1975 (株)朝日工業社の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,515	3,515	3,430	3,495	5,900	873.75
2019-12-27	3,510	3,510	3,490	3,495	2,900	873.75
2019-12-26	3,480	3,510	3,465	3,510	2,700	877.50
2019-12-25	3,440	3,530	3,430	3,500	12,000	875
2019-12-24	3,400	3,435	3,360	3,435	4,400	858.75
2019-12-23	3,425	3,425	3,395	3,400	2,500	850
2019-12-20	3,405	3,430	3,345	3,425	6,600	856.25
2019-12-19	3,415	3,465	3,415	3,440	10,300	860
2019-12-18	3,430	3,435	3,385	3,410	6,100	852.50
2019-12-17	3,430	3,450	3,410	3,430	3,600	857.50
2019-12-16	3,510	3,510	3,420	3,430	8,200	857.50
2019-12-13	3,570	3,570	3,495	3,515	16,800	878.75
2019-12-12	3,540	3,545	3,490	3,525	13,500	881.25
2019-12-11	3,500	3,520	3,485	3,495	10,100	873.75
2019-12-10	3,500	3,515	3,475	3,495	24,700	873.75
2019-12-09	3,500	3,515	3,480	3,480	24,200	870
2019-12-06	3,465	3,500	3,465	3,500	7,500	875
2019-12-05	3,490	3,495	3,480	3,480	5,800	870
2019-12-04	3,450	3,495	3,435	3,490	8,900	872.50
2019-12-03	3,450	3,485	3,435	3,470	8,800	867.50
2019-12-02	3,420	3,500	3,415	3,470	11,000	867.50
2019-11-29	3,380	3,440	3,360	3,440	10,600	860
2019-11-28	3,360	3,360	3,315	3,360	5,800	840
2019-11-27	3,285	3,350	3,285	3,335	3,000	833.75
2019-11-26	3,355	3,380	3,285	3,285	6,200	821.25
2019-11-25	3,300	3,345	3,265	3,345	7,300	836.25
2019-11-22	3,265	3,270	3,230	3,270	4,100	817.50
2019-11-21	3,275	3,275	3,235	3,265	4,600	816.25
2019-11-20	3,265	3,280	3,240	3,270	4,200	817.50
2019-11-19	3,245	3,260	3,230	3,260	4,200	815
2019-11-18	3,250	3,250	3,220	3,235	2,700	808.75
2019-11-15	3,260	3,285	3,225	3,240	8,400	810
2019-11-14	3,290	3,295	3,250	3,260	5,700	815
2019-11-13	3,335	3,335	3,290	3,305	2,700	826.25
2019-11-12	3,325	3,335	3,265	3,335	8,400	833.75
2019-11-11	3,360	3,365	3,305	3,345	8,900	836.25
2019-11-08	3,315	3,355	3,300	3,340	9,500	835
2019-11-07	3,310	3,310	3,235	3,305	3,500	826.25
2019-11-06	3,260	3,320	3,260	3,300	3,800	825
2019-11-05	3,300	3,320	3,255	3,265	7,600	816.25
2019-11-01	3,290	3,290	3,235	3,260	3,300	815
2019-10-31	3,275	3,290	3,210	3,285	5,500	821.25
2019-10-30	3,120	3,240	3,080	3,235	16,500	808.75
2019-10-29	3,085	3,135	3,075	3,120	7,000	780
2019-10-28	3,145	3,145	3,015	3,015	8,300	753.75
2019-10-25	3,120	3,125	3,090	3,100	5,800	775
2019-10-24	3,105	3,130	3,080	3,120	6,200	780
2019-10-23	3,160	3,160	3,010	3,155	3,300	788.75
2019-10-21	3,105	3,170	3,095	3,160	5,000	790
2019-10-18	3,085	3,125	3,040	3,115	4,700	778.75
2019-10-17	3,070	3,100	3,045	3,090	4,700	772.50
2019-10-16	3,135	3,135	3,045	3,070	4,700	767.50
2019-10-15	3,035	3,080	3,020	3,080	8,700	770
2019-10-11	3,045	3,050	3,000	3,025	4,700	756.25
2019-10-10	3,030	3,030	2,999	3,025	2,200	756.25
2019-10-09	2,909	3,005	2,909	3,005	3,300	751.25
2019-10-08	2,958	2,997	2,922	2,959	3,600	739.75
2019-10-07	2,918	2,970	2,860	2,958	5,200	739.50
2019-10-04	2,907	2,933	2,907	2,930	1,200	732.50
2019-10-03	2,954	2,954	2,887	2,921	2,800	730.25
2019-10-02	2,999	2,999	2,952	2,998	2,800	749.50
2019-10-01	3,050	3,050	2,998	3,010	2,400	752.50
2019-09-30	2,996	3,050	2,995	3,050	7,500	762.50
2019-09-27	3,015	3,015	2,938	2,996	8,200	749
2019-09-26	2,995	3,085	2,995	3,085	8,200	771.25
2019-09-25	2,999	3,020	2,968	2,995	5,100	748.75
2019-09-24	2,991	3,005	2,965	3,005	8,200	751.25
2019-09-20	2,928	2,971	2,913	2,971	4,800	742.75
2019-09-19	2,861	2,936	2,861	2,936	8,400	734
2019-09-18	2,850	2,884	2,850	2,871	2,400	717.75
2019-09-17	2,895	2,908	2,874	2,900	4,200	725
2019-09-13	2,894	2,899	2,867	2,895	9,800	723.75
2019-09-12	2,896	2,922	2,853	2,873	4,600	718.25
2019-09-11	2,851	2,891	2,817	2,891	6,200	722.75
2019-09-10	2,848	2,864	2,820	2,864	2,400	716
2019-09-09	2,859	2,884	2,842	2,857	1,800	714.25
2019-09-06	2,881	2,881	2,831	2,859	1,700	714.75
2019-09-05	2,819	2,861	2,809	2,861	2,800	715.25
2019-09-04	2,841	2,841	2,780	2,786	2,000	696.50
2019-09-03	2,801	2,871	2,801	2,834	2,500	708.50
2019-09-02	2,933	2,934	2,802	2,808	3,300	702
2019-08-30	2,892	2,910	2,874	2,910	5,300	727.50
2019-08-29	2,850	2,896	2,850	2,879	5,200	719.75
2019-08-28	2,731	2,849	2,698	2,831	8,900	707.75
2019-08-27	2,646	2,774	2,646	2,738	6,500	684.50
2019-08-26	2,609	2,672	2,596	2,596	4,600	649
2019-08-23	2,727	2,727	2,676	2,683	3,300	670.75
2019-08-22	2,739	2,747	2,693	2,715	2,700	678.75
2019-08-21	2,739	2,739	2,702	2,702	4,500	675.50
2019-08-20	2,773	2,773	2,742	2,758	4,300	689.50
2019-08-19	2,782	2,815	2,737	2,760	4,300	690
2019-08-16	2,782	2,784	2,774	2,775	3,400	693.75
2019-08-15	2,815	2,815	2,765	2,787	4,800	696.75
2019-08-14	2,857	2,888	2,845	2,860	5,300	715
2019-08-13	2,672	2,842	2,672	2,833	9,900	708.25
2019-08-09	2,582	2,612	2,532	2,612	4,700	653
2019-08-08	2,522	2,596	2,495	2,547	4,200	636.75
2019-08-07	2,500	2,550	2,500	2,522	3,800	630.50
2019-08-06	2,477	2,545	2,477	2,516	5,200	629
2019-08-05	2,602	2,602	2,483	2,527	8,700	631.75
2019-08-02	2,645	2,701	2,645	2,648	4,800	662
2019-08-01	2,700	2,746	2,700	2,744	2,500	686
2019-07-31	2,680	2,713	2,680	2,700	1,500	675
2019-07-30	2,701	2,730	2,661	2,730	3,000	682.50
2019-07-29	2,723	2,724	2,673	2,701	3,900	675.25
2019-07-26	2,669	2,755	2,658	2,718	2,200	679.50
2019-07-25	2,643	2,721	2,643	2,719	5,300	679.75
2019-07-24	2,652	2,652	2,604	2,624	3,200	656
2019-07-23	2,685	2,697	2,634	2,634	2,600	658.50
2019-07-22	2,629	2,685	2,629	2,685	7,200	671.25
2019-07-19	2,607	2,631	2,596	2,604	6,500	651
2019-07-18	2,679	2,696	2,575	2,575	5,000	643.75
2019-07-17	2,698	2,829	2,673	2,679	6,000	669.75
2019-07-16	2,774	2,780	2,715	2,716	3,900	679
2019-07-12	2,782	2,796	2,731	2,780	6,600	695
2019-07-11	2,670	2,766	2,670	2,763	4,500	690.75
2019-07-10	2,769	2,781	2,679	2,720	7,200	680
2019-07-09	2,934	2,936	2,790	2,790	6,500	697.50
2019-07-08	2,946	2,952	2,930	2,941	13,900	735.25
2019-07-05	2,852	2,895	2,820	2,889	5,200	722.25
2019-07-04	2,839	2,891	2,836	2,879	10,900	719.75
2019-07-03	2,782	2,826	2,758	2,803	12,300	700.75
2019-07-02	2,823	2,873	2,772	2,776	9,500	694
2019-07-01	2,979	2,979	2,821	2,822	22,500	705.50
2019-06-28	2,888	2,958	2,888	2,920	9,500	730
2019-06-27	2,801	2,904	2,801	2,878	4,400	719.50
2019-06-26	2,798	2,814	2,781	2,794	6,300	698.50
2019-06-25	2,768	2,797	2,767	2,797	5,700	699.25
2019-06-24	2,715	2,741	2,715	2,741	2,500	685.25
2019-06-21	2,715	2,720	2,685	2,685	4,700	671.25
2019-06-20	2,674	2,700	2,673	2,700	3,000	675
2019-06-19	2,594	2,655	2,594	2,641	3,500	660.25
2019-06-18	2,657	2,657	2,594	2,594	3,700	648.50
2019-06-17	2,670	2,670	2,657	2,657	3,500	664.25
2019-06-14	2,624	2,664	2,587	2,647	11,300	661.75
2019-06-13	2,624	2,624	2,580	2,580	4,200	645
2019-06-12	2,601	2,639	2,581	2,622	4,800	655.50
2019-06-11	2,499	2,572	2,498	2,572	4,500	643
2019-06-10	2,492	2,577	2,443	2,507	5,200	626.75
2019-06-07	2,504	2,504	2,454	2,492	1,400	623
2019-06-06	2,491	2,535	2,479	2,489	2,300	622.25
2019-06-05	2,430	2,523	2,422	2,508	4,600	627
2019-06-04	2,370	2,425	2,370	2,412	2,200	603
2019-06-03	2,405	2,430	2,370	2,370	4,100	592.50
2019-05-31	2,492	2,492	2,408	2,421	3,300	605.25
2019-05-30	2,449	2,461	2,389	2,454	4,200	613.50
2019-05-29	2,458	2,502	2,440	2,449	4,000	612.25
2019-05-28	2,496	2,503	2,473	2,473	4,000	618.25
2019-05-27	2,459	2,466	2,450	2,466	1,500	616.50
2019-05-24	2,473	2,473	2,450	2,462	6,100	615.50
2019-05-23	2,468	2,488	2,454	2,463	3,000	615.75
2019-05-22	2,445	2,472	2,445	2,460	4,600	615
2019-05-21	2,526	2,526	2,434	2,462	5,100	615.50
2019-05-20	2,559	2,559	2,471	2,477	4,900	619.25
2019-05-17	2,526	2,554	2,491	2,509	9,000	627.25
2019-05-16	2,568	2,569	2,503	2,510	18,700	627.50
2019-05-15	2,881	2,883	2,833	2,868	4,500	717
2019-05-14	2,801	2,844	2,780	2,831	5,300	707.75
2019-05-13	2,850	2,873	2,833	2,837	3,800	709.25
2019-05-10	2,850	2,874	2,850	2,850	4,800	712.50
2019-05-09	2,902	2,945	2,829	2,833	7,600	708.25
2019-05-08	2,958	2,958	2,905	2,922	5,300	730.50
2019-05-07	3,090	3,090	2,955	2,959	3,700	739.75
2019-04-26	3,005	3,030	3,000	3,025	2,300	756.25
2019-04-25	3,030	3,030	2,998	3,025	4,100	756.25
2019-04-24	2,960	2,991	2,960	2,979	3,300	744.75
2019-04-23	2,959	2,988	2,950	2,967	9,800	741.75
2019-04-22	2,964	2,994	2,964	2,994	1,000	748.50
2019-04-19	2,993	2,993	2,975	2,983	2,700	745.75
2019-04-18	2,989	2,989	2,961	2,987	3,600	746.75
2019-04-17	2,950	2,979	2,950	2,978	2,100	744.50
2019-04-16	2,945	2,948	2,935	2,944	2,400	736
2019-04-15	2,917	2,955	2,917	2,930	6,400	732.50
2019-04-12	2,921	2,921	2,903	2,914	1,900	728.50
2019-04-11	2,951	2,951	2,912	2,921	1,500	730.25
2019-04-10	2,927	2,927	2,896	2,920	1,700	730
2019-04-09	2,973	2,973	2,928	2,942	2,200	735.50
2019-04-08	3,025	3,025	3,015	3,015	700	753.75
2019-04-05	3,090	3,090	3,010	3,030	5,400	757.50
2019-04-04	3,080	3,120	3,080	3,095	2,100	773.75
2019-04-03	3,045	3,100	3,045	3,100	4,200	775
2019-04-02	3,050	3,085	3,050	3,085	3,900	771.25
2019-04-01	3,005	3,050	3,000	3,025	6,800	756.25
2019-03-29	2,960	2,987	2,950	2,981	2,500	745.25
2019-03-28	3,010	3,010	2,954	2,960	5,900	740
2019-03-27	2,991	3,015	2,963	3,010	5,300	752.50
2019-03-26	2,949	3,040	2,949	3,040	13,100	760
2019-03-25	3,000	3,000	2,878	2,901	6,300	725.25
2019-03-22	2,955	2,968	2,920	2,968	5,100	742
2019-03-20	2,874	2,944	2,874	2,939	6,000	734.75
2019-03-19	2,912	2,912	2,849	2,854	6,200	713.50
2019-03-18	2,940	2,940	2,903	2,912	7,000	728
2019-03-15	2,898	2,947	2,898	2,901	6,000	725.25
2019-03-14	2,887	2,951	2,860	2,889	5,900	722.25
2019-03-13	2,925	2,969	2,900	2,900	3,500	725
2019-03-12	2,959	2,973	2,937	2,969	5,700	742.25
2019-03-11	2,906	2,917	2,904	2,909	3,500	727.25
2019-03-08	2,917	2,952	2,901	2,906	7,800	726.50
2019-03-07	2,952	2,985	2,949	2,961	4,900	740.25
2019-03-06	2,992	3,020	2,980	2,999	4,700	749.75
2019-03-05	3,015	3,020	2,998	3,020	2,600	755
2019-03-04	3,010	3,050	2,987	3,050	4,600	762.50
2019-03-01	2,978	3,005	2,965	3,000	3,600	750
2019-02-28	3,005	3,010	2,989	3,005	4,300	751.25
2019-02-27	2,992	3,020	2,987	2,987	4,100	746.75
2019-02-26	2,946	2,999	2,946	2,992	2,100	748
2019-02-25	2,958	2,963	2,941	2,959	3,300	739.75
2019-02-22	2,970	2,970	2,933	2,947	2,500	736.75
2019-02-21	2,940	2,971	2,921	2,971	3,400	742.75
2019-02-20	2,935	2,950	2,935	2,940	2,900	735
2019-02-19	2,943	2,964	2,921	2,955	2,600	738.75
2019-02-18	2,934	2,952	2,928	2,948	3,500	737
2019-02-15	2,961	2,961	2,865	2,902	11,300	725.50
2019-02-14	2,895	2,957	2,895	2,931	6,700	732.75
2019-02-13	2,935	2,935	2,868	2,911	7,200	727.75
2019-02-12	2,988	2,988	2,939	2,955	9,900	738.75
2019-02-08	3,005	3,030	2,996	3,015	4,900	753.75
2019-02-07	3,030	3,060	3,020	3,060	4,000	765
2019-02-06	3,030	3,035	3,010	3,010	1,400	752.50
2019-02-05	3,030	3,035	2,997	3,030	5,000	757.50
2019-02-04	2,970	3,030	2,970	3,010	5,000	752.50
2019-02-01	2,982	3,010	2,970	2,970	5,700	742.50
2019-01-31	2,992	3,015	2,972	2,982	9,300	745.50
2019-01-30	3,030	3,035	2,980	2,985	4,800	746.25
2019-01-29	3,040	3,040	2,964	3,005	6,300	751.25
2019-01-28	3,115	3,115	3,045	3,050	6,900	762.50
2019-01-25	3,095	3,140	3,090	3,090	6,800	772.50
2019-01-24	3,065	3,095	3,055	3,095	3,200	773.75
2019-01-23	3,070	3,105	3,055	3,065	4,200	766.25
2019-01-22	3,195	3,195	3,110	3,110	4,300	777.50
2019-01-21	3,200	3,210	3,150	3,160	6,200	790
2019-01-18	3,185	3,215	3,180	3,195	3,900	798.75
2019-01-17	3,200	3,215	3,110	3,165	5,400	791.25
2019-01-16	3,240	3,240	3,170	3,170	2,900	792.50
2019-01-15	3,140	3,180	3,135	3,170	5,100	792.50
2019-01-11	3,215	3,215	3,150	3,155	3,900	788.75
2019-01-10	3,200	3,215	3,160	3,215	7,000	803.75
2019-01-09	3,295	3,295	3,150	3,215	8,700	803.75
2019-01-08	3,300	3,355	3,270	3,270	7,800	817.50
2019-01-07	3,300	3,365	3,255	3,275	6,000	818.75
2019-01-04	3,210	3,255	3,180	3,250	9,300	812.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1975 (株)朝日工業社 の時系列データ [2019年度]

1975 (株)朝日工業社の時系列データ [2019年度]