1975 (株)朝日工業社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 500 | 500 | 491 | 495 | 18,000 | 618.75 |
| 2015-12-29 | 478 | 493 | 477 | 493 | 37,000 | 616.25 |
| 2015-12-28 | 480 | 481 | 469 | 479 | 44,000 | 598.75 |
| 2015-12-25 | 493 | 493 | 473 | 480 | 52,000 | 600 |
| 2015-12-24 | 500 | 500 | 484 | 488 | 18,000 | 610 |
| 2015-12-22 | 495 | 498 | 495 | 497 | 19,000 | 621.25 |
| 2015-12-21 | 503 | 508 | 494 | 499 | 36,000 | 623.75 |
| 2015-12-18 | 504 | 508 | 498 | 501 | 43,000 | 626.25 |
| 2015-12-17 | 510 | 510 | 491 | 504 | 56,000 | 630 |
| 2015-12-16 | 506 | 506 | 500 | 501 | 24,000 | 626.25 |
| 2015-12-15 | 508 | 508 | 496 | 498 | 25,000 | 622.50 |
| 2015-12-14 | 496 | 509 | 496 | 508 | 53,000 | 635 |
| 2015-12-11 | 498 | 510 | 497 | 500 | 87,000 | 625 |
| 2015-12-10 | 502 | 504 | 496 | 500 | 52,000 | 625 |
| 2015-12-09 | 494 | 502 | 490 | 502 | 52,000 | 627.50 |
| 2015-12-08 | 505 | 515 | 494 | 494 | 124,000 | 617.50 |
| 2015-12-07 | 496 | 498 | 489 | 497 | 109,000 | 621.25 |
| 2015-12-04 | 475 | 490 | 475 | 488 | 56,000 | 610 |
| 2015-12-03 | 484 | 490 | 473 | 477 | 99,000 | 596.25 |
| 2015-12-02 | 484 | 488 | 483 | 484 | 59,000 | 605 |
| 2015-12-01 | 476 | 482 | 470 | 481 | 79,000 | 601.25 |
| 2015-11-30 | 480 | 480 | 472 | 476 | 41,000 | 595 |
| 2015-11-27 | 474 | 476 | 472 | 475 | 49,000 | 593.75 |
| 2015-11-26 | 460 | 474 | 459 | 472 | 96,000 | 590 |
| 2015-11-25 | 456 | 459 | 456 | 459 | 42,000 | 573.75 |
| 2015-11-24 | 455 | 458 | 450 | 458 | 38,000 | 572.50 |
| 2015-11-20 | 457 | 458 | 452 | 453 | 35,000 | 566.25 |
| 2015-11-19 | 455 | 458 | 454 | 457 | 27,000 | 571.25 |
| 2015-11-18 | 454 | 456 | 454 | 456 | 14,000 | 570 |
| 2015-11-17 | 461 | 461 | 448 | 457 | 37,000 | 571.25 |
| 2015-11-16 | 456 | 457 | 455 | 456 | 29,000 | 570 |
| 2015-11-13 | 453 | 457 | 452 | 456 | 44,000 | 570 |
| 2015-11-12 | 453 | 454 | 449 | 453 | 27,000 | 566.25 |
| 2015-11-11 | 450 | 454 | 449 | 449 | 14,000 | 561.25 |
| 2015-11-10 | 446 | 450 | 446 | 450 | 9,000 | 562.50 |
| 2015-11-09 | 456 | 457 | 445 | 452 | 30,000 | 565 |
| 2015-11-06 | 446 | 455 | 446 | 455 | 7,000 | 568.75 |
| 2015-11-05 | 452 | 452 | 440 | 446 | 30,000 | 557.50 |
| 2015-11-04 | 451 | 453 | 449 | 453 | 17,000 | 566.25 |
| 2015-11-02 | 462 | 462 | 451 | 451 | 21,000 | 563.75 |
| 2015-10-30 | 457 | 463 | 454 | 462 | 48,000 | 577.50 |
| 2015-10-29 | 455 | 456 | 454 | 455 | 21,000 | 568.75 |
| 2015-10-28 | 457 | 457 | 450 | 455 | 25,000 | 568.75 |
| 2015-10-27 | 451 | 454 | 451 | 454 | 7,000 | 567.50 |
| 2015-10-26 | 451 | 453 | 449 | 453 | 9,000 | 566.25 |
| 2015-10-23 | 454 | 454 | 450 | 450 | 24,000 | 562.50 |
| 2015-10-22 | 454 | 454 | 441 | 451 | 16,000 | 563.75 |
| 2015-10-21 | 445 | 451 | 443 | 451 | 37,000 | 563.75 |
| 2015-10-20 | 445 | 445 | 436 | 442 | 23,000 | 552.50 |
| 2015-10-19 | 445 | 445 | 442 | 443 | 16,000 | 553.75 |
| 2015-10-16 | 441 | 445 | 441 | 445 | 31,000 | 556.25 |
| 2015-10-15 | 440 | 441 | 428 | 440 | 31,000 | 550 |
| 2015-10-14 | 441 | 441 | 438 | 440 | 16,000 | 550 |
| 2015-10-13 | 439 | 443 | 439 | 443 | 22,000 | 553.75 |
| 2015-10-09 | 438 | 439 | 430 | 439 | 41,000 | 548.75 |
| 2015-10-08 | 430 | 433 | 430 | 433 | 5,000 | 541.25 |
| 2015-10-07 | 428 | 434 | 428 | 434 | 13,000 | 542.50 |
| 2015-10-06 | 422 | 429 | 422 | 428 | 10,000 | 535 |
| 2015-10-05 | 420 | 421 | 420 | 420 | 7,000 | 525 |
| 2015-10-02 | 413 | 436 | 413 | 425 | 22,000 | 531.25 |
| 2015-10-01 | 416 | 418 | 409 | 413 | 23,000 | 516.25 |
| 2015-09-30 | 428 | 428 | 398 | 408 | 42,000 | 510 |
| 2015-09-29 | 428 | 428 | 416 | 419 | 15,000 | 523.75 |
| 2015-09-28 | 437 | 437 | 428 | 430 | 15,000 | 537.50 |
| 2015-09-25 | 429 | 436 | 429 | 436 | 27,000 | 545 |
| 2015-09-24 | 434 | 439 | 430 | 431 | 29,000 | 538.75 |
| 2015-09-18 | 437 | 437 | 431 | 436 | 22,000 | 545 |
| 2015-09-17 | 434 | 439 | 434 | 439 | 20,000 | 548.75 |
| 2015-09-16 | 442 | 442 | 430 | 438 | 21,000 | 547.50 |
| 2015-09-15 | 440 | 444 | 435 | 435 | 20,000 | 543.75 |
| 2015-09-14 | 442 | 444 | 437 | 437 | 8,000 | 546.25 |
| 2015-09-11 | 443 | 443 | 438 | 441 | 47,000 | 551.25 |
| 2015-09-10 | 420 | 438 | 420 | 438 | 24,000 | 547.50 |
| 2015-09-09 | 425 | 429 | 425 | 428 | 11,000 | 535 |
| 2015-09-08 | 421 | 424 | 415 | 416 | 13,000 | 520 |
| 2015-09-07 | 418 | 423 | 415 | 423 | 31,000 | 528.75 |
| 2015-09-04 | 430 | 434 | 416 | 418 | 25,000 | 522.50 |
| 2015-09-03 | 439 | 439 | 428 | 430 | 13,000 | 537.50 |
| 2015-09-02 | 425 | 443 | 424 | 438 | 21,000 | 547.50 |
| 2015-09-01 | 435 | 437 | 427 | 431 | 31,000 | 538.75 |
| 2015-08-31 | 449 | 455 | 435 | 443 | 34,000 | 553.75 |
| 2015-08-28 | 439 | 444 | 433 | 444 | 19,000 | 555 |
| 2015-08-27 | 436 | 443 | 427 | 430 | 27,000 | 537.50 |
| 2015-08-26 | 430 | 437 | 417 | 435 | 47,000 | 543.75 |
| 2015-08-25 | 423 | 431 | 406 | 414 | 65,000 | 517.50 |
| 2015-08-24 | 436 | 443 | 427 | 427 | 69,000 | 533.75 |
| 2015-08-21 | 459 | 459 | 449 | 450 | 43,000 | 562.50 |
| 2015-08-20 | 466 | 467 | 460 | 461 | 33,000 | 576.25 |
| 2015-08-19 | 464 | 467 | 463 | 465 | 32,000 | 581.25 |
| 2015-08-18 | 460 | 467 | 460 | 465 | 33,000 | 581.25 |
| 2015-08-17 | 458 | 458 | 457 | 457 | 13,000 | 571.25 |
| 2015-08-14 | 455 | 459 | 454 | 455 | 21,000 | 568.75 |
| 2015-08-13 | 452 | 455 | 448 | 452 | 25,000 | 565 |
| 2015-08-12 | 460 | 460 | 452 | 458 | 12,000 | 572.50 |
| 2015-08-11 | 461 | 463 | 458 | 461 | 34,000 | 576.25 |
| 2015-08-10 | 444 | 461 | 444 | 461 | 51,000 | 576.25 |
| 2015-08-07 | 442 | 446 | 442 | 444 | 13,000 | 555 |
| 2015-08-06 | 445 | 450 | 444 | 450 | 24,000 | 562.50 |
| 2015-08-05 | 443 | 447 | 443 | 447 | 16,000 | 558.75 |
| 2015-08-04 | 445 | 447 | 445 | 447 | 10,000 | 558.75 |
| 2015-08-03 | 446 | 446 | 437 | 444 | 8,000 | 555 |
| 2015-07-31 | 435 | 443 | 435 | 443 | 12,000 | 553.75 |
| 2015-07-30 | 435 | 435 | 423 | 432 | 23,000 | 540 |
| 2015-07-29 | 441 | 443 | 439 | 439 | 23,000 | 548.75 |
| 2015-07-28 | 443 | 443 | 439 | 440 | 15,000 | 550 |
| 2015-07-27 | 440 | 443 | 440 | 443 | 8,000 | 553.75 |
| 2015-07-24 | 448 | 448 | 446 | 447 | 14,000 | 558.75 |
| 2015-07-23 | 443 | 449 | 442 | 449 | 12,000 | 561.25 |
| 2015-07-22 | 448 | 448 | 443 | 443 | 10,000 | 553.75 |
| 2015-07-21 | 451 | 451 | 449 | 450 | 17,000 | 562.50 |
| 2015-07-17 | 449 | 452 | 447 | 451 | 42,000 | 563.75 |
| 2015-07-16 | 447 | 448 | 446 | 447 | 29,000 | 558.75 |
| 2015-07-15 | 443 | 446 | 443 | 445 | 35,000 | 556.25 |
| 2015-07-14 | 442 | 442 | 439 | 441 | 16,000 | 551.25 |
| 2015-07-13 | 440 | 440 | 437 | 439 | 8,000 | 548.75 |
| 2015-07-10 | 431 | 436 | 431 | 433 | 36,000 | 541.25 |
| 2015-07-09 | 436 | 436 | 427 | 429 | 59,000 | 536.25 |
| 2015-07-08 | 444 | 445 | 438 | 438 | 30,000 | 547.50 |
| 2015-07-07 | 448 | 449 | 447 | 448 | 58,000 | 560 |
| 2015-07-06 | 445 | 445 | 440 | 440 | 22,000 | 550 |
| 2015-07-03 | 449 | 449 | 442 | 445 | 43,000 | 556.25 |
| 2015-07-02 | 446 | 448 | 443 | 446 | 28,000 | 557.50 |
| 2015-07-01 | 444 | 445 | 441 | 443 | 27,000 | 553.75 |
| 2015-06-30 | 446 | 447 | 441 | 447 | 75,000 | 558.75 |
| 2015-06-29 | 438 | 441 | 436 | 439 | 48,000 | 548.75 |
| 2015-06-26 | 444 | 445 | 442 | 444 | 21,000 | 555 |
| 2015-06-25 | 448 | 449 | 443 | 444 | 24,000 | 555 |
| 2015-06-24 | 441 | 448 | 440 | 448 | 102,000 | 560 |
| 2015-06-23 | 444 | 447 | 444 | 446 | 21,000 | 557.50 |
| 2015-06-22 | 443 | 446 | 441 | 443 | 31,000 | 553.75 |
| 2015-06-19 | 444 | 444 | 441 | 443 | 12,000 | 553.75 |
| 2015-06-18 | 442 | 443 | 441 | 441 | 9,000 | 551.25 |
| 2015-06-17 | 446 | 446 | 441 | 442 | 17,000 | 552.50 |
| 2015-06-16 | 446 | 446 | 443 | 443 | 14,000 | 553.75 |
| 2015-06-15 | 446 | 446 | 442 | 445 | 17,000 | 556.25 |
| 2015-06-12 | 443 | 447 | 443 | 445 | 57,000 | 556.25 |
| 2015-06-11 | 442 | 446 | 442 | 444 | 15,000 | 555 |
| 2015-06-10 | 441 | 444 | 441 | 442 | 10,000 | 552.50 |
| 2015-06-09 | 445 | 445 | 441 | 441 | 14,000 | 551.25 |
| 2015-06-08 | 447 | 450 | 446 | 446 | 9,000 | 557.50 |
| 2015-06-05 | 446 | 447 | 446 | 446 | 14,000 | 557.50 |
| 2015-06-04 | 452 | 454 | 449 | 449 | 21,000 | 561.25 |
| 2015-06-03 | 453 | 455 | 451 | 452 | 20,000 | 565 |
| 2015-06-02 | 456 | 459 | 450 | 453 | 25,000 | 566.25 |
| 2015-06-01 | 458 | 458 | 455 | 456 | 15,000 | 570 |
| 2015-05-29 | 456 | 459 | 456 | 458 | 15,000 | 572.50 |
| 2015-05-28 | 457 | 460 | 456 | 456 | 26,000 | 570 |
| 2015-05-27 | 453 | 458 | 453 | 457 | 27,000 | 571.25 |
| 2015-05-26 | 453 | 456 | 453 | 454 | 14,000 | 567.50 |
| 2015-05-25 | 453 | 456 | 453 | 453 | 20,000 | 566.25 |
| 2015-05-22 | 450 | 453 | 448 | 453 | 25,000 | 566.25 |
| 2015-05-21 | 452 | 453 | 449 | 451 | 25,000 | 563.75 |
| 2015-05-20 | 455 | 457 | 454 | 454 | 62,000 | 567.50 |
| 2015-05-19 | 448 | 455 | 448 | 454 | 45,000 | 567.50 |
| 2015-05-18 | 445 | 449 | 445 | 447 | 23,000 | 558.75 |
| 2015-05-15 | 443 | 449 | 443 | 444 | 64,000 | 555 |
| 2015-05-14 | 439 | 443 | 436 | 437 | 37,000 | 546.25 |
| 2015-05-13 | 442 | 442 | 440 | 441 | 14,000 | 551.25 |
| 2015-05-12 | 445 | 445 | 436 | 442 | 34,000 | 552.50 |
| 2015-05-11 | 441 | 445 | 441 | 441 | 20,000 | 551.25 |
| 2015-05-08 | 434 | 443 | 434 | 438 | 31,000 | 547.50 |
| 2015-05-07 | 436 | 438 | 434 | 434 | 25,000 | 542.50 |
| 2015-05-01 | 435 | 436 | 435 | 436 | 27,000 | 545 |
| 2015-04-30 | 439 | 439 | 435 | 435 | 32,000 | 543.75 |
| 2015-04-28 | 441 | 443 | 438 | 439 | 21,000 | 548.75 |
| 2015-04-27 | 437 | 441 | 437 | 437 | 15,000 | 546.25 |
| 2015-04-24 | 435 | 438 | 435 | 436 | 17,000 | 545 |
| 2015-04-23 | 433 | 438 | 433 | 436 | 45,000 | 545 |
| 2015-04-22 | 443 | 443 | 436 | 438 | 15,000 | 547.50 |
| 2015-04-21 | 440 | 442 | 439 | 439 | 23,000 | 548.75 |
| 2015-04-20 | 437 | 438 | 436 | 438 | 14,000 | 547.50 |
| 2015-04-17 | 444 | 444 | 438 | 439 | 26,000 | 548.75 |
| 2015-04-16 | 445 | 445 | 435 | 443 | 33,000 | 553.75 |
| 2015-04-15 | 436 | 445 | 436 | 442 | 38,000 | 552.50 |
| 2015-04-14 | 440 | 443 | 438 | 443 | 20,000 | 553.75 |
| 2015-04-13 | 440 | 445 | 440 | 441 | 12,000 | 551.25 |
| 2015-04-10 | 445 | 445 | 438 | 440 | 42,000 | 550 |
| 2015-04-09 | 447 | 450 | 444 | 445 | 25,000 | 556.25 |
| 2015-04-08 | 441 | 449 | 441 | 447 | 52,000 | 558.75 |
| 2015-04-07 | 445 | 445 | 440 | 441 | 24,000 | 551.25 |
| 2015-04-06 | 445 | 449 | 443 | 445 | 16,000 | 556.25 |
| 2015-04-03 | 452 | 452 | 443 | 448 | 16,000 | 560 |
| 2015-04-02 | 447 | 454 | 439 | 446 | 57,000 | 557.50 |
| 2015-04-01 | 456 | 456 | 433 | 447 | 56,000 | 558.75 |
| 2015-03-31 | 461 | 465 | 457 | 458 | 23,000 | 572.50 |
| 2015-03-30 | 459 | 470 | 459 | 459 | 19,000 | 573.75 |
| 2015-03-27 | 465 | 470 | 456 | 457 | 47,000 | 571.25 |
| 2015-03-26 | 476 | 478 | 475 | 475 | 52,000 | 593.75 |
| 2015-03-25 | 475 | 479 | 474 | 478 | 61,000 | 597.50 |
| 2015-03-24 | 475 | 478 | 473 | 478 | 35,000 | 597.50 |
| 2015-03-23 | 472 | 476 | 470 | 475 | 68,000 | 593.75 |
| 2015-03-20 | 466 | 471 | 463 | 471 | 29,000 | 588.75 |
| 2015-03-19 | 467 | 469 | 461 | 464 | 46,000 | 580 |
| 2015-03-18 | 468 | 470 | 465 | 468 | 33,000 | 585 |
| 2015-03-17 | 475 | 475 | 470 | 470 | 39,000 | 587.50 |
| 2015-03-16 | 478 | 478 | 470 | 470 | 53,000 | 587.50 |
| 2015-03-13 | 465 | 474 | 463 | 473 | 72,000 | 591.25 |
| 2015-03-12 | 457 | 465 | 455 | 465 | 77,000 | 581.25 |
| 2015-03-11 | 452 | 460 | 450 | 457 | 66,000 | 571.25 |
| 2015-03-10 | 460 | 460 | 452 | 460 | 41,000 | 575 |
| 2015-03-09 | 448 | 452 | 446 | 452 | 50,000 | 565 |
| 2015-03-06 | 445 | 449 | 445 | 446 | 31,000 | 557.50 |
| 2015-03-05 | 445 | 449 | 444 | 445 | 29,000 | 556.25 |
| 2015-03-04 | 443 | 446 | 441 | 446 | 31,000 | 557.50 |
| 2015-03-03 | 446 | 446 | 436 | 443 | 23,000 | 553.75 |
| 2015-03-02 | 449 | 449 | 447 | 449 | 33,000 | 561.25 |
| 2015-02-27 | 450 | 450 | 445 | 448 | 23,000 | 560 |
| 2015-02-26 | 440 | 449 | 440 | 449 | 48,000 | 561.25 |
| 2015-02-25 | 441 | 445 | 441 | 442 | 42,000 | 552.50 |
| 2015-02-24 | 440 | 444 | 440 | 443 | 35,000 | 553.75 |
| 2015-02-23 | 441 | 443 | 439 | 441 | 52,000 | 551.25 |
| 2015-02-20 | 439 | 443 | 436 | 437 | 48,000 | 546.25 |
| 2015-02-19 | 430 | 441 | 430 | 436 | 52,000 | 545 |
| 2015-02-18 | 427 | 429 | 427 | 428 | 53,000 | 535 |
| 2015-02-17 | 425 | 430 | 423 | 429 | 54,000 | 536.25 |
| 2015-02-16 | 423 | 426 | 420 | 425 | 69,000 | 531.25 |
| 2015-02-13 | 416 | 417 | 411 | 413 | 43,000 | 516.25 |
| 2015-02-12 | 412 | 416 | 410 | 413 | 94,000 | 516.25 |
| 2015-02-10 | 409 | 410 | 407 | 410 | 21,000 | 512.50 |
| 2015-02-09 | 406 | 406 | 405 | 405 | 17,000 | 506.25 |
| 2015-02-06 | 404 | 409 | 404 | 407 | 16,000 | 508.75 |
| 2015-02-05 | 406 | 406 | 401 | 404 | 26,000 | 505 |
| 2015-02-04 | 406 | 409 | 401 | 408 | 35,000 | 510 |
| 2015-02-03 | 405 | 405 | 398 | 400 | 37,000 | 500 |
| 2015-02-02 | 402 | 407 | 402 | 405 | 11,000 | 506.25 |
| 2015-01-30 | 407 | 407 | 402 | 406 | 15,000 | 507.50 |
| 2015-01-29 | 401 | 407 | 401 | 402 | 9,000 | 502.50 |
| 2015-01-28 | 405 | 407 | 400 | 404 | 36,000 | 505 |
| 2015-01-27 | 403 | 412 | 403 | 405 | 41,000 | 506.25 |
| 2015-01-26 | 401 | 405 | 399 | 403 | 11,000 | 503.75 |
| 2015-01-23 | 399 | 402 | 399 | 401 | 26,000 | 501.25 |
| 2015-01-22 | 404 | 404 | 399 | 400 | 43,000 | 500 |
| 2015-01-21 | 412 | 412 | 405 | 406 | 15,000 | 507.50 |
| 2015-01-20 | 404 | 410 | 404 | 409 | 27,000 | 511.25 |
| 2015-01-19 | 401 | 405 | 401 | 403 | 17,000 | 503.75 |
| 2015-01-16 | 406 | 408 | 399 | 399 | 28,000 | 498.75 |
| 2015-01-15 | 408 | 409 | 405 | 406 | 19,000 | 507.50 |
| 2015-01-14 | 404 | 406 | 403 | 403 | 12,000 | 503.75 |
| 2015-01-13 | 408 | 411 | 404 | 406 | 30,000 | 507.50 |
| 2015-01-09 | 409 | 410 | 408 | 408 | 16,000 | 510 |
| 2015-01-08 | 408 | 409 | 408 | 409 | 5,000 | 511.25 |
| 2015-01-07 | 408 | 410 | 408 | 408 | 24,000 | 510 |
| 2015-01-06 | 415 | 415 | 408 | 408 | 34,000 | 510 |
| 2015-01-05 | 417 | 421 | 417 | 421 | 6,000 | 526.25 |
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
