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
2019-12-303,5153,5153,4303,4955,900873.75
2019-12-273,5103,5103,4903,4952,900873.75
2019-12-263,4803,5103,4653,5102,700877.50
2019-12-253,4403,5303,4303,50012,000875
2019-12-243,4003,4353,3603,4354,400858.75
2019-12-233,4253,4253,3953,4002,500850
2019-12-203,4053,4303,3453,4256,600856.25
2019-12-193,4153,4653,4153,44010,300860
2019-12-183,4303,4353,3853,4106,100852.50
2019-12-173,4303,4503,4103,4303,600857.50
2019-12-163,5103,5103,4203,4308,200857.50
2019-12-133,5703,5703,4953,51516,800878.75
2019-12-123,5403,5453,4903,52513,500881.25
2019-12-113,5003,5203,4853,49510,100873.75
2019-12-103,5003,5153,4753,49524,700873.75
2019-12-093,5003,5153,4803,48024,200870
2019-12-063,4653,5003,4653,5007,500875
2019-12-053,4903,4953,4803,4805,800870
2019-12-043,4503,4953,4353,4908,900872.50
2019-12-033,4503,4853,4353,4708,800867.50
2019-12-023,4203,5003,4153,47011,000867.50
2019-11-293,3803,4403,3603,44010,600860
2019-11-283,3603,3603,3153,3605,800840
2019-11-273,2853,3503,2853,3353,000833.75
2019-11-263,3553,3803,2853,2856,200821.25
2019-11-253,3003,3453,2653,3457,300836.25
2019-11-223,2653,2703,2303,2704,100817.50
2019-11-213,2753,2753,2353,2654,600816.25
2019-11-203,2653,2803,2403,2704,200817.50
2019-11-193,2453,2603,2303,2604,200815
2019-11-183,2503,2503,2203,2352,700808.75
2019-11-153,2603,2853,2253,2408,400810
2019-11-143,2903,2953,2503,2605,700815
2019-11-133,3353,3353,2903,3052,700826.25
2019-11-123,3253,3353,2653,3358,400833.75
2019-11-113,3603,3653,3053,3458,900836.25
2019-11-083,3153,3553,3003,3409,500835
2019-11-073,3103,3103,2353,3053,500826.25
2019-11-063,2603,3203,2603,3003,800825
2019-11-053,3003,3203,2553,2657,600816.25
2019-11-013,2903,2903,2353,2603,300815
2019-10-313,2753,2903,2103,2855,500821.25
2019-10-303,1203,2403,0803,23516,500808.75
2019-10-293,0853,1353,0753,1207,000780
2019-10-283,1453,1453,0153,0158,300753.75
2019-10-253,1203,1253,0903,1005,800775
2019-10-243,1053,1303,0803,1206,200780
2019-10-233,1603,1603,0103,1553,300788.75
2019-10-213,1053,1703,0953,1605,000790
2019-10-183,0853,1253,0403,1154,700778.75
2019-10-173,0703,1003,0453,0904,700772.50
2019-10-163,1353,1353,0453,0704,700767.50
2019-10-153,0353,0803,0203,0808,700770
2019-10-113,0453,0503,0003,0254,700756.25
2019-10-103,0303,0302,9993,0252,200756.25
2019-10-092,9093,0052,9093,0053,300751.25
2019-10-082,9582,9972,9222,9593,600739.75
2019-10-072,9182,9702,8602,9585,200739.50
2019-10-042,9072,9332,9072,9301,200732.50
2019-10-032,9542,9542,8872,9212,800730.25
2019-10-022,9992,9992,9522,9982,800749.50
2019-10-013,0503,0502,9983,0102,400752.50
2019-09-302,9963,0502,9953,0507,500762.50
2019-09-273,0153,0152,9382,9968,200749
2019-09-262,9953,0852,9953,0858,200771.25
2019-09-252,9993,0202,9682,9955,100748.75
2019-09-242,9913,0052,9653,0058,200751.25
2019-09-202,9282,9712,9132,9714,800742.75
2019-09-192,8612,9362,8612,9368,400734
2019-09-182,8502,8842,8502,8712,400717.75
2019-09-172,8952,9082,8742,9004,200725
2019-09-132,8942,8992,8672,8959,800723.75
2019-09-122,8962,9222,8532,8734,600718.25
2019-09-112,8512,8912,8172,8916,200722.75
2019-09-102,8482,8642,8202,8642,400716
2019-09-092,8592,8842,8422,8571,800714.25
2019-09-062,8812,8812,8312,8591,700714.75
2019-09-052,8192,8612,8092,8612,800715.25
2019-09-042,8412,8412,7802,7862,000696.50
2019-09-032,8012,8712,8012,8342,500708.50
2019-09-022,9332,9342,8022,8083,300702
2019-08-302,8922,9102,8742,9105,300727.50
2019-08-292,8502,8962,8502,8795,200719.75
2019-08-282,7312,8492,6982,8318,900707.75
2019-08-272,6462,7742,6462,7386,500684.50
2019-08-262,6092,6722,5962,5964,600649
2019-08-232,7272,7272,6762,6833,300670.75
2019-08-222,7392,7472,6932,7152,700678.75
2019-08-212,7392,7392,7022,7024,500675.50
2019-08-202,7732,7732,7422,7584,300689.50
2019-08-192,7822,8152,7372,7604,300690
2019-08-162,7822,7842,7742,7753,400693.75
2019-08-152,8152,8152,7652,7874,800696.75
2019-08-142,8572,8882,8452,8605,300715
2019-08-132,6722,8422,6722,8339,900708.25
2019-08-092,5822,6122,5322,6124,700653
2019-08-082,5222,5962,4952,5474,200636.75
2019-08-072,5002,5502,5002,5223,800630.50
2019-08-062,4772,5452,4772,5165,200629
2019-08-052,6022,6022,4832,5278,700631.75
2019-08-022,6452,7012,6452,6484,800662
2019-08-012,7002,7462,7002,7442,500686
2019-07-312,6802,7132,6802,7001,500675
2019-07-302,7012,7302,6612,7303,000682.50
2019-07-292,7232,7242,6732,7013,900675.25
2019-07-262,6692,7552,6582,7182,200679.50
2019-07-252,6432,7212,6432,7195,300679.75
2019-07-242,6522,6522,6042,6243,200656
2019-07-232,6852,6972,6342,6342,600658.50
2019-07-222,6292,6852,6292,6857,200671.25
2019-07-192,6072,6312,5962,6046,500651
2019-07-182,6792,6962,5752,5755,000643.75
2019-07-172,6982,8292,6732,6796,000669.75
2019-07-162,7742,7802,7152,7163,900679
2019-07-122,7822,7962,7312,7806,600695
2019-07-112,6702,7662,6702,7634,500690.75
2019-07-102,7692,7812,6792,7207,200680
2019-07-092,9342,9362,7902,7906,500697.50
2019-07-082,9462,9522,9302,94113,900735.25
2019-07-052,8522,8952,8202,8895,200722.25
2019-07-042,8392,8912,8362,87910,900719.75
2019-07-032,7822,8262,7582,80312,300700.75
2019-07-022,8232,8732,7722,7769,500694
2019-07-012,9792,9792,8212,82222,500705.50
2019-06-282,8882,9582,8882,9209,500730
2019-06-272,8012,9042,8012,8784,400719.50
2019-06-262,7982,8142,7812,7946,300698.50
2019-06-252,7682,7972,7672,7975,700699.25
2019-06-242,7152,7412,7152,7412,500685.25
2019-06-212,7152,7202,6852,6854,700671.25
2019-06-202,6742,7002,6732,7003,000675
2019-06-192,5942,6552,5942,6413,500660.25
2019-06-182,6572,6572,5942,5943,700648.50
2019-06-172,6702,6702,6572,6573,500664.25
2019-06-142,6242,6642,5872,64711,300661.75
2019-06-132,6242,6242,5802,5804,200645
2019-06-122,6012,6392,5812,6224,800655.50
2019-06-112,4992,5722,4982,5724,500643
2019-06-102,4922,5772,4432,5075,200626.75
2019-06-072,5042,5042,4542,4921,400623
2019-06-062,4912,5352,4792,4892,300622.25
2019-06-052,4302,5232,4222,5084,600627
2019-06-042,3702,4252,3702,4122,200603
2019-06-032,4052,4302,3702,3704,100592.50
2019-05-312,4922,4922,4082,4213,300605.25
2019-05-302,4492,4612,3892,4544,200613.50
2019-05-292,4582,5022,4402,4494,000612.25
2019-05-282,4962,5032,4732,4734,000618.25
2019-05-272,4592,4662,4502,4661,500616.50
2019-05-242,4732,4732,4502,4626,100615.50
2019-05-232,4682,4882,4542,4633,000615.75
2019-05-222,4452,4722,4452,4604,600615
2019-05-212,5262,5262,4342,4625,100615.50
2019-05-202,5592,5592,4712,4774,900619.25
2019-05-172,5262,5542,4912,5099,000627.25
2019-05-162,5682,5692,5032,51018,700627.50
2019-05-152,8812,8832,8332,8684,500717
2019-05-142,8012,8442,7802,8315,300707.75
2019-05-132,8502,8732,8332,8373,800709.25
2019-05-102,8502,8742,8502,8504,800712.50
2019-05-092,9022,9452,8292,8337,600708.25
2019-05-082,9582,9582,9052,9225,300730.50
2019-05-073,0903,0902,9552,9593,700739.75
2019-04-263,0053,0303,0003,0252,300756.25
2019-04-253,0303,0302,9983,0254,100756.25
2019-04-242,9602,9912,9602,9793,300744.75
2019-04-232,9592,9882,9502,9679,800741.75
2019-04-222,9642,9942,9642,9941,000748.50
2019-04-192,9932,9932,9752,9832,700745.75
2019-04-182,9892,9892,9612,9873,600746.75
2019-04-172,9502,9792,9502,9782,100744.50
2019-04-162,9452,9482,9352,9442,400736
2019-04-152,9172,9552,9172,9306,400732.50
2019-04-122,9212,9212,9032,9141,900728.50
2019-04-112,9512,9512,9122,9211,500730.25
2019-04-102,9272,9272,8962,9201,700730
2019-04-092,9732,9732,9282,9422,200735.50
2019-04-083,0253,0253,0153,015700753.75
2019-04-053,0903,0903,0103,0305,400757.50
2019-04-043,0803,1203,0803,0952,100773.75
2019-04-033,0453,1003,0453,1004,200775
2019-04-023,0503,0853,0503,0853,900771.25
2019-04-013,0053,0503,0003,0256,800756.25
2019-03-292,9602,9872,9502,9812,500745.25
2019-03-283,0103,0102,9542,9605,900740
2019-03-272,9913,0152,9633,0105,300752.50
2019-03-262,9493,0402,9493,04013,100760
2019-03-253,0003,0002,8782,9016,300725.25
2019-03-222,9552,9682,9202,9685,100742
2019-03-202,8742,9442,8742,9396,000734.75
2019-03-192,9122,9122,8492,8546,200713.50
2019-03-182,9402,9402,9032,9127,000728
2019-03-152,8982,9472,8982,9016,000725.25
2019-03-142,8872,9512,8602,8895,900722.25
2019-03-132,9252,9692,9002,9003,500725
2019-03-122,9592,9732,9372,9695,700742.25
2019-03-112,9062,9172,9042,9093,500727.25
2019-03-082,9172,9522,9012,9067,800726.50
2019-03-072,9522,9852,9492,9614,900740.25
2019-03-062,9923,0202,9802,9994,700749.75
2019-03-053,0153,0202,9983,0202,600755
2019-03-043,0103,0502,9873,0504,600762.50
2019-03-012,9783,0052,9653,0003,600750
2019-02-283,0053,0102,9893,0054,300751.25
2019-02-272,9923,0202,9872,9874,100746.75
2019-02-262,9462,9992,9462,9922,100748
2019-02-252,9582,9632,9412,9593,300739.75
2019-02-222,9702,9702,9332,9472,500736.75
2019-02-212,9402,9712,9212,9713,400742.75
2019-02-202,9352,9502,9352,9402,900735
2019-02-192,9432,9642,9212,9552,600738.75
2019-02-182,9342,9522,9282,9483,500737
2019-02-152,9612,9612,8652,90211,300725.50
2019-02-142,8952,9572,8952,9316,700732.75
2019-02-132,9352,9352,8682,9117,200727.75
2019-02-122,9882,9882,9392,9559,900738.75
2019-02-083,0053,0302,9963,0154,900753.75
2019-02-073,0303,0603,0203,0604,000765
2019-02-063,0303,0353,0103,0101,400752.50
2019-02-053,0303,0352,9973,0305,000757.50
2019-02-042,9703,0302,9703,0105,000752.50
2019-02-012,9823,0102,9702,9705,700742.50
2019-01-312,9923,0152,9722,9829,300745.50
2019-01-303,0303,0352,9802,9854,800746.25
2019-01-293,0403,0402,9643,0056,300751.25
2019-01-283,1153,1153,0453,0506,900762.50
2019-01-253,0953,1403,0903,0906,800772.50
2019-01-243,0653,0953,0553,0953,200773.75
2019-01-233,0703,1053,0553,0654,200766.25
2019-01-223,1953,1953,1103,1104,300777.50
2019-01-213,2003,2103,1503,1606,200790
2019-01-183,1853,2153,1803,1953,900798.75
2019-01-173,2003,2153,1103,1655,400791.25
2019-01-163,2403,2403,1703,1702,900792.50
2019-01-153,1403,1803,1353,1705,100792.50
2019-01-113,2153,2153,1503,1553,900788.75
2019-01-103,2003,2153,1603,2157,000803.75
2019-01-093,2953,2953,1503,2158,700803.75
2019-01-083,3003,3553,2703,2707,800817.50
2019-01-073,3003,3653,2553,2756,000818.75
2019-01-043,2103,2553,1803,2509,300812.50

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