1975 (株)朝日工業社 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,5253,5703,5253,5252,500881.25
2017-12-283,5503,5503,5103,5253,300881.25
2017-12-273,4953,5553,4953,5454,400886.25
2017-12-263,5453,5453,4953,5053,900876.25
2017-12-253,5553,5553,4903,5207,100880
2017-12-223,4553,5153,4553,4854,900871.25
2017-12-213,4403,4953,4353,4554,000863.75
2017-12-203,4253,4703,4253,4604,700865
2017-12-193,4953,4953,4453,4504,200862.50
2017-12-183,5103,5103,4453,4603,500865
2017-12-153,5153,5153,4603,5007,200875
2017-12-143,4553,5003,4353,5005,900875
2017-12-133,4503,4503,4003,4107,100852.50
2017-12-123,4003,4303,3703,4108,200852.50
2017-12-113,4703,4703,3753,42020,400855
2017-12-083,6153,6153,4403,50033,100875
2017-12-073,4903,7653,4753,62572,400906.25
2017-12-063,5503,5503,3403,43510,400858.75
2017-12-053,5303,5553,4953,55513,000888.75
2017-12-043,5103,5203,4503,50514,500876.25
2017-12-013,4303,4303,3403,4154,500853.75
2017-11-303,3753,4003,3603,3805,400845
2017-11-293,3853,4003,3703,3955,300848.75
2017-11-283,4403,4403,3803,3804,200845
2017-11-273,4403,4403,3903,4155,200853.75
2017-11-243,3703,4153,3703,3904,200847.50
2017-11-223,4403,4403,3753,3853,200846.25
2017-11-213,4003,4053,3703,4002,600850
2017-11-203,3553,4153,3553,3904,200847.50
2017-11-173,3703,4403,3503,3555,200838.75
2017-11-163,3753,4103,3003,37010,800842.50
2017-11-153,4753,4753,3603,3706,600842.50
2017-11-133,5253,5253,3853,3908,400847.50
2017-11-103,5753,6053,5503,5753,800893.75
2017-11-093,6703,6753,5903,6607,000915
2017-11-083,6503,6703,6303,6702,500917.50
2017-11-073,6353,6653,6353,6553,700913.75
2017-11-063,6353,6603,6353,6604,000915
2017-11-023,6253,6703,5953,6706,500917.50
2017-11-013,6253,6753,6053,65010,800912.50
2017-10-313,4853,6153,4853,60512,800901.25
2017-10-303,5203,5203,4653,50020,800875
2017-10-273,4703,5103,4603,5057,600876.25
2017-10-263,4553,5003,4303,5005,200875
2017-10-253,4953,4953,4253,4505,300862.50
2017-10-243,4103,4953,4103,4957,000873.75
2017-10-233,4253,4603,4003,4305,600857.50
2017-10-203,4053,4703,3953,4005,500850
2017-10-193,4803,4803,3703,4308,200857.50
2017-10-183,5303,5303,4603,4804,000870
2017-10-173,5203,5253,4853,5255,200881.25
2017-10-163,5603,5603,4903,5206,100880
2017-10-133,5303,5503,4853,5159,700878.75
2017-10-123,5703,5703,5203,5253,500881.25
2017-10-113,5453,5903,4803,57010,100892.50
2017-10-103,3703,6853,3703,54517,200886.25
2017-10-063,3553,3753,3553,3751,600843.75
2017-10-053,3753,3853,3553,3702,100842.50
2017-10-043,3453,3753,3403,3753,300843.75
2017-10-033,3653,3803,3253,3805,200845
2017-10-023,3803,3803,3303,3653,000841.25
2017-09-293,3103,3703,3103,3406,800835
2017-09-283,3353,3603,3053,3457,700836.25
2017-09-273,3103,3553,2903,3504,500837.50
2017-09-263,3153,3653,3103,3607,500840
2017-09-253,3703,3703,3103,3308,800832.50
2017-09-223,3403,3553,3103,3357,300833.75
2017-09-213,4103,4103,2753,34013,400835
2017-09-203,4103,4103,3653,41010,000852.50
2017-09-193,4103,4153,3853,4153,500853.75
2017-09-153,3903,4103,3553,3955,200848.75
2017-09-143,3553,4003,3453,4004,300850
2017-09-133,4003,4003,3503,3854,500846.25
2017-09-123,4003,4003,3353,3704,800842.50
2017-09-113,3203,3953,3203,3953,100848.75
2017-09-083,2803,3203,2803,3155,200828.75
2017-09-073,3003,3353,2953,3252,900831.25
2017-09-063,3253,3253,2753,2852,000821.25
2017-09-053,3003,3003,2603,3003,900825
2017-09-043,3703,3753,3003,3006,300825
2017-09-013,3953,4153,3803,4103,200852.50
2017-08-313,3703,3853,3503,3652,400841.25
2017-08-303,3403,3903,3003,3907,600847.50
2017-08-293,2603,3403,2603,3403,300835
2017-08-283,3703,3703,2853,2855,500821.25
2017-08-253,3103,3353,2753,3254,700831.25
2017-08-243,3253,3253,2653,2802,400820
2017-08-233,3303,3603,2703,3003,600825
2017-08-223,2153,3053,2153,2859,100821.25
2017-08-213,2353,2803,1953,2605,700815
2017-08-183,3103,3103,2253,2307,100807.50
2017-08-173,3803,3803,2703,3105,400827.50
2017-08-163,3403,3503,2403,3156,100828.75
2017-08-153,4053,4053,3153,3155,500828.75
2017-08-143,3603,3603,2453,3359,300833.75
2017-08-103,3503,3603,2853,3207,400830
2017-08-093,3003,3753,2853,3509,400837.50
2017-08-083,4253,4253,4003,4253,400856.25
2017-08-073,4003,4253,3553,4254,200856.25
2017-08-043,4003,4003,3553,3653,900841.25
2017-08-033,4253,4253,3803,4006,000850
2017-08-023,3603,4153,2303,38010,000845
2017-08-013,3253,3703,3003,3158,100828.75
2017-07-313,3553,3753,3103,3259,900831.25
2017-07-283,3903,4003,3403,3857,400846.25
2017-07-273,3653,3853,3303,3705,200842.50
2017-07-263,3803,3803,3103,3656,700841.25
2017-07-253,3553,3803,2953,3608,200840
2017-07-243,2553,3353,2353,3209,500830
2017-07-213,3003,3003,2503,2557,400813.75
2017-07-203,2003,2703,1653,2657,900816.25
2017-07-193,2903,2903,1903,2006,800800
2017-07-183,2803,2803,2153,2658,000816.25
2017-07-143,2503,2753,2253,2406,800810
2017-07-133,2653,2953,1903,21010,700802.50
2017-07-123,2753,2853,2503,2656,100816.25
2017-07-113,2153,2953,2153,27513,900818.75
2017-07-103,1653,2553,1203,22032,500805
2017-07-073,0753,1003,0753,0856,000771.25
2017-07-063,1203,1203,0853,1007,800775
2017-07-053,0603,0903,0253,09010,100772.50
2017-07-043,0653,0953,0253,0309,000757.50
2017-07-033,0703,1103,0553,10023,400775
2017-06-303,0403,0552,9853,00016,600750
2017-06-293,0653,0803,0453,0805,100770
2017-06-283,0703,0703,0553,0554,000763.75
2017-06-273,0653,0703,0503,0703,600767.50
2017-06-263,0903,1003,0503,0557,900763.75
2017-06-233,1103,1103,0853,0953,700773.75
2017-06-223,1053,1053,0803,0952,800773.75
2017-06-213,1053,1103,0803,0803,900770
2017-06-203,0703,1153,0703,1059,700776.25
2017-06-193,0803,1103,0803,1004,900775
2017-06-163,0803,1003,0653,0804,100770
2017-06-153,0453,0803,0453,0554,900763.75
2017-06-143,0503,0803,0453,0455,000761.25
2017-06-133,0753,0753,0453,0506,600762.50
2017-06-123,0503,0753,0403,0505,900762.50
2017-06-093,0703,1003,0453,08010,300770
2017-06-083,1153,1153,0603,0654,200766.25
2017-06-073,0753,1103,0753,0956,600773.75
2017-06-063,1653,1653,0953,1206,800780
2017-06-053,1553,1553,1153,1458,300786.25
2017-06-023,1253,1703,1253,1559,600788.75
2017-06-013,1253,1353,1153,1206,200780
2017-05-313,1503,1503,1203,12014,400780
2017-05-303,1353,1653,1203,1654,200791.25
2017-05-293,1753,1753,1403,1455,800786.25
2017-05-263,1603,1653,1503,1602,700790
2017-05-253,1703,1703,1403,1506,300787.50
2017-05-243,1803,1803,1203,1407,500785
2017-05-233,1653,1653,1353,1405,200785
2017-05-223,1253,1503,1003,1304,800782.50
2017-05-193,0653,1003,0553,0958,200773.75
2017-05-183,0553,0803,0353,0658,000766.25
2017-05-173,1453,1453,0753,10014,600775
2017-05-163,0653,1103,0453,11016,400777.50
2017-05-153,0603,1003,0103,03035,400757.50
2017-05-123,2003,2153,1653,1658,500791.25
2017-05-113,2003,2153,1753,21510,700803.75
2017-05-103,1703,1953,1703,19010,000797.50
2017-05-093,1653,1903,1553,16016,600790
2017-05-083,0853,1753,0853,14015,900785
2017-05-023,0703,0703,0403,05511,500763.75
2017-05-013,0503,0553,0403,0558,900763.75
2017-04-283,1003,1153,0653,0709,200767.50
2017-04-273,1103,1103,0753,09011,500772.50
2017-04-263,1003,1153,0853,0858,700771.25
2017-04-253,1253,1253,0853,0908,700772.50
2017-04-243,0503,1053,0503,0855,200771.25
2017-04-213,0503,0553,0203,03514,000758.75
2017-04-203,0153,0452,9963,01513,400753.75
2017-04-192,9933,0502,9933,0159,200753.75
2017-04-183,0453,0452,9973,0059,500751.25
2017-04-172,9703,0102,9502,9938,300748.25
2017-04-143,0103,0102,9402,94410,600736
2017-04-133,0103,0202,9833,0009,300750
2017-04-123,0353,0402,9913,0107,900752.50
2017-04-113,1053,1053,0353,0408,500760
2017-04-103,1353,1653,0853,1055,400776.25
2017-04-073,0003,0953,0003,07016,000767.50
2017-04-063,0703,0702,9903,00512,000751.25
2017-04-053,0553,1203,0203,05021,200762.50
2017-04-043,2403,2402,9953,11022,300777.50
2017-04-033,2003,2603,1903,24011,700810
2017-03-313,3753,3753,1503,16514,000791.25
2017-03-303,4353,4353,3103,32511,100831.25
2017-03-293,4603,4603,4003,4359,200858.75
2017-03-283,4553,5803,4003,49015,200872.50
2017-03-273,4603,4603,3853,3857,400846.25
2017-03-243,3853,4353,3703,4307,000857.50
2017-03-233,3803,3803,3503,3655,500841.25
2017-03-223,4503,4503,3503,35011,900837.50
2017-03-213,3853,4803,3553,45018,900862.50
2017-03-173,4153,4553,3453,40519,200851.25
2017-03-163,4553,5103,4353,46510,700866.25
2017-03-153,6003,6153,4203,46525,300866.25
2017-03-143,6353,6503,6203,64010,600910
2017-03-133,5453,6153,5453,5959,000898.75
2017-03-103,4953,5653,4903,54017,500885
2017-03-093,4403,4503,4303,4457,200861.25
2017-03-083,3853,4053,3703,40013,900850
2017-03-073,4603,4603,3703,38016,400845
2017-03-063,4003,4503,3753,43028,200857.50
2017-03-033,3603,3803,3303,37512,200843.75
2017-03-023,3003,3403,2953,32015,800830
2017-03-013,2503,2703,1853,2659,700816.25
2017-02-283,1553,2503,1403,21518,600803.75
2017-02-273,1453,1553,1203,1404,500785
2017-02-243,1303,1603,1003,16015,500790
2017-02-233,1703,1803,1403,1807,600795
2017-02-223,1353,1753,1003,17015,500792.50
2017-02-213,0553,1503,0453,13516,200783.75
2017-02-203,0453,0502,9903,03512,600758.75
2017-02-173,0953,0953,0403,0458,000761.25
2017-02-163,0903,0903,0453,0809,400770
2017-02-153,1053,1103,0803,10012,200775
2017-02-143,1103,1453,0803,08012,400770
2017-02-133,0603,1102,9753,11046,100777.50
2017-02-103,0553,1953,0103,16037,200790
2017-02-092,9983,0552,9713,03521,000758.75
2017-02-082,9252,9782,9242,9746,100743.50
2017-02-072,9182,9422,9182,9184,300729.50
2017-02-062,9202,9352,9102,9184,900729.50
2017-02-032,9002,9312,9002,9013,700725.25
2017-02-022,9702,9702,9032,9048,200726
2017-02-012,9392,9752,9392,9634,600740.75
2017-01-312,9512,9692,9362,9572,900739.25
2017-01-302,9973,0002,9562,97810,700744.50
2017-01-272,9802,9802,9332,9475,000736.75
2017-01-262,9672,9902,9612,9808,100745
2017-01-252,9542,9592,9042,9378,700734.25
2017-01-242,9112,9282,8982,9148,500728.50
2017-01-232,9102,9752,9102,9377,000734.25
2017-01-202,9102,9522,8772,93713,800734.25
2017-01-192,9392,9392,9062,9175,200729.25
2017-01-182,9272,9482,8812,91013,700727.50
2017-01-173,0003,0002,9532,9533,900738.25
2017-01-163,0003,0252,9652,9868,500746.50
2017-01-132,9692,9952,9612,9759,000743.75
2017-01-122,9802,9802,9402,9695,100742.25
2017-01-112,9543,0002,9382,98012,300745
2017-01-102,9802,9802,9522,9696,200742.25
2017-01-062,9502,9872,9502,9845,900746
2017-01-052,9652,9702,9472,9703,400742.50
2017-01-042,9492,9732,9102,9709,500742.50

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