1975 (株)朝日工業社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1253,1653,0803,0804,100770
2020-12-293,1853,2153,1503,1554,400788.75
2020-12-283,1803,2203,1053,16015,600790
2020-12-253,1953,1953,0153,1655,500791.25
2020-12-243,0453,1453,0253,1304,100782.50
2020-12-233,0803,0803,0003,0501,300762.50
2020-12-223,1253,1253,0553,0804,300770
2020-12-213,1553,1553,0903,1253,200781.25
2020-12-183,1203,1303,0603,1254,900781.25
2020-12-173,1603,1603,0853,0953,500773.75
2020-12-163,1753,1753,1253,1603,600790
2020-12-153,1903,1903,0603,1454,400786.25
2020-12-143,1953,2153,0753,19012,000797.50
2020-12-113,1503,1752,9873,17512,200793.75
2020-12-103,1353,1353,0103,1209,000780
2020-12-093,1553,1803,1203,1254,600781.25
2020-12-083,2153,2153,1153,15512,100788.75
2020-12-073,2553,2553,1853,20016,300800
2020-12-043,1953,2303,1653,2303,700807.50
2020-12-033,2003,2303,1753,2305,600807.50
2020-12-023,1853,2203,1853,2204,500805
2020-12-013,2103,2403,1403,2155,800803.75
2020-11-303,2353,2453,2103,2205,900805
2020-11-273,0553,2003,0553,2009,900800
2020-11-263,1453,1453,0753,1003,900775
2020-11-253,1853,1853,1403,1454,100786.25
2020-11-243,0803,1153,0353,1155,200778.75
2020-11-202,9443,0302,9343,0253,700756.25
2020-11-192,9492,9942,8382,9944,600748.50
2020-11-182,9792,9792,9232,9341,700733.50
2020-11-172,9763,0052,9672,9794,100744.75
2020-11-162,9713,0052,9712,9817,000745.25
2020-11-132,9942,9942,9522,9713,600742.75
2020-11-123,0203,0202,8542,9906,100747.50
2020-11-113,0053,0602,9803,0155,100753.75
2020-11-102,9452,9802,9452,9805,600745
2020-11-092,9242,9612,9242,9462,300736.50
2020-11-062,8822,9272,8642,9273,200731.75
2020-11-052,8752,9312,7462,9073,900726.75
2020-11-042,8052,9062,7802,8774,500719.25
2020-11-022,8172,8372,7412,7994,300699.75
2020-10-302,8512,8612,7142,8014,300700.25
2020-10-292,8402,8902,8292,8293,200707.25
2020-10-282,8482,8672,8282,8672,300716.75
2020-10-272,8792,8792,8462,8612,500715.25
2020-10-262,9132,9132,8692,878700719.50
2020-10-232,8612,8712,8612,8632,100715.75
2020-10-222,9042,9042,8592,8772,900719.25
2020-10-212,8482,9162,8482,8603,700715
2020-10-202,8692,8692,8362,8371,900709.25
2020-10-192,8782,8832,7612,8335,600708.25
2020-10-162,9442,9442,8282,8284,100707
2020-10-152,9652,9902,9202,9214,800730.25
2020-10-142,9613,0052,9412,9654,200741.25
2020-10-132,9702,9732,9702,9731,000743.25
2020-10-122,9533,0152,9532,9701,000742.50
2020-10-093,0753,0752,9062,9487,400737
2020-10-082,9723,0052,9723,0052,800751.25
2020-10-073,0303,0752,9813,0054,100751.25
2020-10-063,1003,1002,9603,0805,600770
2020-10-053,0753,1003,0553,1002,600775
2020-10-023,1153,1152,9773,0052,400751.25
2020-09-303,1853,2102,9453,0707,900767.50
2020-09-293,1903,3753,0703,16512,200791.25
2020-09-283,2453,2453,1353,20011,700800
2020-09-253,1903,2053,1653,1955,600798.75
2020-09-243,2053,2053,1403,1704,700792.50
2020-09-233,0953,1802,9763,1806,100795
2020-09-183,2003,2203,0853,1405,500785
2020-09-173,1753,2303,0803,1905,000797.50
2020-09-163,0003,1952,9753,1507,400787.50
2020-09-152,9662,9752,9442,9754,900743.75
2020-09-142,9482,9512,9332,9512,700737.75
2020-09-112,8332,9182,8332,9178,600729.25
2020-09-102,8472,8472,7982,8203,700705
2020-09-092,7912,8332,7552,8336,500708.25
2020-09-082,8082,8082,7622,7984,100699.50
2020-09-072,7662,8292,7562,7674,100691.75
2020-09-042,7572,7812,7572,7668,500691.50
2020-09-032,8642,8642,8122,8382,100709.50
2020-09-022,8542,8542,8062,8141,200703.50
2020-09-012,7992,8402,7992,8061,400701.50
2020-08-312,8422,8452,7992,7993,100699.75
2020-08-282,8982,8982,8452,8514,200712.75
2020-08-272,8372,8602,8362,860900715
2020-08-262,8722,8722,8022,8331,400708.25
2020-08-252,8892,8892,8492,8715,000717.75
2020-08-242,8362,8482,8062,8393,100709.75
2020-08-212,9082,9082,8362,8362,600709
2020-08-202,9052,9052,8082,8794,600719.75
2020-08-192,9092,9242,8872,9071,800726.75
2020-08-182,9112,9592,8822,9593,000739.75
2020-08-172,9192,9262,8972,9252,300731.25
2020-08-142,9002,9162,8552,8985,300724.50
2020-08-132,7812,8692,7812,8693,500717.25
2020-08-122,7502,8322,7502,8205,300705
2020-08-112,7992,8282,7592,76414,900691
2020-08-072,7682,8812,7682,8343,700708.50
2020-08-062,8622,8622,7572,7802,600695
2020-08-052,8302,8302,7922,8137,100703.25
2020-08-042,8132,8442,8092,8344,700708.50
2020-08-032,8762,8822,8102,8154,200703.75
2020-07-313,0053,0102,8642,8764,700719
2020-07-303,1053,1053,0053,0052,500751.25
2020-07-293,1553,1553,1153,1151,000778.75
2020-07-283,1203,1553,0853,1554,500788.75
2020-07-273,1353,1803,1353,1703,800792.50
2020-07-223,2153,2153,1603,1603,600790
2020-07-213,1003,2003,1003,2004,800800
2020-07-203,2203,2203,0953,1356,200783.75
2020-07-173,1503,2153,1503,1954,300798.75
2020-07-163,2103,2503,1453,1454,000786.25
2020-07-153,2403,2503,1553,2504,300812.50
2020-07-143,2103,2453,1953,2053,300801.25
2020-07-133,0803,1953,0703,1953,900798.75
2020-07-103,2953,2953,0353,0354,800758.75
2020-07-093,2053,2403,1453,1701,300792.50
2020-07-083,2853,3103,2153,21512,500803.75
2020-07-073,2753,3003,2503,2752,000818.75
2020-07-063,2803,3453,2803,3055,100826.25
2020-07-033,2303,3103,2003,3106,300827.50
2020-07-023,1553,2003,1103,2007,500800
2020-07-013,2403,2503,1203,12016,200780
2020-06-303,2853,3153,2153,28012,200820
2020-06-293,2753,3653,2403,24010,200810
2020-06-263,2103,2803,2003,2806,300820
2020-06-253,2703,2703,1553,1555,600788.75
2020-06-243,2503,2553,2103,2102,400802.50
2020-06-233,2953,2953,2303,2453,000811.25
2020-06-223,1753,2353,1753,2303,500807.50
2020-06-193,2103,2103,1153,1354,700783.75
2020-06-183,1803,1803,1753,1801,100795
2020-06-173,1953,2003,1653,1653,100791.25
2020-06-163,0853,1503,0253,1505,000787.50
2020-06-152,9843,0702,9622,9664,400741.50
2020-06-122,8852,9512,8702,9513,400737.75
2020-06-113,0253,0402,9963,0056,000751.25
2020-06-103,0903,1403,0903,1151,900778.75
2020-06-093,1303,1753,0853,0855,100771.25
2020-06-083,0953,1503,0903,1053,200776.25
2020-06-053,1403,1403,0953,0953,400773.75
2020-06-043,1003,2003,1003,1152,500778.75
2020-06-033,1053,1503,1053,1503,700787.50
2020-06-023,0503,1803,0503,1003,700775
2020-06-013,1003,1053,0703,1001,600775
2020-05-293,1003,1653,0853,1003,800775
2020-05-283,2103,2103,0603,1157,400778.75
2020-05-273,1753,2003,1153,1903,100797.50
2020-05-263,1203,1753,1203,1753,500793.75
2020-05-253,1703,1703,0753,0954,500773.75
2020-05-223,1403,1753,0903,1653,200791.25
2020-05-213,1303,1302,9403,1252,500781.25
2020-05-203,1003,1303,0903,1304,700782.50
2020-05-193,1103,1303,0303,0752,800768.75
2020-05-183,0153,1003,0153,0806,700770
2020-05-152,9952,9952,8922,9896,100747.25
2020-05-142,9823,0002,9402,9572,800739.25
2020-05-132,9162,9862,9162,9862,200746.50
2020-05-122,8922,9162,8282,9165,400729
2020-05-112,8642,9002,8642,9002,800725
2020-05-082,8702,8752,8332,8643,100716
2020-05-072,9002,9052,8382,8702,500717.50
2020-05-012,9212,9672,9002,9001,800725
2020-04-302,9622,9752,9282,9326,100733
2020-04-283,0553,0552,9592,9774,800744.25
2020-04-273,0853,0852,9993,0453,200761.25
2020-04-243,0803,1002,9563,06010,000765
2020-04-232,9123,0102,9123,0106,200752.50
2020-04-222,9112,9542,8882,9543,100738.50
2020-04-212,8332,9102,8132,9103,200727.50
2020-04-202,9552,9552,8322,8323,900708
2020-04-172,9973,0502,8512,9183,500729.50
2020-04-162,9723,0052,9202,9413,500735.25
2020-04-153,0003,0002,9132,9243,800731
2020-04-142,9843,0452,9003,0453,400761.25
2020-04-133,0003,0202,8732,9591,500739.75
2020-04-102,8663,0402,8663,0003,800750
2020-04-093,0553,0902,8512,8511,900712.75
2020-04-082,9023,0402,8513,0356,500758.75
2020-04-072,9502,9502,8442,9003,200725
2020-04-062,6902,9502,6902,9504,700737.50
2020-04-032,8122,8122,7042,7403,600685
2020-04-022,9902,9902,8902,8981,400724.50
2020-04-013,1853,1852,9402,9402,700735
2020-03-313,1703,2003,0653,1955,500798.75
2020-03-303,2653,3003,1453,23511,100808.75
2020-03-273,2803,3003,0703,30017,800825
2020-03-263,2003,2953,0603,27517,700818.75
2020-03-253,0803,1502,9663,15011,700787.50
2020-03-242,9062,9462,7612,8108,100702.50
2020-03-232,6602,8992,6602,77511,000693.75
2020-03-192,7482,8312,6542,6547,100663.50
2020-03-182,6452,7392,6452,6506,300662.50
2020-03-172,3952,6092,3522,5956,800648.75
2020-03-162,5562,5562,4692,5078,700626.75
2020-03-132,3932,5372,3012,45613,000614
2020-03-122,6142,6142,4232,44310,400610.75
2020-03-112,6002,6402,5822,5933,600648.25
2020-03-102,5002,6202,3992,6128,800653
2020-03-092,6002,6812,5002,5124,200628
2020-03-062,7752,7752,6622,6627,800665.50
2020-03-052,8632,8682,7592,7756,600693.75
2020-03-042,8042,8922,8042,8363,900709
2020-03-032,9933,0402,8662,8666,700716.50
2020-03-022,7532,9442,7532,8937,300723.25
2020-02-282,8702,8702,7532,75310,300688.25
2020-02-273,0353,0502,8782,8788,800719.50
2020-02-262,9723,0552,9713,0155,600753.75
2020-02-253,1253,1252,9692,97210,500743
2020-02-213,1453,1953,1403,1955,600798.75
2020-02-203,2053,2153,1253,1353,100783.75
2020-02-193,1953,2153,1703,1804,700795
2020-02-183,2553,2553,1953,1952,300798.75
2020-02-173,2903,2953,2353,2555,200813.75
2020-02-143,2653,3303,2453,2906,600822.50
2020-02-133,2803,3003,2553,2656,000816.25
2020-02-123,2503,3553,2253,2604,600815
2020-02-103,4403,4403,3003,3007,500825
2020-02-073,4453,5003,4453,4753,900868.75
2020-02-063,3953,4953,3953,4755,800868.75
2020-02-053,4253,4453,4003,4154,000853.75
2020-02-043,3503,4353,3503,4255,300856.25
2020-02-033,3303,3953,3253,3504,700837.50
2020-01-313,4353,4353,4003,4002,200850
2020-01-303,3603,4103,3253,3756,200843.75
2020-01-293,4303,4453,4153,4151,600853.75
2020-01-283,4203,4403,3653,4256,900856.25
2020-01-273,4153,4503,4103,4204,100855
2020-01-243,5053,5053,4403,4856,900871.25
2020-01-233,4953,5203,4803,5053,200876.25
2020-01-223,5253,5653,5053,5255,100881.25
2020-01-213,5003,5553,4753,51512,100878.75
2020-01-203,4603,5003,4603,4903,400872.50
2020-01-173,4653,4753,4503,4602,100865
2020-01-163,4653,4753,4503,4653,600866.25
2020-01-153,4853,5003,4653,4953,200873.75
2020-01-143,4653,4953,4403,4703,900867.50
2020-01-103,4953,5303,4703,4705,400867.50
2020-01-093,5103,5303,4903,5153,300878.75
2020-01-083,5103,5453,4503,48511,200871.25
2020-01-073,4803,5303,4803,5104,100877.50
2020-01-063,4503,5053,4303,4906,200872.50

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