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 |
---|---|---|---|---|---|
2005/12/30 | 905 | 915 | 890 | 915 | 14,000 |
2005/12/29 | 901 | 931 | 888 | 911 | 107,000 |
2005/12/28 | 808 | 888 | 799 | 885 | 84,500 |
2005/12/27 | 800 | 804 | 775 | 801 | 36,000 |
2005/12/26 | 789 | 803 | 788 | 800 | 33,000 |
2005/12/22 | 789 | 790 | 780 | 780 | 8,500 |
2005/12/21 | 770 | 789 | 765 | 789 | 26,500 |
2005/12/20 | 770 | 770 | 760 | 770 | 8,000 |
2005/12/19 | 750 | 765 | 750 | 765 | 9,000 |
2005/12/16 | 760 | 760 | 746 | 746 | 2,500 |
2005/12/15 | 769 | 769 | 755 | 759 | 2,500 |
2005/12/14 | 765 | 765 | 755 | 761 | 8,000 |
2005/12/13 | 752 | 755 | 751 | 755 | 8,500 |
2005/12/12 | 743 | 751 | 741 | 751 | 9,500 |
2005/12/09 | 738 | 740 | 738 | 740 | 2,500 |
2005/12/08 | 738 | 738 | 738 | 738 | 1,000 |
2005/12/07 | 739 | 739 | 725 | 739 | 9,000 |
2005/12/06 | 739 | 745 | 739 | 739 | 8,000 |
2005/12/05 | 740 | 742 | 740 | 741 | 6,000 |
2005/12/02 | 744 | 747 | 735 | 743 | 15,000 |
2005/12/01 | 755 | 755 | 755 | 755 | 500 |
2005/11/30 | 735 | 761 | 735 | 761 | 6,500 |
2005/11/29 | 750 | 750 | 725 | 745 | 3,500 |
2005/11/28 | 759 | 760 | 719 | 754 | 40,000 |
2005/11/25 | 753 | 760 | 740 | 760 | 14,500 |
2005/11/24 | 783 | 783 | 750 | 768 | 14,000 |
2005/11/22 | 790 | 790 | 780 | 785 | 6,000 |
2005/11/21 | 780 | 795 | 770 | 790 | 13,000 |
2005/11/18 | 769 | 780 | 765 | 770 | 12,000 |
2005/11/17 | 778 | 788 | 771 | 771 | 1,500 |
2005/11/16 | 780 | 788 | 780 | 788 | 2,000 |
2005/11/15 | 792 | 792 | 792 | 792 | 1,000 |
2005/11/14 | 772 | 791 | 772 | 791 | 1,000 |
2005/11/11 | 776 | 794 | 776 | 794 | 1,000 |
2005/11/10 | 800 | 800 | 795 | 795 | 1,000 |
2005/11/09 | 790 | 800 | 765 | 800 | 16,500 |
2005/11/08 | 785 | 800 | 780 | 790 | 9,000 |
2005/11/07 | 785 | 795 | 785 | 790 | 3,000 |
2005/11/04 | 800 | 800 | 785 | 785 | 6,500 |
2005/11/02 | 798 | 800 | 768 | 800 | 14,500 |
2005/11/01 | 799 | 799 | 799 | 799 | 1,000 |
2005/10/31 | 770 | 800 | 760 | 799 | 23,000 |
2005/10/28 | 790 | 790 | 771 | 790 | 4,000 |
2005/10/27 | 800 | 800 | 790 | 800 | 14,000 |
2005/10/26 | 803 | 803 | 790 | 800 | 29,500 |
2005/10/25 | 770 | 805 | 770 | 795 | 54,000 |
2005/10/24 | 780 | 780 | 770 | 770 | 14,000 |
2005/10/21 | 769 | 780 | 750 | 780 | 33,000 |
2005/10/20 | 759 | 770 | 750 | 770 | 15,000 |
2005/10/19 | 765 | 765 | 740 | 759 | 16,500 |
2005/10/18 | 760 | 765 | 755 | 765 | 10,500 |
2005/10/17 | 740 | 770 | 736 | 755 | 34,000 |
2005/10/14 | 725 | 740 | 725 | 740 | 5,000 |
2005/10/13 | 720 | 740 | 720 | 735 | 4,500 |
2005/10/11 | 715 | 735 | 715 | 735 | 5,000 |
2005/10/07 | 739 | 739 | 735 | 735 | 1,500 |
2005/10/06 | 730 | 730 | 720 | 720 | 3,500 |
2005/10/05 | 727 | 727 | 710 | 725 | 12,000 |
2005/10/04 | 735 | 735 | 727 | 727 | 2,000 |
2005/10/03 | 745 | 745 | 725 | 725 | 5,500 |
2005/09/30 | 745 | 745 | 739 | 739 | 1,500 |
2005/09/29 | 740 | 740 | 720 | 740 | 8,000 |
2005/09/28 | 725 | 739 | 725 | 739 | 1,500 |
2005/09/27 | 745 | 749 | 740 | 740 | 3,500 |
2005/09/26 | 750 | 751 | 745 | 745 | 8,500 |
2005/09/22 | 741 | 744 | 741 | 744 | 3,000 |
2005/09/21 | 745 | 750 | 741 | 745 | 22,500 |
2005/09/20 | 745 | 745 | 740 | 745 | 3,000 |
2005/09/16 | 746 | 747 | 742 | 747 | 3,500 |
2005/09/15 | 750 | 750 | 740 | 750 | 3,500 |
2005/09/14 | 755 | 756 | 750 | 755 | 17,000 |
2005/09/13 | 746 | 751 | 746 | 751 | 8,500 |
2005/09/12 | 726 | 736 | 726 | 736 | 1,500 |
2005/09/09 | 745 | 749 | 724 | 724 | 6,000 |
2005/09/07 | 740 | 740 | 727 | 730 | 9,000 |
2005/09/06 | 738 | 742 | 725 | 742 | 4,500 |
2005/09/05 | 744 | 744 | 744 | 744 | 500 |
2005/09/01 | 750 | 750 | 741 | 741 | 2,000 |
2005/08/31 | 747 | 750 | 741 | 750 | 11,000 |
2005/08/30 | 749 | 749 | 747 | 747 | 2,500 |
2005/08/29 | 746 | 746 | 746 | 746 | 500 |
2005/08/26 | 741 | 741 | 740 | 740 | 3,000 |
2005/08/25 | 740 | 741 | 740 | 741 | 2,000 |
2005/08/24 | 730 | 741 | 730 | 741 | 4,000 |
2005/08/23 | 741 | 748 | 725 | 748 | 3,000 |
2005/08/22 | 749 | 749 | 749 | 749 | 1,000 |
2005/08/19 | 725 | 750 | 715 | 750 | 15,000 |
2005/08/18 | 738 | 750 | 719 | 740 | 11,000 |
2005/08/16 | 730 | 742 | 725 | 742 | 5,000 |
2005/08/15 | 735 | 744 | 720 | 730 | 8,000 |
2005/08/12 | 750 | 750 | 740 | 745 | 3,500 |
2005/08/11 | 725 | 740 | 720 | 740 | 4,000 |
2005/08/10 | 735 | 735 | 725 | 730 | 1,500 |
2005/08/09 | 720 | 730 | 720 | 730 | 3,500 |
2005/08/08 | 716 | 717 | 711 | 717 | 2,500 |
2005/08/05 | 720 | 730 | 700 | 720 | 19,000 |
2005/08/04 | 735 | 740 | 720 | 720 | 6,500 |
2005/08/03 | 750 | 750 | 729 | 735 | 16,500 |
2005/08/02 | 750 | 756 | 750 | 756 | 4,000 |
2005/08/01 | 759 | 759 | 736 | 745 | 18,000 |
2005/07/29 | 788 | 788 | 750 | 759 | 38,000 |
2005/07/28 | 800 | 805 | 790 | 795 | 86,500 |
2005/07/27 | 800 | 800 | 791 | 800 | 39,500 |
2005/07/26 | 767 | 789 | 766 | 789 | 51,000 |
2005/07/25 | 760 | 762 | 758 | 762 | 27,000 |
2005/07/22 | 756 | 760 | 754 | 754 | 7,000 |
2005/07/21 | 758 | 758 | 753 | 753 | 14,000 |
2005/07/20 | 753 | 756 | 750 | 756 | 15,000 |
2005/07/19 | 752 | 754 | 750 | 752 | 22,500 |
2005/07/15 | 756 | 756 | 747 | 749 | 131,000 |
2005/07/14 | 770 | 770 | 760 | 770 | 8,000 |
2005/07/13 | 781 | 781 | 770 | 770 | 19,500 |
2005/07/12 | 780 | 785 | 780 | 785 | 7,000 |
2005/07/11 | 794 | 799 | 780 | 780 | 30,500 |
2005/07/08 | 799 | 799 | 780 | 795 | 18,500 |
2005/07/07 | 751 | 805 | 751 | 800 | 40,500 |
2005/07/06 | 750 | 750 | 740 | 750 | 10,500 |
2005/07/05 | 750 | 750 | 750 | 750 | 10,500 |
2005/07/04 | 760 | 760 | 750 | 750 | 3,000 |
2005/06/30 | 741 | 745 | 740 | 745 | 2,000 |
2005/06/29 | 740 | 743 | 740 | 741 | 2,000 |
2005/06/28 | 745 | 750 | 740 | 740 | 13,500 |
2005/06/27 | 726 | 730 | 726 | 730 | 4,500 |
2005/06/24 | 740 | 740 | 725 | 726 | 12,500 |
2005/06/23 | 744 | 745 | 735 | 735 | 6,500 |
2005/06/22 | 740 | 740 | 740 | 740 | 3,000 |
2005/06/21 | 740 | 740 | 740 | 740 | 1,000 |
2005/06/20 | 740 | 741 | 730 | 740 | 9,000 |
2005/06/17 | 745 | 745 | 735 | 740 | 3,000 |
2005/06/16 | 755 | 755 | 750 | 755 | 6,500 |
2005/06/15 | 705 | 755 | 705 | 755 | 13,500 |
2005/06/14 | 708 | 720 | 706 | 707 | 7,500 |
2005/06/13 | 714 | 714 | 705 | 705 | 2,000 |
2005/06/10 | 715 | 715 | 710 | 715 | 2,500 |
2005/06/09 | 720 | 720 | 720 | 720 | 2,000 |
2005/06/08 | 720 | 720 | 715 | 715 | 5,500 |
2005/06/07 | 725 | 725 | 725 | 725 | 1,500 |
2005/06/06 | 735 | 735 | 721 | 725 | 3,000 |
2005/06/03 | 735 | 735 | 735 | 735 | 3,000 |
2005/06/02 | 735 | 735 | 735 | 735 | 500 |
2005/05/31 | 745 | 745 | 715 | 735 | 7,000 |
2005/05/30 | 730 | 745 | 730 | 745 | 8,000 |
2005/05/27 | 705 | 720 | 700 | 715 | 13,000 |
2005/05/26 | 710 | 710 | 700 | 700 | 2,500 |
2005/05/25 | 710 | 720 | 700 | 710 | 7,000 |
2005/05/24 | 730 | 730 | 720 | 720 | 12,000 |
2005/05/20 | 720 | 720 | 720 | 720 | 500 |
2005/05/19 | 710 | 710 | 710 | 710 | 500 |
2005/05/18 | 720 | 720 | 720 | 720 | 500 |
2005/05/17 | 720 | 720 | 720 | 720 | 500 |
2005/05/16 | 715 | 720 | 710 | 710 | 3,500 |
2005/05/12 | 715 | 715 | 715 | 715 | 3,000 |
2005/05/11 | 720 | 725 | 720 | 725 | 4,000 |
2005/05/10 | 731 | 731 | 720 | 730 | 4,000 |
2005/05/09 | 733 | 735 | 730 | 730 | 7,000 |
2005/05/06 | 731 | 740 | 730 | 733 | 3,500 |
2005/05/02 | 730 | 730 | 730 | 730 | 5,000 |
2005/04/28 | 720 | 730 | 720 | 730 | 1,500 |
2005/04/27 | 740 | 740 | 720 | 720 | 1,500 |
2005/04/26 | 740 | 740 | 740 | 740 | 500 |
2005/04/25 | 760 | 760 | 735 | 735 | 4,500 |
2005/04/22 | 745 | 754 | 745 | 754 | 1,000 |
2005/04/21 | 749 | 750 | 730 | 730 | 3,000 |
2005/04/20 | 717 | 750 | 717 | 750 | 3,000 |
2005/04/19 | 715 | 717 | 715 | 717 | 2,000 |
2005/04/18 | 720 | 720 | 720 | 720 | 4,500 |
2005/04/15 | 740 | 740 | 740 | 740 | 500 |
2005/04/14 | 760 | 760 | 760 | 760 | 500 |
2005/04/13 | 760 | 760 | 750 | 750 | 1,500 |
2005/04/12 | 760 | 760 | 760 | 760 | 2,000 |
2005/04/11 | 775 | 775 | 750 | 753 | 9,000 |
2005/04/08 | 765 | 765 | 765 | 765 | 3,000 |
2005/04/07 | 735 | 765 | 735 | 765 | 11,000 |
2005/04/06 | 735 | 735 | 730 | 735 | 4,000 |
2005/04/05 | 740 | 740 | 735 | 735 | 2,500 |
2005/04/04 | 710 | 760 | 710 | 740 | 9,500 |
2005/04/01 | 730 | 730 | 720 | 720 | 1,500 |
2005/03/31 | 735 | 735 | 734 | 734 | 1,500 |
2005/03/30 | 705 | 715 | 705 | 715 | 1,500 |
2005/03/29 | 730 | 735 | 730 | 735 | 1,000 |
2005/03/28 | 740 | 740 | 740 | 740 | 1,500 |
2005/03/25 | 765 | 780 | 760 | 760 | 6,500 |
2005/03/24 | 716 | 725 | 716 | 725 | 5,500 |
2005/03/23 | 710 | 715 | 706 | 715 | 4,500 |
2005/03/22 | 692 | 710 | 688 | 710 | 11,500 |
2005/03/18 | 685 | 690 | 685 | 689 | 7,500 |
2005/03/17 | 680 | 700 | 680 | 685 | 5,500 |
2005/03/16 | 665 | 675 | 665 | 675 | 4,000 |
2005/03/15 | 685 | 685 | 670 | 672 | 9,000 |
2005/03/14 | 690 | 690 | 685 | 688 | 2,000 |
2005/03/11 | 680 | 690 | 680 | 690 | 3,500 |
2005/03/10 | 670 | 690 | 670 | 690 | 2,000 |
2005/03/09 | 690 | 690 | 690 | 690 | 2,000 |
2005/03/08 | 694 | 694 | 694 | 694 | 500 |
2005/03/07 | 696 | 696 | 695 | 695 | 3,500 |
2005/03/04 | 697 | 715 | 696 | 696 | 2,000 |
2005/03/03 | 695 | 700 | 695 | 700 | 1,000 |
2005/03/02 | 708 | 708 | 695 | 695 | 4,500 |
2005/03/01 | 710 | 710 | 710 | 710 | 2,000 |
2005/02/28 | 710 | 710 | 710 | 710 | 1,000 |
2005/02/24 | 705 | 705 | 705 | 705 | 500 |
2005/02/22 | 715 | 715 | 710 | 710 | 3,000 |
2005/02/21 | 715 | 715 | 715 | 715 | 1,000 |
2005/02/18 | 710 | 715 | 710 | 715 | 4,000 |
2005/02/17 | 710 | 710 | 710 | 710 | 3,000 |
2005/02/16 | 710 | 710 | 705 | 705 | 1,500 |
2005/02/15 | 706 | 715 | 706 | 710 | 2,000 |
2005/02/14 | 719 | 719 | 719 | 719 | 1,500 |
2005/02/10 | 720 | 720 | 720 | 720 | 1,000 |
2005/02/09 | 714 | 714 | 714 | 714 | 1,500 |
2005/02/08 | 724 | 724 | 714 | 714 | 5,000 |
2005/02/07 | 723 | 724 | 723 | 724 | 1,500 |
2005/02/04 | 710 | 710 | 710 | 710 | 1,000 |
2005/02/03 | 720 | 720 | 720 | 720 | 1,500 |
2005/02/02 | 710 | 710 | 710 | 710 | 3,500 |
2005/02/01 | 726 | 726 | 711 | 711 | 3,000 |
2005/01/31 | 711 | 715 | 711 | 715 | 2,500 |
2005/01/27 | 735 | 735 | 735 | 735 | 1,000 |
2005/01/26 | 735 | 735 | 735 | 735 | 500 |
2005/01/25 | 718 | 730 | 718 | 730 | 3,500 |
2005/01/24 | 725 | 725 | 720 | 720 | 3,000 |
2005/01/21 | 725 | 725 | 725 | 725 | 1,000 |
2005/01/20 | 725 | 725 | 725 | 725 | 500 |
2005/01/19 | 720 | 725 | 720 | 725 | 2,500 |
2005/01/18 | 740 | 740 | 740 | 740 | 500 |
2005/01/17 | 730 | 730 | 730 | 730 | 3,000 |
2005/01/14 | 730 | 730 | 730 | 730 | 2,000 |
2005/01/13 | 740 | 740 | 740 | 740 | 500 |
2005/01/12 | 750 | 750 | 740 | 740 | 2,000 |
2005/01/11 | 750 | 750 | 750 | 750 | 1,500 |
2005/01/07 | 720 | 740 | 720 | 740 | 1,500 |
2005/01/05 | 715 | 715 | 715 | 715 | 500 |
2005/01/04 | 715 | 715 | 715 | 715 | 500 |