1975 (株)朝日工業社の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,909	2,926	2,869	2,924	3,500	731
2016-12-29	2,900	2,920	2,888	2,909	5,400	727.25
2016-12-28	2,928	2,960	2,882	2,938	4,800	734.50
2016-12-27	2,962	2,962	2,849	2,905	9,000	726.25
2016-12-26	2,950	2,980	2,946	2,962	3,400	740.50
2016-12-22	2,978	2,980	2,947	2,956	4,500	739
2016-12-21	2,978	2,981	2,960	2,970	8,400	742.50
2016-12-20	2,947	2,970	2,947	2,967	6,200	741.75
2016-12-19	2,967	2,967	2,898	2,948	13,200	737
2016-12-16	2,984	2,984	2,932	2,970	8,300	742.50
2016-12-15	2,962	2,970	2,922	2,953	7,400	738.25
2016-12-14	2,995	2,995	2,917	2,962	4,300	740.50
2016-12-13	2,953	2,996	2,900	2,994	8,500	748.50
2016-12-12	2,932	3,000	2,889	2,954	11,000	738.50
2016-12-09	2,930	2,949	2,919	2,937	9,600	734.25
2016-12-08	2,915	2,927	2,890	2,915	7,800	728.75
2016-12-07	2,893	2,920	2,887	2,914	8,400	728.50
2016-12-06	2,939	2,939	2,905	2,909	12,400	727.25
2016-12-05	2,917	2,917	2,850	2,890	13,900	722.50
2016-12-02	2,910	2,917	2,884	2,895	13,800	723.75
2016-12-01	2,969	2,990	2,898	2,911	14,500	727.75
2016-11-30	2,925	2,965	2,923	2,962	7,000	740.50
2016-11-29	2,959	2,980	2,897	2,904	13,400	726
2016-11-28	2,965	2,965	2,934	2,962	5,600	740.50
2016-11-25	2,963	2,974	2,935	2,941	7,900	735.25
2016-11-24	2,985	2,985	2,921	2,934	10,100	733.50
2016-11-22	3,030	3,030	2,969	2,984	7,100	746
2016-11-21	3,050	3,050	3,020	3,040	6,000	760
2016-11-18	3,050	3,050	3,025	3,040	3,600	760
2016-11-17	3,035	3,050	2,955	3,050	8,800	762.50
2016-11-16	2,999	3,045	2,994	3,035	11,300	758.75
2016-11-15	3,010	3,045	2,915	2,974	13,600	743.50
2016-11-14	3,080	3,080	2,917	2,956	23,100	739
2016-11-11	3,080	3,080	2,980	3,010	8,100	752.50
2016-11-10	3,080	3,080	2,930	3,010	10,200	752.50
2016-11-09	2,978	2,995	2,700	2,820	10,200	705
2016-11-08	2,959	3,010	2,941	2,945	6,600	736.25
2016-11-07	2,920	3,005	2,920	2,930	8,700	732.50
2016-11-04	2,910	2,980	2,875	2,916	10,300	729
2016-11-02	3,040	3,040	2,935	2,953	12,100	738.25
2016-11-01	3,090	3,125	3,050	3,060	9,100	765
2016-10-31	3,100	3,110	3,040	3,060	9,900	765
2016-10-28	3,100	3,100	3,015	3,085	14,800	771.25
2016-10-27	3,045	3,080	3,030	3,080	5,300	770
2016-10-26	3,100	3,100	3,015	3,065	7,800	766.25
2016-10-25	3,050	3,120	3,000	3,115	18,300	778.75
2016-10-24	2,999	3,030	2,999	3,020	9,400	755
2016-10-21	2,971	3,000	2,960	3,000	7,700	750
2016-10-20	2,920	2,950	2,919	2,945	11,100	736.25
2016-10-19	2,899	2,922	2,890	2,907	8,600	726.75
2016-10-17	2,870	2,900	2,870	2,875	8,500	718.75
2016-10-13	2,829	2,850	2,826	2,848	3,200	712
2016-10-12	2,860	2,860	2,801	2,850	5,300	712.50
2016-10-11	2,881	2,881	2,869	2,870	1,500	717.50
2016-10-07	2,839	2,894	2,839	2,894	5,800	723.50
2016-10-06	2,890	2,909	2,872	2,872	6,100	718
2016-10-05	2,900	2,900	2,865	2,892	5,300	723
2016-10-04	2,900	2,900	2,865	2,898	7,200	724.50
2016-10-03	2,893	2,898	2,878	2,896	5,200	724
2016-09-30	2,895	2,895	2,811	2,879	5,900	719.75
2016-09-29	2,848	2,898	2,798	2,897	7,600	724.25
2016-09-28	2,863	2,899	2,752	2,828	3,400	707
2016-09-27	553	570	553	570	35,000	712.50
2016-09-26	564	566	551	563	37,000	703.75
2016-09-23	565	565	545	564	66,000	705
2016-09-21	535	545	534	545	26,000	681.25
2016-09-20	537	539	531	534	17,000	667.50
2016-09-16	546	546	533	540	21,000	675
2016-09-15	545	545	535	538	13,000	672.50
2016-09-14	545	545	540	541	11,000	676.25
2016-09-13	550	555	546	547	6,000	683.75
2016-09-12	555	555	550	553	13,000	691.25
2016-09-09	557	560	550	558	21,000	697.50
2016-09-08	553	559	547	547	13,000	683.75
2016-09-07	539	555	539	553	23,000	691.25
2016-09-06	541	554	538	548	13,000	685
2016-09-05	549	551	536	541	22,000	676.25
2016-09-02	559	559	542	549	33,000	686.25
2016-09-01	546	559	546	559	14,000	698.75
2016-08-31	531	547	531	547	15,000	683.75
2016-08-30	533	533	517	529	15,000	661.25
2016-08-29	548	554	525	533	20,000	666.25
2016-08-26	548	548	528	537	15,000	671.25
2016-08-25	548	548	540	548	17,000	685
2016-08-24	555	555	543	546	11,000	682.50
2016-08-23	551	555	542	548	19,000	685
2016-08-22	546	565	546	551	21,000	688.75
2016-08-19	553	553	544	546	23,000	682.50
2016-08-18	535	545	535	543	18,000	678.75
2016-08-17	544	544	528	535	33,000	668.75
2016-08-16	564	564	541	544	31,000	680
2016-08-15	568	568	551	555	27,000	693.75
2016-08-12	526	555	526	554	76,000	692.50
2016-08-10	522	522	512	516	12,000	645
2016-08-09	520	524	497	517	43,000	646.25
2016-08-08	538	541	522	525	29,000	656.25
2016-08-05	539	539	526	536	15,000	670
2016-08-04	540	543	530	533	22,000	666.25
2016-08-03	537	547	532	533	27,000	666.25
2016-08-02	558	558	532	537	28,000	671.25
2016-08-01	568	568	550	555	42,000	693.75
2016-07-29	555	560	547	558	55,000	697.50
2016-07-28	551	556	545	552	43,000	690
2016-07-27	549	554	546	549	57,000	686.25
2016-07-26	528	543	525	541	54,000	676.25
2016-07-25	529	533	522	532	58,000	665
2016-07-22	522	523	510	523	18,000	653.75
2016-07-21	524	525	523	524	24,000	655
2016-07-20	519	524	519	524	36,000	655
2016-07-19	517	524	517	522	39,000	652.50
2016-07-15	513	519	510	513	41,000	641.25
2016-07-14	524	529	495	516	51,000	645
2016-07-13	520	525	518	522	29,000	652.50
2016-07-12	518	519	516	516	41,000	645
2016-07-11	491	515	491	512	20,000	640
2016-07-08	502	509	491	491	18,000	613.75
2016-07-07	498	509	498	509	17,000	636.25
2016-07-06	516	518	494	506	60,000	632.50
2016-07-05	518	520	515	516	43,000	645
2016-07-04	519	520	512	513	61,000	641.25
2016-07-01	502	505	496	505	72,000	631.25
2016-06-30	491	495	481	491	30,000	613.75
2016-06-29	485	498	482	494	19,000	617.50
2016-06-28	484	489	471	485	40,000	606.25
2016-06-27	473	484	473	479	20,000	598.75
2016-06-24	503	503	460	467	36,000	583.75
2016-06-23	487	494	486	493	15,000	616.25
2016-06-22	490	492	487	487	14,000	608.75
2016-06-21	499	500	497	498	22,000	622.50
2016-06-20	495	497	495	497	10,000	621.25
2016-06-17	483	496	475	489	13,000	611.25
2016-06-16	491	491	469	473	19,000	591.25
2016-06-15	490	498	486	486	23,000	607.50
2016-06-14	484	488	480	485	15,000	606.25
2016-06-13	500	500	482	482	16,000	602.50
2016-06-10	506	506	500	500	38,000	625
2016-06-09	508	508	507	507	6,000	633.75
2016-06-08	503	508	503	508	23,000	635
2016-06-07	502	502	502	502	8,000	627.50
2016-06-06	501	503	500	502	25,000	627.50
2016-06-03	496	503	496	502	9,000	627.50
2016-06-02	497	506	497	499	19,000	623.75
2016-06-01	492	508	492	506	45,000	632.50
2016-05-31	504	505	500	501	30,000	626.25
2016-05-30	500	504	499	504	25,000	630
2016-05-27	497	508	497	501	81,000	626.25
2016-05-26	500	502	496	501	37,000	626.25
2016-05-25	496	498	494	496	23,000	620
2016-05-24	498	499	489	491	47,000	613.75
2016-05-23	501	501	495	498	43,000	622.50
2016-05-20	492	501	489	501	59,000	626.25
2016-05-19	498	498	485	498	35,000	622.50
2016-05-18	487	495	476	495	33,000	618.75
2016-05-17	482	495	480	493	103,000	616.25
2016-05-16	451	482	447	482	133,000	602.50
2016-05-13	446	447	441	441	21,000	551.25
2016-05-12	443	443	437	440	9,000	550
2016-05-11	443	444	441	441	12,000	551.25
2016-05-10	436	448	436	442	22,000	552.50
2016-05-09	430	433	425	431	47,000	538.75
2016-05-06	439	439	435	436	11,000	545
2016-05-02	431	439	430	439	23,000	548.75
2016-04-28	457	457	446	452	17,000	565
2016-04-27	446	455	444	455	31,000	568.75
2016-04-26	449	449	445	448	10,000	560
2016-04-25	452	453	452	452	13,000	565
2016-04-22	451	454	449	453	18,000	566.25
2016-04-21	447	452	446	451	28,000	563.75
2016-04-20	448	448	445	447	15,000	558.75
2016-04-19	445	449	444	447	18,000	558.75
2016-04-18	441	441	438	441	26,000	551.25
2016-04-15	444	444	438	443	27,000	553.75
2016-04-14	439	444	438	444	22,000	555
2016-04-13	436	439	426	439	23,000	548.75
2016-04-12	439	440	436	436	11,000	545
2016-04-11	436	436	428	430	19,000	537.50
2016-04-08	427	442	421	437	65,000	546.25
2016-04-07	422	427	419	419	12,000	523.75
2016-04-06	417	420	413	415	22,000	518.75
2016-04-05	430	430	417	417	24,000	521.25
2016-04-04	426	433	422	430	20,000	537.50
2016-04-01	441	441	413	418	39,000	522.50
2016-03-31	436	438	433	433	17,000	541.25
2016-03-30	443	443	442	443	11,000	553.75
2016-03-29	444	452	444	450	13,000	562.50
2016-03-28	458	458	450	453	45,000	566.25
2016-03-25	448	452	447	450	39,000	562.50
2016-03-24	446	454	446	448	23,000	560
2016-03-23	455	457	451	451	30,000	563.75
2016-03-22	447	455	447	451	24,000	563.75
2016-03-18	447	449	442	447	31,000	558.75
2016-03-17	454	457	446	446	20,000	557.50
2016-03-16	453	453	450	450	13,000	562.50
2016-03-15	452	452	450	452	24,000	565
2016-03-14	457	457	445	451	34,000	563.75
2016-03-11	442	448	442	446	34,000	557.50
2016-03-10	441	442	441	442	8,000	552.50
2016-03-09	440	440	437	437	6,000	546.25
2016-03-08	447	447	440	441	18,000	551.25
2016-03-07	445	446	440	446	10,000	557.50
2016-03-04	436	443	436	442	11,000	552.50
2016-03-03	439	439	433	438	23,000	547.50
2016-03-02	429	442	429	438	41,000	547.50
2016-03-01	421	438	421	431	10,000	538.75
2016-02-29	435	451	429	429	33,000	536.25
2016-02-26	434	442	432	435	27,000	543.75
2016-02-25	433	438	430	435	39,000	543.75
2016-02-24	448	448	430	433	65,000	541.25
2016-02-23	446	446	444	444	5,000	555
2016-02-22	440	448	432	447	27,000	558.75
2016-02-19	439	439	438	439	15,000	548.75
2016-02-18	427	437	427	437	22,000	546.25
2016-02-17	425	425	418	420	11,000	525
2016-02-16	428	439	419	419	36,000	523.75
2016-02-15	422	435	420	428	35,000	535
2016-02-12	425	426	400	400	77,000	500
2016-02-10	428	428	415	419	18,000	523.75
2016-02-09	444	444	426	428	29,000	535
2016-02-08	444	452	444	452	8,000	565
2016-02-05	452	452	442	444	9,000	555
2016-02-04	451	453	444	446	24,000	557.50
2016-02-03	443	445	441	444	5,000	555
2016-02-02	455	457	455	457	7,000	571.25
2016-02-01	447	467	447	458	35,000	572.50
2016-01-29	429	439	429	439	11,000	548.75
2016-01-28	436	437	430	432	46,000	540
2016-01-27	437	438	433	437	19,000	546.25
2016-01-26	432	432	424	424	80,000	530
2016-01-25	435	438	431	432	24,000	540
2016-01-22	412	433	411	432	73,000	540
2016-01-21	425	425	413	413	35,000	516.25
2016-01-20	440	440	424	424	32,000	530
2016-01-19	427	438	427	435	30,000	543.75
2016-01-18	430	430	421	427	31,000	533.75
2016-01-15	457	457	436	440	28,000	550
2016-01-14	450	452	443	449	18,000	561.25
2016-01-13	447	456	447	452	38,000	565
2016-01-12	451	451	445	447	17,000	558.75
2016-01-08	466	470	458	459	21,000	573.75
2016-01-07	481	481	467	468	12,000	585
2016-01-06	486	486	469	477	25,000	596.25
2016-01-05	469	480	469	480	14,000	600
2016-01-04	487	496	475	475	23,000	593.75

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

1975 (株)朝日工業社 の時系列データ [2016年度]

1975 (株)朝日工業社の時系列データ [2016年度]