,000 | 462.50 |
| 2014-05-20 | 375 | 375 | 368 | 372 | 24,000 | 465 |
| 2014-05-19 | 373 | 375 | 372 | 375 | 22,000 | 468.75 |
| 2014-05-16 | 363 | 371 | 363 | 370 | 35,000 | 462.50 |
| 2014-05-15 | 371 | 372 | 370 | 371 | 14,000 | 463.75 |
| 2014-05-14 | 368 | 374 | 368 | 374 | 11,000 | 467.50 |
| 2014-05-13 | 368 | 374 | 368 | 371 | 7,000 | 463.75 |
| 2014-05-12 | 374 | 374 | 367 | 367 | 12,000 | 458.75 |
| 2014-05-09 | 372 | 373 | 367 | 371 | 10,000 | 463.75 |
| 2014-05-08 | 370 | 373 | 365 | 372 | 9,000 | 465 |
| 2014-05-07 | 376 | 376 | 370 | 370 | 14,000 | 462.50 |
| 2014-05-02 | 373 | 374 | 373 | 374 | 3,000 | 467.50 |
| 2014-05-01 | 378 | 379 | 375 | 377 | 25,000 | 471.25 |
| 2014-04-30 | 376 | 376 | 370 | 373 | 12,000 | 466.25 |
| 2014-04-28 | 376 | 376 | 365 | 370 | 20,000 | 462.50 |
| 2014-04-25 | 368 | 377 | 360 | 376 | 39,000 | 470 |
| 2014-04-24 | 362 | 369 | 360 | 368 | 18,000 | 460 |
| 2014-04-23 | 367 | 367 | 359 | 364 | 10,000 | 455 |
| 2014-04-22 | 365 | 365 | 362 | 363 | 10,000 | 453.75 |
| 2014-04-21 | 369 | 373 | 365 | 367 | 11,000 | 458.75 |
| 2014-04-18 | 370 | 370 | 368 | 369 | 13,000 | 461.25 |
| 2014-04-17 | 364 | 367 | 362 | 366 | 11,000 | 457.50 |
| 2014-04-16 | 364 | 364 | 361 | 362 | 13,000 | 452.50 |
| 2014-04-15 | 364 | 365 | 360 | 362 | 19,000 | 452.50 |
| 2014-04-14 | 360 | 360 | 359 | 360 | 8,000 | 450 |
| 2014-04-11 | 360 | 360 | 358 | 358 | 8,000 | 447.50 |
| 2014-04-10 | 360 | 362 | 360 | 360 | 12,000 | 450 |
| 2014-04-09 | 370 | 370 | 357 | 358 | 28,000 | 447.50 |
| 2014-04-08 | 375 | 375 | 370 | 371 | 11,000 | 463.75 |
| 2014-04-07 | 371 | 376 | 371 | 376 | 12,000 | 470 |
| 2014-04-04 | 378 | 379 | 378 | 379 | 4,000 | 473.75 |
| 2014-04-03 | 378 | 381 | 378 | 380 | 10,000 | 475 |
| 2014-04-02 | 380 | 380 | 378 | 378 | 28,000 | 472.50 |
| 2014-04-01 | 379 | 380 | 376 | 380 | 25,000 | 475 |
| 2014-03-31 | 380 | 380 | 375 | 378 | 25,000 | 472.50 |
| 2014-03-28 | 374 | 380 | 374 | 380 | 40,000 | 475 |
| 2014-03-27 | 371 | 381 | 371 | 381 | 25,000 | 476.25 |
| 2014-03-26 | 383 | 385 | 378 | 385 | 22,000 | 481.25 |
| 2014-03-25 | 382 | 382 | 377 | 381 | 29,000 | 476.25 |
| 2014-03-24 | 375 | 382 | 375 | 377 | 66,000 | 471.25 |
| 2014-03-20 | 370 | 377 | 370 | 373 | 29,000 | 466.25 |
| 2014-03-19 | 376 | 378 | 374 | 375 | 27,000 | 468.75 |
| 2014-03-18 | 375 | 378 | 374 | 374 | 8,000 | 467.50 |
| 2014-03-17 | 382 | 382 | 374 | 374 | 24,000 | 467.50 |
| 2014-03-14 | 380 | 382 | 378 | 378 | 85,000 | 472.50 |
| 2014-03-13 | 383 | 383 | 382 | 382 | 16,000 | 477.50 |
| 2014-03-12 | 384 | 385 | 382 | 383 | 16,000 | 478.75 |
| 2014-03-11 | 384 | 385 | 384 | 384 | 5,000 | 480 |
| 2014-03-10 | 382 | 384 | 381 | 383 | 13,000 | 478.75 |
| 2014-03-07 | 383 | 384 | 381 | 382 | 14,000 | 477.50 |
| 2014-03-06 | 379 | 382 | 378 | 380 | 20,000 | 475 |
| 2014-03-05 | 381 | 383 | 379 | 379 | 19,000 | 473.75 |
| 2014-03-04 | 383 | 383 | 381 | 381 | 16,000 | 476.25 |
| 2014-03-03 | 383 | 383 | 376 | 379 | 36,000 | 473.75 |
| 2014-02-28 | 384 | 385 | 378 | 380 | 59,000 | 475 |
| 2014-02-27 | 383 | 385 | 380 | 382 | 21,000 | 477.50 |
| 2014-02-26 | 381 | 383 | 380 | 383 | 8,000 | 478.75 |
| 2014-02-25 | 384 | 384 | 382 | 383 | 21,000 | 478.75 |
| 2014-02-24 | 383 | 385 | 377 | 380 | 46,000 | 475 |
| 2014-02-21 | 382 | 382 | 376 | 380 | 36,000 | 475 |
| 2014-02-20 | 379 | 379 | 374 | 376 | 22,000 | 470 |
| 2014-02-19 | 382 | 382 | 374 | 376 | 26,000 | 470 |
| 2014-02-18 | 377 | 379 | 372 | 378 | 34,000 | 472.50 |
| 2014-02-17 | 384 | 384 | 374 | 378 | 30,000 | 472.50 |
| 2014-02-14 | 384 | 384 | 370 | 379 | 48,000 | 473.75 |
| 2014-02-13 | 379 | 385 | 377 | 378 | 29,000 | 472.50 |
| 2014-02-12 | 386 | 388 | 382 | 384 | 16,000 | 480 |
| 2014-02-10 | 373 | 386 | 373 | 386 | 30,000 | 482.50 |
| 2014-02-07 | 367 | 369 | 366 | 366 | 17,000 | 457.50 |
| 2014-02-06 | 363 | 365 | 362 | 362 | 27,000 | 452.50 |
| 2014-02-05 | 374 | 374 | 361 | 361 | 46,000 | 451.25 |
| 2014-02-04 | 367 | 373 | 357 | 358 | 47,000 | 447.50 |
| 2014-02-03 | 381 | 382 | 379 | 380 | 35,000 | 475 |
| 2014-01-31 | 389 | 390 | 385 | 387 | 34,000 | 483.75 |
| 2014-01-30 | 385 | 385 | 383 | 383 | 32,000 | 478.75 |
| 2014-01-29 | 388 | 396 | 383 | 395 | 44,000 | 493.75 |
| 2014-01-28 | 389 | 389 | 381 | 381 | 47,000 | 476.25 |
| 2014-01-27 | 387 | 387 | 380 | 383 | 58,000 | 478.75 |
| 2014-01-24 | 392 | 392 | 388 | 388 | 48,000 | 485 |
| 2014-01-23 | 392 | 395 | 391 | 393 | 28,000 | 491.25 |
| 2014-01-22 | 388 | 399 | 388 | 394 | 51,000 | 492.50 |
| 2014-01-21 | 391 | 395 | 391 | 394 | 31,000 | 492.50 |
| 2014-01-20 | 390 | 392 | 385 | 388 | 33,000 | 485 |
| 2014-01-17 | 389 | 389 | 385 | 388 | 33,000 | 485 |
| 2014-01-16 | 389 | 391 | 383 | 387 | 30,000 | 483.75 |
| 2014-01-15 | 384 | 386 | 383 | 386 | 62,000 | 482.50 |
| 2014-01-14 | 388 | 388 | 380 | 387 | 34,000 | 483.75 |
| 2014-01-10 | 389 | 392 | 389 | 389 | 26,000 | 486.25 |
| 2014-01-09 | 391 | 395 | 391 | 392 | 25,000 | 490 |
| 2014-01-08 | 390 | 394 | 388 | 393 | 37,000 | 491.25 |
| 2014-01-07 | 384 | 389 | 384 | 388 | 24,000 | 485 |
| 2014-01-06 | 383 | 385 | 381 | 384 | 37,000 | 480 |
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
