1975 (株)朝日工業社の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,999	3,045	2,984	3,045	11,000	1,522.50
2023-12-28	2,990	3,005	2,969	2,990	15,200	1,495
2023-12-27	2,962	2,978	2,925	2,972	17,500	1,486
2023-12-26	2,936	2,982	2,936	2,962	18,200	1,481
2023-12-25	2,986	2,997	2,950	2,972	9,100	1,486
2023-12-22	2,900	2,966	2,900	2,957	21,200	1,478.50
2023-12-21	2,934	2,941	2,886	2,892	16,700	1,446
2023-12-20	2,935	2,973	2,924	2,947	23,000	1,473.50
2023-12-19	2,858	2,954	2,852	2,925	12,300	1,462.50
2023-12-18	2,868	2,868	2,783	2,855	15,100	1,427.50
2023-12-15	2,915	2,918	2,873	2,902	9,600	1,451
2023-12-14	2,955	2,978	2,894	2,913	10,800	1,456.50
2023-12-13	2,941	2,955	2,908	2,933	8,300	1,466.50
2023-12-12	2,983	3,005	2,923	2,956	20,900	1,478
2023-12-11	2,886	2,960	2,851	2,960	28,000	1,480
2023-12-08	2,887	2,888	2,774	2,842	28,800	1,421
2023-12-07	3,020	3,020	2,869	2,887	33,900	1,443.50
2023-12-06	2,909	3,040	2,906	3,020	38,100	1,510
2023-12-05	2,873	2,929	2,873	2,891	33,700	1,445.50
2023-12-04	2,839	2,895	2,839	2,886	27,500	1,443
2023-12-01	2,815	2,832	2,793	2,827	24,100	1,413.50
2023-11-30	2,749	2,798	2,744	2,798	17,200	1,399
2023-11-29	2,726	2,752	2,711	2,730	8,800	1,365
2023-11-28	2,746	2,749	2,711	2,749	12,100	1,374.50
2023-11-27	2,775	2,781	2,741	2,746	5,800	1,373
2023-11-24	2,784	2,799	2,755	2,775	9,200	1,387.50
2023-11-22	2,730	2,806	2,725	2,751	16,100	1,375.50
2023-11-21	2,700	2,733	2,692	2,720	13,100	1,360
2023-11-20	2,798	2,814	2,698	2,719	28,500	1,359.50
2023-11-17	2,745	2,790	2,735	2,789	13,400	1,394.50
2023-11-16	2,684	2,755	2,673	2,731	19,500	1,365.50
2023-11-15	2,656	2,686	2,619	2,673	13,600	1,336.50
2023-11-14	2,614	2,654	2,599	2,636	11,000	1,318
2023-11-13	2,616	2,628	2,587	2,599	24,700	1,299.50
2023-11-10	2,656	2,688	2,606	2,654	21,100	1,327
2023-11-09	2,561	2,648	2,506	2,648	66,600	1,324
2023-11-08	2,496	2,496	2,387	2,437	13,700	1,218.50
2023-11-07	2,511	2,555	2,495	2,496	16,000	1,248
2023-11-06	2,449	2,505	2,449	2,486	20,400	1,243
2023-11-02	2,413	2,447	2,412	2,447	19,600	1,223.50
2023-11-01	2,398	2,429	2,383	2,421	18,200	1,210.50
2023-10-31	2,346	2,373	2,288	2,373	30,100	1,186.50
2023-10-30	2,420	2,449	2,340	2,346	81,200	1,173
2023-10-27	2,411	2,431	2,384	2,430	16,400	1,215
2023-10-26	2,378	2,413	2,349	2,361	16,500	1,180.50
2023-10-25	2,413	2,445	2,404	2,428	15,800	1,214
2023-10-24	2,385	2,402	2,324	2,394	21,400	1,197
2023-10-23	2,411	2,446	2,376	2,383	14,600	1,191.50
2023-10-20	2,383	2,429	2,377	2,405	11,300	1,202.50
2023-10-19	2,388	2,414	2,380	2,380	11,100	1,190
2023-10-18	2,403	2,410	2,362	2,404	19,300	1,202
2023-10-17	2,409	2,444	2,379	2,403	13,000	1,201.50
2023-10-16	2,428	2,428	2,375	2,398	14,700	1,199
2023-10-13	2,462	2,466	2,417	2,427	14,200	1,213.50
2023-10-12	2,441	2,477	2,429	2,477	15,000	1,238.50
2023-10-11	2,432	2,452	2,405	2,436	13,000	1,218
2023-10-10	2,375	2,445	2,375	2,441	15,100	1,220.50
2023-10-06	2,314	2,380	2,283	2,354	13,600	1,177
2023-10-05	2,299	2,347	2,298	2,331	16,600	1,165.50
2023-10-04	2,313	2,335	2,257	2,263	20,900	1,131.50
2023-10-03	2,404	2,420	2,354	2,356	16,200	1,178
2023-10-02	2,424	2,476	2,418	2,423	15,900	1,211.50
2023-09-29	2,469	2,469	2,426	2,431	13,000	1,215.50
2023-09-28	2,477	2,490	2,421	2,456	16,300	1,228
2023-09-27	2,460	2,516	2,417	2,508	19,100	1,254
2023-09-26	2,466	2,480	2,447	2,449	7,000	1,224.50
2023-09-25	2,487	2,520	2,458	2,493	10,300	1,246.50
2023-09-22	2,453	2,479	2,433	2,459	10,300	1,229.50
2023-09-21	2,482	2,518	2,475	2,476	11,900	1,238
2023-09-20	2,562	2,562	2,480	2,486	18,600	1,243
2023-09-19	2,570	2,570	2,534	2,562	14,500	1,281
2023-09-15	2,498	2,590	2,498	2,576	21,700	1,288
2023-09-14	2,460	2,495	2,454	2,486	10,800	1,243
2023-09-13	2,445	2,455	2,413	2,438	12,700	1,219
2023-09-12	2,403	2,469	2,403	2,469	7,800	1,234.50
2023-09-11	2,400	2,401	2,376	2,401	8,100	1,200.50
2023-09-08	2,406	2,420	2,375	2,378	16,400	1,189
2023-09-07	2,423	2,453	2,415	2,441	13,300	1,220.50
2023-09-06	2,420	2,449	2,412	2,423	17,200	1,211.50
2023-09-05	2,456	2,456	2,405	2,420	10,800	1,210
2023-09-04	2,400	2,469	2,400	2,469	13,600	1,234.50
2023-09-01	2,366	2,389	2,362	2,384	8,000	1,192
2023-08-31	2,339	2,375	2,339	2,355	16,400	1,177.50
2023-08-30	2,358	2,360	2,325	2,332	11,200	1,166
2023-08-29	2,360	2,369	2,305	2,336	15,100	1,168
2023-08-28	2,339	2,372	2,330	2,363	9,100	1,181.50
2023-08-25	2,321	2,344	2,311	2,327	12,000	1,163.50
2023-08-24	2,300	2,341	2,300	2,325	11,900	1,162.50
2023-08-23	2,278	2,306	2,269	2,305	5,300	1,152.50
2023-08-22	2,298	2,298	2,275	2,297	3,700	1,148.50
2023-08-21	2,286	2,309	2,278	2,285	5,200	1,142.50
2023-08-18	2,305	2,310	2,263	2,273	7,400	1,136.50
2023-08-17	2,328	2,340	2,298	2,304	7,200	1,152
2023-08-16	2,320	2,338	2,302	2,328	7,400	1,164
2023-08-15	2,364	2,368	2,328	2,331	10,100	1,165.50
2023-08-14	2,339	2,365	2,332	2,340	6,300	1,170
2023-08-10	2,319	2,324	2,291	2,313	9,800	1,156.50
2023-08-09	2,307	2,342	2,307	2,319	11,600	1,159.50
2023-08-08	2,286	2,340	2,286	2,307	8,200	1,153.50
2023-08-07	2,310	2,345	2,271	2,330	7,500	1,165
2023-08-04	2,301	2,306	2,254	2,262	15,600	1,131
2023-08-03	2,331	2,332	2,300	2,309	21,500	1,154.50
2023-08-02	2,446	2,446	2,333	2,373	17,100	1,186.50
2023-08-01	2,463	2,463	2,423	2,446	12,500	1,223
2023-07-31	2,478	2,478	2,445	2,456	12,500	1,228
2023-07-28	2,427	2,433	2,391	2,428	19,400	1,214
2023-07-27	2,465	2,465	2,422	2,429	8,800	1,214.50
2023-07-26	2,449	2,463	2,443	2,450	3,400	1,225
2023-07-25	2,500	2,500	2,438	2,450	9,200	1,225
2023-07-24	2,417	2,482	2,401	2,482	7,300	1,241
2023-07-21	2,420	2,424	2,377	2,385	14,500	1,192.50
2023-07-20	2,445	2,467	2,411	2,420	7,600	1,210
2023-07-19	2,431	2,464	2,431	2,445	12,000	1,222.50
2023-07-18	2,369	2,424	2,369	2,424	8,500	1,212
2023-07-14	2,396	2,396	2,339	2,369	10,900	1,184.50
2023-07-13	2,399	2,399	2,359	2,366	6,700	1,183
2023-07-12	2,424	2,424	2,370	2,382	9,800	1,191
2023-07-11	2,411	2,475	2,395	2,397	28,300	1,198.50
2023-07-10	2,375	2,413	2,371	2,371	24,000	1,185.50
2023-07-07	2,329	2,394	2,325	2,370	16,300	1,185
2023-07-06	2,370	2,388	2,333	2,365	19,000	1,182.50
2023-07-05	2,397	2,397	2,356	2,392	18,400	1,196
2023-07-04	2,436	2,443	2,402	2,402	9,800	1,201
2023-07-03	2,465	2,501	2,437	2,447	25,300	1,223.50
2023-06-30	2,440	2,455	2,396	2,437	28,100	1,218.50
2023-06-29	2,441	2,481	2,394	2,422	14,200	1,211
2023-06-28	2,432	2,450	2,352	2,438	28,900	1,219
2023-06-27	2,332	2,419	2,316	2,402	15,900	1,201
2023-06-26	2,275	2,338	2,261	2,316	10,500	1,158
2023-06-23	2,325	2,343	2,277	2,288	12,200	1,144
2023-06-22	2,334	2,336	2,276	2,293	12,500	1,146.50
2023-06-21	2,350	2,391	2,328	2,328	11,100	1,164
2023-06-20	2,290	2,335	2,278	2,335	14,600	1,167.50
2023-06-19	2,282	2,295	2,261	2,295	5,600	1,147.50
2023-06-16	2,283	2,297	2,254	2,259	14,300	1,129.50
2023-06-15	2,290	2,311	2,271	2,277	8,900	1,138.50
2023-06-14	2,240	2,291	2,232	2,285	15,000	1,142.50
2023-06-13	2,229	2,230	2,189	2,222	17,000	1,111
2023-06-12	2,242	2,242	2,210	2,223	13,000	1,111.50
2023-06-09	2,219	2,250	2,219	2,248	19,600	1,124
2023-06-08	2,307	2,307	2,217	2,229	20,800	1,114.50
2023-06-07	2,310	2,325	2,289	2,291	15,600	1,145.50
2023-06-06	2,353	2,353	2,307	2,309	7,000	1,154.50
2023-06-05	2,314	2,369	2,314	2,365	9,200	1,182.50
2023-06-02	2,303	2,333	2,284	2,314	12,500	1,157
2023-06-01	2,305	2,341	2,289	2,303	11,300	1,151.50
2023-05-31	2,361	2,361	2,297	2,305	18,800	1,152.50
2023-05-30	2,417	2,426	2,395	2,405	8,100	1,202.50
2023-05-29	2,421	2,465	2,386	2,437	12,000	1,218.50
2023-05-26	2,487	2,487	2,380	2,381	9,300	1,190.50
2023-05-25	2,489	2,499	2,473	2,487	6,800	1,243.50
2023-05-24	2,488	2,495	2,440	2,489	8,800	1,244.50
2023-05-23	2,519	2,520	2,482	2,507	14,000	1,253.50
2023-05-22	2,534	2,546	2,515	2,528	4,400	1,264
2023-05-19	2,527	2,533	2,499	2,527	4,400	1,263.50
2023-05-18	2,530	2,530	2,505	2,518	7,800	1,259
2023-05-17	2,426	2,529	2,405	2,515	10,800	1,257.50
2023-05-16	2,387	2,447	2,354	2,434	10,900	1,217
2023-05-15	2,523	2,523	2,376	2,393	17,600	1,196.50
2023-05-12	2,506	2,529	2,481	2,526	9,300	1,263
2023-05-11	2,538	2,538	2,476	2,501	4,400	1,250.50
2023-05-10	2,498	2,569	2,498	2,560	10,600	1,280
2023-05-09	2,462	2,536	2,462	2,520	9,000	1,260
2023-05-08	2,430	2,455	2,430	2,441	6,200	1,220.50
2023-05-02	2,468	2,468	2,426	2,450	4,700	1,225
2023-05-01	2,440	2,456	2,415	2,456	8,100	1,228
2023-04-28	2,325	2,439	2,301	2,435	14,200	1,217.50
2023-04-27	2,355	2,357	2,317	2,325	13,800	1,162.50
2023-04-26	2,401	2,401	2,350	2,355	6,700	1,177.50
2023-04-25	2,392	2,446	2,361	2,414	19,600	1,207
2023-04-24	2,385	2,385	2,355	2,364	4,600	1,182
2023-04-21	2,359	2,397	2,345	2,384	5,700	1,192
2023-04-20	2,367	2,388	2,359	2,359	7,400	1,179.50
2023-04-19	2,338	2,379	2,337	2,379	5,900	1,189.50
2023-04-18	2,330	2,350	2,330	2,347	5,600	1,173.50
2023-04-17	2,323	2,327	2,278	2,319	12,200	1,159.50
2023-04-14	2,245	2,328	2,244	2,315	15,700	1,157.50
2023-04-13	2,220	2,242	2,206	2,242	6,800	1,121
2023-04-12	2,200	2,220	2,189	2,220	7,000	1,110
2023-04-11	2,163	2,181	2,146	2,181	7,400	1,090.50
2023-04-10	2,156	2,167	2,124	2,141	7,000	1,070.50
2023-04-07	2,101	2,192	2,101	2,166	8,600	1,083
2023-04-06	2,163	2,163	2,114	2,114	7,300	1,057
2023-04-05	2,210	2,210	2,154	2,163	7,300	1,081.50
2023-04-04	2,228	2,228	2,201	2,210	9,800	1,105
2023-04-03	2,186	2,223	2,186	2,213	6,800	1,106.50
2023-03-31	2,176	2,196	2,081	2,186	8,500	1,093
2023-03-30	2,143	2,187	2,143	2,187	7,400	1,093.50
2023-03-29	2,139	2,200	2,134	2,200	13,700	1,100
2023-03-28	2,186	2,186	2,101	2,133	8,900	1,066.50
2023-03-27	2,109	2,138	2,109	2,136	4,400	1,068
2023-03-24	2,117	2,120	2,101	2,109	6,900	1,054.50
2023-03-23	2,092	2,113	2,070	2,112	6,800	1,056
2023-03-22	2,081	2,101	2,074	2,101	7,400	1,050.50
2023-03-20	2,068	2,118	2,021	2,031	9,200	1,015.50
2023-03-17	2,054	2,073	2,038	2,068	6,700	1,034
2023-03-16	2,086	2,086	1,990	2,022	15,800	1,011
2023-03-15	2,107	2,123	2,093	2,096	9,800	1,048
2023-03-14	2,119	2,119	2,055	2,077	16,900	1,038.50
2023-03-13	2,194	2,194	2,118	2,169	13,900	1,084.50
2023-03-10	2,241	2,260	2,189	2,196	19,100	1,098
2023-03-09	2,240	2,265	2,240	2,261	11,300	1,130.50
2023-03-08	2,188	2,220	2,188	2,220	8,500	1,110
2023-03-07	2,142	2,214	2,142	2,207	11,600	1,103.50
2023-03-06	2,157	2,179	2,147	2,158	11,200	1,079
2023-03-03	2,147	2,175	2,147	2,170	8,800	1,085
2023-03-02	2,142	2,162	2,123	2,147	8,100	1,073.50
2023-03-01	2,147	2,165	2,145	2,153	5,100	1,076.50
2023-02-28	2,177	2,182	2,132	2,147	9,200	1,073.50
2023-02-27	2,160	2,175	2,155	2,164	3,000	1,082
2023-02-24	2,128	2,161	2,117	2,160	9,200	1,080
2023-02-22	2,107	2,115	2,083	2,110	9,400	1,055
2023-02-21	2,108	2,115	2,097	2,107	6,700	1,053.50
2023-02-20	2,106	2,111	2,087	2,104	9,200	1,052
2023-02-17	2,148	2,148	2,080	2,105	15,100	1,052.50
2023-02-16	2,170	2,180	2,142	2,151	7,800	1,075.50
2023-02-15	2,177	2,181	2,157	2,163	7,200	1,081.50
2023-02-14	2,148	2,162	2,135	2,148	7,700	1,074
2023-02-13	2,140	2,150	2,112	2,140	7,600	1,070
2023-02-10	2,149	2,149	2,105	2,140	7,600	1,070
2023-02-09	2,063	2,086	2,063	2,069	1,600	1,034.50
2023-02-08	2,088	2,109	2,070	2,104	3,500	1,052
2023-02-07	2,100	2,100	2,069	2,069	4,100	1,034.50
2023-02-06	2,075	2,100	2,072	2,100	5,200	1,050
2023-02-03	2,091	2,091	2,064	2,078	9,900	1,039
2023-02-02	2,084	2,097	2,075	2,080	3,700	1,040
2023-02-01	2,101	2,101	2,077	2,085	4,500	1,042.50
2023-01-31	2,052	2,099	2,052	2,079	7,900	1,039.50
2023-01-30	2,049	2,087	2,030	2,068	20,100	1,034
2023-01-27	2,040	2,064	2,040	2,042	5,800	1,021
2023-01-26	2,069	2,069	2,035	2,054	10,200	1,027
2023-01-25	2,000	2,092	1,994	2,088	20,900	1,044
2023-01-24	1,997	1,998	1,979	1,994	6,400	997
2023-01-23	1,989	1,989	1,954	1,977	11,100	988.50
2023-01-20	1,953	1,980	1,945	1,949	6,100	974.50
2023-01-19	1,975	1,975	1,944	1,949	8,200	974.50
2023-01-18	1,965	1,988	1,916	1,965	16,600	982.50
2023-01-17	1,974	2,002	1,951	1,965	13,000	982.50
2023-01-16	1,988	1,993	1,972	1,982	7,300	991
2023-01-13	1,987	2,004	1,978	1,990	7,600	995
2023-01-12	1,994	1,994	1,962	1,989	6,100	994.50
2023-01-11	1,981	1,987	1,973	1,975	4,200	987.50
2023-01-10	1,970	2,004	1,967	1,967	8,900	983.50
2023-01-06	1,900	1,979	1,900	1,970	27,800	985
2023-01-05	2,027	2,055	1,998	2,007	8,800	1,003.50
2023-01-04	2,083	2,083	2,030	2,051	9,400	1,025.50

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04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

1975 (株)朝日工業社の時系列データ [2023年度]