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 |
---|---|---|---|---|---|
2007/12/27 | 530 | 530 | 530 | 530 | 1,000 |
2007/12/26 | 535 | 535 | 530 | 530 | 2,000 |
2007/12/25 | 530 | 530 | 530 | 530 | 4,000 |
2007/12/21 | 516 | 516 | 516 | 516 | 500 |
2007/12/20 | 536 | 537 | 536 | 536 | 2,500 |
2007/12/19 | 537 | 537 | 519 | 536 | 8,000 |
2007/12/18 | 535 | 535 | 535 | 535 | 1,000 |
2007/12/17 | 546 | 564 | 545 | 545 | 3,500 |
2007/12/14 | 571 | 571 | 545 | 545 | 7,500 |
2007/12/13 | 553 | 569 | 553 | 569 | 1,500 |
2007/12/12 | 556 | 586 | 556 | 566 | 5,500 |
2007/12/11 | 561 | 561 | 556 | 556 | 4,000 |
2007/12/10 | 565 | 565 | 552 | 552 | 5,500 |
2007/12/07 | 553 | 555 | 553 | 555 | 4,000 |
2007/12/06 | 550 | 552 | 550 | 552 | 2,500 |
2007/12/05 | 550 | 550 | 550 | 550 | 1,000 |
2007/12/04 | 542 | 542 | 542 | 542 | 1,000 |
2007/12/03 | 560 | 560 | 550 | 552 | 6,500 |
2007/11/30 | 575 | 575 | 550 | 560 | 10,500 |
2007/11/29 | 580 | 581 | 580 | 580 | 6,000 |
2007/11/28 | 582 | 582 | 580 | 580 | 1,500 |
2007/11/27 | 600 | 600 | 600 | 600 | 1,500 |
2007/11/26 | 605 | 605 | 604 | 605 | 5,000 |
2007/11/22 | 605 | 605 | 605 | 605 | 1,500 |
2007/11/21 | 605 | 605 | 605 | 605 | 5,000 |
2007/11/20 | 615 | 615 | 605 | 605 | 7,500 |
2007/11/19 | 627 | 627 | 626 | 626 | 1,500 |
2007/11/16 | 630 | 630 | 626 | 626 | 1,500 |
2007/11/15 | 630 | 630 | 630 | 630 | 500 |
2007/11/14 | 630 | 630 | 627 | 627 | 2,000 |
2007/11/13 | 623 | 623 | 620 | 623 | 1,500 |
2007/11/12 | 623 | 623 | 623 | 623 | 6,000 |
2007/11/09 | 663 | 663 | 652 | 652 | 1,500 |
2007/11/08 | 670 | 670 | 663 | 663 | 2,000 |
2007/11/07 | 662 | 680 | 662 | 680 | 8,000 |
2007/11/06 | 660 | 660 | 660 | 660 | 3,500 |
2007/11/05 | 660 | 660 | 660 | 660 | 1,000 |
2007/11/02 | 665 | 665 | 660 | 660 | 3,500 |
2007/11/01 | 665 | 665 | 660 | 660 | 2,500 |
2007/10/31 | 660 | 660 | 660 | 660 | 1,000 |
2007/10/29 | 652 | 652 | 651 | 651 | 1,500 |
2007/10/26 | 692 | 692 | 661 | 661 | 3,500 |
2007/10/25 | 694 | 694 | 694 | 694 | 500 |
2007/10/24 | 670 | 692 | 670 | 692 | 13,500 |
2007/10/23 | 640 | 670 | 640 | 670 | 8,000 |
2007/10/22 | 628 | 640 | 628 | 640 | 6,500 |
2007/10/19 | 618 | 630 | 618 | 630 | 5,500 |
2007/10/18 | 605 | 605 | 605 | 605 | 1,000 |
2007/10/17 | 602 | 614 | 601 | 614 | 2,000 |
2007/10/16 | 620 | 620 | 605 | 605 | 2,000 |
2007/10/15 | 606 | 606 | 606 | 606 | 500 |
2007/10/12 | 619 | 619 | 616 | 616 | 1,500 |
2007/10/11 | 609 | 609 | 609 | 609 | 1,000 |
2007/10/10 | 606 | 606 | 605 | 605 | 2,500 |
2007/10/09 | 601 | 601 | 601 | 601 | 500 |
2007/10/05 | 610 | 610 | 600 | 600 | 2,500 |
2007/10/04 | 598 | 610 | 598 | 610 | 3,000 |
2007/10/03 | 615 | 615 | 615 | 615 | 500 |
2007/09/28 | 601 | 601 | 601 | 601 | 3,500 |
2007/09/26 | 620 | 630 | 604 | 604 | 5,000 |
2007/09/25 | 622 | 622 | 622 | 622 | 500 |
2007/09/19 | 585 | 587 | 585 | 587 | 1,500 |
2007/09/18 | 588 | 588 | 588 | 588 | 1,000 |
2007/09/14 | 598 | 598 | 598 | 598 | 1,000 |
2007/09/12 | 580 | 580 | 580 | 580 | 1,500 |
2007/09/11 | 600 | 600 | 600 | 600 | 1,500 |
2007/09/10 | 591 | 595 | 591 | 595 | 1,500 |
2007/09/07 | 610 | 610 | 610 | 610 | 1,500 |
2007/09/06 | 610 | 610 | 610 | 610 | 1,000 |
2007/09/05 | 600 | 600 | 600 | 600 | 500 |
2007/09/04 | 600 | 600 | 600 | 600 | 1,000 |
2007/09/03 | 590 | 590 | 580 | 580 | 2,000 |
2007/08/31 | 585 | 585 | 585 | 585 | 500 |
2007/08/29 | 620 | 620 | 580 | 580 | 1,500 |
2007/08/28 | 613 | 613 | 613 | 613 | 1,500 |
2007/08/24 | 613 | 613 | 613 | 613 | 500 |
2007/08/23 | 591 | 593 | 591 | 593 | 2,000 |
2007/08/22 | 581 | 591 | 581 | 591 | 1,500 |
2007/08/21 | 610 | 610 | 580 | 580 | 2,000 |
2007/08/20 | 580 | 580 | 580 | 580 | 500 |
2007/08/17 | 595 | 595 | 575 | 575 | 10,000 |
2007/08/16 | 615 | 615 | 600 | 600 | 5,000 |
2007/08/15 | 615 | 625 | 615 | 625 | 3,000 |
2007/08/14 | 615 | 615 | 615 | 615 | 500 |
2007/08/13 | 615 | 615 | 615 | 615 | 1,500 |
2007/08/10 | 624 | 625 | 615 | 625 | 3,000 |
2007/08/09 | 632 | 634 | 631 | 634 | 6,000 |
2007/08/08 | 660 | 660 | 642 | 642 | 1,500 |
2007/08/07 | 666 | 670 | 660 | 660 | 4,000 |
2007/08/06 | 659 | 660 | 659 | 660 | 1,500 |
2007/08/03 | 660 | 660 | 660 | 660 | 3,500 |
2007/08/02 | 660 | 670 | 660 | 660 | 4,000 |
2007/08/01 | 660 | 660 | 660 | 660 | 500 |
2007/07/31 | 679 | 680 | 677 | 680 | 3,000 |
2007/07/30 | 660 | 660 | 650 | 660 | 3,500 |
2007/07/27 | 661 | 661 | 660 | 661 | 4,500 |
2007/07/26 | 661 | 661 | 661 | 661 | 500 |
2007/07/25 | 661 | 661 | 661 | 661 | 1,000 |
2007/07/24 | 663 | 663 | 663 | 663 | 2,500 |
2007/07/23 | 682 | 682 | 680 | 680 | 4,000 |
2007/07/20 | 681 | 681 | 680 | 680 | 1,000 |
2007/07/19 | 680 | 683 | 661 | 683 | 2,500 |
2007/07/18 | 682 | 682 | 675 | 680 | 17,000 |
2007/07/17 | 680 | 681 | 680 | 680 | 2,500 |
2007/07/13 | 676 | 680 | 676 | 680 | 1,500 |
2007/07/12 | 677 | 677 | 676 | 676 | 5,000 |
2007/07/11 | 676 | 678 | 676 | 676 | 3,500 |
2007/07/10 | 676 | 676 | 676 | 676 | 1,000 |
2007/07/09 | 680 | 680 | 676 | 676 | 1,500 |
2007/07/06 | 687 | 696 | 680 | 680 | 4,000 |
2007/07/05 | 680 | 689 | 680 | 687 | 2,000 |
2007/07/04 | 678 | 678 | 676 | 676 | 1,500 |
2007/07/03 | 674 | 695 | 674 | 690 | 4,000 |
2007/07/02 | 680 | 680 | 680 | 680 | 2,000 |
2007/06/29 | 680 | 705 | 680 | 680 | 16,000 |
2007/06/26 | 680 | 680 | 680 | 680 | 1,000 |
2007/06/25 | 680 | 680 | 680 | 680 | 2,000 |
2007/06/22 | 674 | 680 | 671 | 680 | 8,000 |
2007/06/21 | 680 | 680 | 675 | 675 | 1,000 |
2007/06/20 | 680 | 680 | 680 | 680 | 7,500 |
2007/06/19 | 680 | 680 | 675 | 675 | 4,000 |
2007/06/18 | 680 | 689 | 680 | 680 | 9,000 |
2007/06/15 | 650 | 680 | 636 | 661 | 36,000 |
2007/06/14 | 657 | 660 | 640 | 660 | 6,500 |
2007/06/13 | 660 | 680 | 650 | 675 | 4,500 |
2007/06/12 | 680 | 680 | 660 | 660 | 2,500 |
2007/06/11 | 691 | 691 | 690 | 690 | 1,000 |
2007/06/08 | 680 | 690 | 675 | 690 | 2,000 |
2007/06/07 | 670 | 687 | 670 | 680 | 11,500 |
2007/06/06 | 695 | 695 | 685 | 690 | 7,500 |
2007/06/05 | 710 | 710 | 671 | 685 | 35,000 |
2007/06/04 | 622 | 712 | 621 | 712 | 138,500 |
2007/06/01 | 599 | 612 | 592 | 612 | 25,000 |
2007/05/31 | 591 | 605 | 588 | 590 | 18,500 |
2007/05/30 | 605 | 605 | 588 | 590 | 13,000 |
2007/05/29 | 605 | 605 | 586 | 605 | 13,000 |
2007/05/28 | 610 | 615 | 600 | 602 | 19,500 |
2007/05/25 | 602 | 620 | 600 | 602 | 21,000 |
2007/05/24 | 612 | 613 | 577 | 590 | 24,500 |
2007/05/23 | 592 | 596 | 586 | 596 | 9,000 |
2007/05/22 | 590 | 598 | 580 | 582 | 11,500 |
2007/05/21 | 591 | 595 | 590 | 590 | 17,000 |
2007/05/18 | 605 | 605 | 591 | 591 | 8,000 |
2007/05/17 | 596 | 605 | 588 | 605 | 5,500 |
2007/05/16 | 605 | 610 | 588 | 598 | 7,000 |
2007/05/15 | 618 | 618 | 602 | 602 | 2,500 |
2007/05/14 | 604 | 610 | 600 | 610 | 9,000 |
2007/05/11 | 602 | 610 | 601 | 605 | 15,000 |
2007/05/10 | 630 | 630 | 610 | 610 | 9,000 |
2007/05/09 | 630 | 630 | 617 | 620 | 9,000 |
2007/05/08 | 630 | 635 | 624 | 624 | 9,000 |
2007/05/07 | 645 | 645 | 620 | 630 | 24,000 |
2007/05/02 | 644 | 644 | 615 | 630 | 14,500 |
2007/05/01 | 635 | 644 | 635 | 644 | 5,500 |
2007/04/27 | 655 | 655 | 648 | 650 | 5,500 |
2007/04/26 | 674 | 674 | 610 | 656 | 26,000 |
2007/04/25 | 685 | 690 | 675 | 675 | 5,000 |
2007/04/24 | 698 | 698 | 685 | 685 | 1,500 |
2007/04/23 | 696 | 700 | 696 | 698 | 5,500 |
2007/04/20 | 686 | 691 | 686 | 691 | 1,000 |
2007/04/19 | 685 | 695 | 685 | 695 | 6,000 |
2007/04/18 | 684 | 685 | 665 | 685 | 10,500 |
2007/04/17 | 695 | 695 | 682 | 682 | 5,500 |
2007/04/16 | 700 | 700 | 695 | 695 | 3,500 |
2007/04/13 | 705 | 705 | 700 | 700 | 6,500 |
2007/04/12 | 711 | 711 | 704 | 705 | 9,500 |
2007/04/11 | 715 | 715 | 711 | 711 | 1,000 |
2007/04/10 | 735 | 735 | 720 | 720 | 3,500 |
2007/04/09 | 735 | 735 | 735 | 735 | 2,500 |
2007/04/05 | 749 | 749 | 749 | 749 | 1,500 |
2007/04/03 | 750 | 750 | 750 | 750 | 1,500 |
2007/04/02 | 742 | 747 | 742 | 747 | 1,500 |
2007/03/30 | 742 | 742 | 740 | 742 | 4,500 |
2007/03/29 | 750 | 760 | 750 | 760 | 4,000 |
2007/03/28 | 750 | 759 | 750 | 759 | 1,000 |
2007/03/27 | 745 | 745 | 740 | 740 | 5,000 |
2007/03/26 | 744 | 745 | 744 | 745 | 3,000 |
2007/03/23 | 754 | 754 | 744 | 744 | 2,500 |
2007/03/22 | 742 | 759 | 742 | 742 | 8,000 |
2007/03/19 | 736 | 741 | 730 | 741 | 1,500 |
2007/03/16 | 749 | 756 | 736 | 736 | 3,500 |
2007/03/15 | 748 | 748 | 748 | 748 | 1,000 |
2007/03/14 | 764 | 764 | 762 | 762 | 2,000 |
2007/03/13 | 770 | 770 | 770 | 770 | 3,000 |
2007/03/12 | 790 | 790 | 789 | 789 | 1,500 |
2007/03/09 | 790 | 790 | 790 | 790 | 500 |
2007/03/08 | 790 | 790 | 789 | 790 | 1,500 |
2007/03/07 | 780 | 780 | 780 | 780 | 1,500 |
2007/03/06 | 760 | 775 | 760 | 775 | 3,000 |
2007/03/05 | 799 | 800 | 799 | 800 | 2,000 |
2007/03/02 | 780 | 800 | 780 | 800 | 2,500 |
2007/03/01 | 780 | 800 | 780 | 800 | 1,500 |
2007/02/27 | 785 | 790 | 780 | 790 | 1,500 |
2007/02/26 | 799 | 799 | 790 | 790 | 1,500 |
2007/02/23 | 775 | 790 | 775 | 790 | 1,500 |
2007/02/22 | 785 | 785 | 780 | 785 | 3,000 |
2007/02/20 | 762 | 790 | 760 | 790 | 2,000 |
2007/02/19 | 762 | 762 | 762 | 762 | 1,000 |
2007/02/16 | 760 | 760 | 760 | 760 | 1,000 |
2007/02/15 | 751 | 760 | 751 | 760 | 1,500 |
2007/02/14 | 761 | 761 | 755 | 755 | 3,000 |
2007/02/13 | 767 | 774 | 760 | 760 | 2,500 |
2007/02/09 | 760 | 767 | 760 | 767 | 1,000 |
2007/02/07 | 760 | 770 | 760 | 770 | 1,000 |
2007/02/06 | 751 | 769 | 751 | 769 | 1,000 |
2007/02/05 | 776 | 776 | 750 | 770 | 3,000 |
2007/02/02 | 776 | 776 | 766 | 776 | 11,500 |
2007/02/01 | 781 | 783 | 781 | 783 | 1,000 |
2007/01/30 | 760 | 778 | 760 | 778 | 3,500 |
2007/01/29 | 760 | 760 | 760 | 760 | 2,000 |
2007/01/26 | 761 | 770 | 760 | 760 | 2,000 |
2007/01/25 | 775 | 775 | 761 | 761 | 3,500 |
2007/01/22 | 733 | 770 | 733 | 750 | 6,000 |
2007/01/18 | 733 | 733 | 733 | 733 | 500 |
2007/01/15 | 732 | 732 | 732 | 732 | 500 |
2007/01/12 | 727 | 740 | 727 | 740 | 1,000 |
2007/01/11 | 725 | 725 | 725 | 725 | 500 |
2007/01/10 | 725 | 730 | 725 | 730 | 3,000 |
2007/01/09 | 720 | 720 | 720 | 720 | 500 |
2007/01/05 | 720 | 720 | 720 | 720 | 1,000 |
2007/01/04 | 720 | 720 | 720 | 720 | 500 |