日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

朝日ラバー(5162)の株価時系列情報

朝日ラバー(5162)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 393 393 393 393 1,000
2002/12/26 388 400 387 387 2,500
2002/12/25 386 387 386 387 2,000
2002/12/24 400 400 386 386 2,500
2002/12/20 386 386 386 386 1,000
2002/12/18 395 395 390 390 1,500
2002/12/16 405 405 400 400 4,000
2002/12/13 400 410 400 410 1,500
2002/12/12 416 416 415 415 3,500
2002/12/11 420 420 415 415 1,500
2002/12/09 430 430 430 430 500
2002/12/06 430 430 430 430 1,500
2002/12/05 430 430 430 430 500
2002/12/03 438 438 438 438 500
2002/12/02 437 438 437 438 2,000
2002/11/29 425 438 425 437 4,000
2002/11/27 400 400 400 400 3,000
2002/11/26 400 400 400 400 5,000
2002/11/21 380 380 380 380 1,000
2002/11/20 380 380 380 380 1,000
2002/11/19 380 380 380 380 500
2002/11/18 400 400 385 385 2,000
2002/11/15 400 400 400 400 1,500
2002/11/14 410 410 410 410 3,500
2002/11/13 410 410 410 410 500
2002/11/12 410 410 410 410 500
2002/11/08 427 427 420 420 4,500
2002/11/07 425 425 425 425 500
2002/11/06 442 442 440 440 3,000
2002/10/31 431 431 430 430 2,000
2002/10/28 451 451 451 451 1,000
2002/10/23 440 440 440 440 1,000
2002/10/22 449 450 440 440 3,500
2002/10/21 450 450 440 440 2,500
2002/10/10 421 430 421 430 2,500
2002/10/07 450 450 450 450 2,500
2002/10/04 450 450 450 450 1,000
2002/10/03 480 480 450 450 2,000
2002/10/02 480 480 480 480 500
2002/10/01 490 490 485 485 2,000
2002/09/30 485 490 480 485 3,000
2002/09/27 472 472 472 472 500
2002/09/24 490 490 490 490 2,500
2002/09/20 490 490 490 490 500
2002/09/17 485 485 470 480 4,000
2002/09/09 470 470 470 470 1,000
2002/09/06 460 460 460 460 500
2002/09/05 500 500 500 500 2,000
2002/09/04 500 500 500 500 1,000
2002/09/03 503 503 485 485 2,000
2002/08/29 530 530 530 530 500
2002/08/28 525 525 500 500 7,000
2002/08/26 530 530 523 523 4,000
2002/08/23 524 530 524 530 2,000
2002/08/22 515 515 515 515 1,500
2002/08/21 520 520 511 511 1,500
2002/08/19 510 520 510 520 2,000
2002/08/16 510 510 510 510 1,000
2002/08/15 510 510 510 510 1,000
2002/08/14 500 501 500 501 2,000
2002/08/12 500 500 500 500 1,500
2002/08/09 502 510 500 510 7,000
2002/08/08 500 500 500 500 2,000
2002/08/06 500 500 500 500 2,500
2002/08/05 500 500 500 500 1,500
2002/08/02 500 500 500 500 1,000
2002/08/01 500 500 500 500 1,500
2002/07/31 500 500 500 500 1,000
2002/07/30 500 500 500 500 500
2002/07/26 520 520 520 520 1,500
2002/07/22 519 520 519 519 2,500
2002/07/17 500 500 500 500 500
2002/07/16 540 540 540 540 3,000
2002/07/15 540 540 540 540 500
2002/07/12 510 530 510 530 3,500
2002/07/11 520 520 510 510 5,500
2002/07/10 510 510 500 500 1,500
2002/07/09 499 500 499 500 10,500
2002/07/08 485 485 480 480 1,000
2002/07/05 500 500 490 490 2,000
2002/07/04 482 500 480 500 3,000
2002/06/27 495 495 495 495 1,000
2002/06/26 528 528 528 528 1,000
2002/06/24 495 495 495 495 3,000
2002/06/21 500 500 490 495 3,500
2002/06/20 498 498 495 495 4,000
2002/06/19 510 510 500 500 2,000
2002/06/18 510 510 500 500 2,500
2002/06/13 540 540 540 540 5,000
2002/06/12 540 540 540 540 4,000
2002/06/10 511 520 511 520 5,500
2002/06/07 545 545 510 510 6,500
2002/06/06 550 550 540 550 5,000
2002/06/05 530 550 530 550 3,000
2002/06/04 530 530 522 522 15,000
2002/06/03 544 544 530 540 3,500
2002/05/31 542 542 542 542 500
2002/05/30 520 541 520 541 7,000
2002/05/29 565 565 545 550 7,500
2002/05/28 555 555 555 555 1,000
2002/05/27 550 550 550 550 5,000
2002/05/24 560 560 550 550 2,500
2002/05/23 570 570 570 570 3,000
2002/05/22 561 570 561 570 2,000
2002/05/21 560 560 560 560 500
2002/05/20 550 550 550 550 2,000
2002/05/17 550 550 550 550 1,000
2002/05/16 550 560 550 550 6,000
2002/05/15 530 550 521 550 2,000
2002/05/14 560 560 520 520 5,500
2002/05/13 552 552 550 550 1,500
2002/05/07 573 573 573 573 1,500
2002/04/30 595 595 580 580 4,500
2002/04/24 590 595 590 595 3,000
2002/04/23 590 590 590 590 1,000
2002/04/22 580 580 580 580 1,000
2002/04/19 565 565 550 550 3,500
2002/04/17 585 595 585 595 1,000
2002/04/15 571 585 565 565 2,000
2002/04/12 590 590 590 590 500
2002/04/11 590 590 590 590 1,000
2002/04/10 610 610 600 600 6,500
2002/04/09 620 620 610 610 3,000
2002/04/08 630 630 620 620 2,000
2002/04/05 630 630 610 620 5,000
2002/04/04 610 620 610 620 7,000
2002/04/03 610 610 610 610 5,500
2002/04/02 610 610 610 610 1,500
2002/04/01 630 630 630 630 1,000
2002/03/29 640 640 640 640 1,000
2002/03/27 639 639 610 610 3,500
2002/03/26 640 651 640 640 5,000
2002/03/25 630 640 630 640 3,000
2002/03/22 620 620 620 620 500
2002/03/20 610 620 610 620 6,500
2002/03/19 620 620 610 610 4,500
2002/03/18 620 620 620 620 500
2002/03/15 639 655 639 640 9,500
2002/03/14 645 645 645 645 500
2002/03/13 600 650 600 650 3,500
2002/03/12 610 610 580 600 10,000
2002/03/11 695 695 629 629 12,000
2002/03/08 570 655 570 655 21,000
2002/03/07 560 560 555 555 5,500
2002/03/06 551 553 510 550 13,500
2002/03/05 545 550 540 550 10,000
2002/03/04 576 576 545 545 5,000
2002/03/01 580 585 576 576 5,500
2002/02/28 590 590 580 580 5,500
2002/02/27 610 610 590 590 3,000
2002/02/26 620 620 610 610 4,000
2002/02/25 650 650 620 620 4,000
2002/02/22 645 670 640 650 7,000
2002/02/21 630 640 630 640 5,000
2002/02/20 620 620 615 620 2,500
2002/02/19 670 670 670 670 2,500
2002/02/18 680 680 680 680 1,000
2002/02/15 700 700 645 645 8,000
2002/02/14 739 750 680 680 22,000
2002/02/13 631 730 631 730 22,500
2002/02/12 656 660 630 630 14,000
2002/02/08 615 630 590 630 15,000
2002/02/07 679 679 610 615 12,000
2002/02/06 720 770 691 691 29,500
2002/02/05 910 910 790 790 51,000
2002/02/04 890 890 890 890 22,000
2002/02/01 790 790 790 790 29,000
2002/01/31 670 700 670 690 6,500
2002/01/30 709 709 640 700 10,000
2002/01/29 760 800 710 710 34,000
2002/01/28 630 700 630 700 11,000
2002/01/25 580 600 580 600 3,000
2002/01/24 550 570 550 570 3,500
2002/01/23 550 550 550 550 1,000
2002/01/22 520 550 520 550 5,500
2002/01/21 521 521 520 520 2,500
2002/01/18 510 515 510 515 7,000
2002/01/17 500 500 495 495 2,000
2002/01/16 500 500 500 500 3,000
2002/01/15 510 510 500 500 7,500
2002/01/11 500 520 500 510 4,500
2002/01/10 510 510 500 510 4,500
2002/01/09 500 500 490 490 2,000
2002/01/08 520 520 520 520 2,000
2002/01/07 540 540 520 520 1,000

このページの先頭へ