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 |
---|---|---|---|---|---|
2013/12/30 | 337 | 340 | 327 | 334 | 13,400 |
2013/12/27 | 345 | 347 | 337 | 340 | 3,500 |
2013/12/26 | 349 | 349 | 330 | 337 | 13,400 |
2013/12/25 | 325 | 329 | 322 | 329 | 9,800 |
2013/12/24 | 309 | 310 | 307 | 310 | 8,200 |
2013/12/20 | 307 | 310 | 307 | 309 | 13,100 |
2013/12/19 | 307 | 315 | 299 | 311 | 9,700 |
2013/12/18 | 315 | 315 | 315 | 315 | 100 |
2013/12/17 | 329 | 329 | 315 | 315 | 6,600 |
2013/12/16 | 329 | 329 | 329 | 329 | 2,400 |
2013/12/13 | 315 | 329 | 305 | 329 | 11,700 |
2013/12/12 | 317 | 317 | 312 | 312 | 600 |
2013/12/11 | 320 | 320 | 314 | 314 | 2,000 |
2013/12/10 | 319 | 321 | 319 | 320 | 6,700 |
2013/12/09 | 318 | 318 | 316 | 316 | 600 |
2013/12/06 | 320 | 321 | 316 | 316 | 2,600 |
2013/12/05 | 320 | 320 | 320 | 320 | 3,000 |
2013/12/04 | 317 | 319 | 317 | 319 | 1,600 |
2013/12/03 | 320 | 320 | 320 | 320 | 500 |
2013/12/02 | 316 | 320 | 316 | 320 | 3,200 |
2013/11/29 | 311 | 315 | 311 | 315 | 2,500 |
2013/11/28 | 312 | 312 | 311 | 311 | 2,000 |
2013/11/27 | 319 | 319 | 313 | 313 | 4,000 |
2013/11/26 | 319 | 319 | 319 | 319 | 500 |
2013/11/25 | 312 | 320 | 312 | 313 | 1,500 |
2013/11/22 | 316 | 317 | 311 | 316 | 5,500 |
2013/11/21 | 323 | 323 | 308 | 314 | 8,000 |
2013/11/19 | 325 | 325 | 325 | 325 | 500 |
2013/11/18 | 317 | 330 | 317 | 320 | 4,000 |
2013/11/15 | 317 | 322 | 317 | 322 | 7,500 |
2013/11/14 | 337 | 337 | 311 | 311 | 15,500 |
2013/11/13 | 340 | 359 | 311 | 319 | 21,500 |
2013/11/12 | 330 | 350 | 325 | 335 | 7,500 |
2013/11/11 | 326 | 326 | 325 | 326 | 2,500 |
2013/11/08 | 321 | 325 | 321 | 325 | 4,500 |
2013/11/07 | 323 | 323 | 320 | 320 | 4,000 |
2013/11/06 | 325 | 325 | 320 | 324 | 6,000 |
2013/11/05 | 323 | 323 | 323 | 323 | 1,000 |
2013/11/01 | 320 | 320 | 320 | 320 | 1,000 |
2013/10/31 | 320 | 325 | 319 | 325 | 4,500 |
2013/10/30 | 320 | 320 | 320 | 320 | 3,000 |
2013/10/29 | 320 | 320 | 320 | 320 | 500 |
2013/10/28 | 320 | 320 | 320 | 320 | 1,000 |
2013/10/25 | 320 | 320 | 317 | 317 | 2,000 |
2013/10/24 | 320 | 320 | 320 | 320 | 1,000 |
2013/10/23 | 320 | 325 | 320 | 320 | 3,000 |
2013/10/22 | 320 | 320 | 320 | 320 | 1,500 |
2013/10/21 | 310 | 320 | 310 | 320 | 4,500 |
2013/10/18 | 313 | 313 | 305 | 305 | 1,500 |
2013/10/17 | 319 | 320 | 311 | 320 | 4,000 |
2013/10/16 | 310 | 311 | 310 | 311 | 1,500 |
2013/10/15 | 316 | 320 | 312 | 313 | 5,500 |
2013/10/11 | 311 | 311 | 311 | 311 | 3,000 |
2013/10/08 | 320 | 320 | 319 | 319 | 1,000 |
2013/10/07 | 320 | 320 | 309 | 316 | 5,000 |
2013/10/03 | 331 | 331 | 312 | 320 | 7,000 |
2013/10/02 | 331 | 331 | 320 | 331 | 5,000 |
2013/10/01 | 314 | 343 | 314 | 334 | 18,500 |
2013/09/30 | 362 | 362 | 362 | 362 | 9,000 |
2013/09/26 | 282 | 282 | 282 | 282 | 2,000 |
2013/09/25 | 293 | 293 | 292 | 292 | 2,000 |
2013/09/24 | 295 | 295 | 292 | 292 | 1,000 |
2013/09/20 | 290 | 290 | 290 | 290 | 1,500 |
2013/09/19 | 285 | 285 | 285 | 285 | 2,000 |
2013/09/18 | 285 | 285 | 282 | 282 | 1,500 |
2013/09/17 | 298 | 298 | 290 | 290 | 2,500 |
2013/09/13 | 293 | 293 | 290 | 290 | 2,000 |
2013/09/11 | 290 | 294 | 290 | 294 | 2,000 |
2013/09/10 | 300 | 300 | 290 | 290 | 2,500 |
2013/09/09 | 286 | 305 | 286 | 305 | 1,500 |
2013/09/06 | 295 | 299 | 295 | 299 | 2,500 |
2013/09/05 | 295 | 295 | 295 | 295 | 1,500 |
2013/09/04 | 296 | 296 | 296 | 296 | 1,000 |
2013/08/26 | 290 | 290 | 290 | 290 | 1,000 |
2013/08/23 | 290 | 290 | 290 | 290 | 1,000 |
2013/08/22 | 290 | 290 | 290 | 290 | 2,000 |
2013/08/15 | 290 | 290 | 290 | 290 | 2,000 |
2013/08/14 | 284 | 284 | 284 | 284 | 1,000 |
2013/08/13 | 282 | 282 | 278 | 282 | 2,500 |
2013/08/12 | 298 | 298 | 298 | 298 | 2,000 |
2013/08/09 | 280 | 302 | 280 | 300 | 15,000 |
2013/08/08 | 285 | 285 | 285 | 285 | 500 |
2013/08/07 | 285 | 285 | 285 | 285 | 500 |
2013/08/05 | 285 | 285 | 285 | 285 | 500 |
2013/08/02 | 285 | 285 | 285 | 285 | 1,000 |
2013/07/31 | 285 | 285 | 285 | 285 | 1,000 |
2013/07/29 | 297 | 297 | 297 | 297 | 1,000 |
2013/07/26 | 290 | 290 | 290 | 290 | 500 |
2013/07/25 | 290 | 290 | 290 | 290 | 1,500 |
2013/07/24 | 290 | 290 | 290 | 290 | 3,500 |
2013/07/22 | 290 | 290 | 290 | 290 | 500 |
2013/07/19 | 289 | 289 | 289 | 289 | 4,000 |
2013/07/18 | 289 | 289 | 289 | 289 | 500 |
2013/07/17 | 285 | 285 | 285 | 285 | 500 |
2013/07/12 | 283 | 283 | 283 | 283 | 500 |
2013/07/11 | 286 | 286 | 282 | 282 | 1,000 |
2013/07/09 | 290 | 290 | 290 | 290 | 1,000 |
2013/07/08 | 290 | 290 | 286 | 286 | 1,000 |
2013/07/05 | 286 | 290 | 286 | 290 | 2,500 |
2013/07/04 | 294 | 294 | 284 | 286 | 1,500 |
2013/07/03 | 286 | 286 | 286 | 286 | 500 |
2013/07/02 | 282 | 282 | 282 | 282 | 1,000 |
2013/07/01 | 282 | 282 | 282 | 282 | 1,000 |
2013/06/28 | 275 | 275 | 275 | 275 | 1,000 |
2013/06/25 | 275 | 275 | 272 | 272 | 1,500 |
2013/06/24 | 289 | 289 | 289 | 289 | 1,500 |
2013/06/19 | 290 | 290 | 289 | 289 | 1,500 |
2013/06/17 | 299 | 299 | 283 | 290 | 2,500 |
2013/06/14 | 290 | 290 | 290 | 290 | 500 |
2013/06/12 | 290 | 290 | 290 | 290 | 500 |
2013/06/11 | 285 | 285 | 285 | 285 | 500 |
2013/06/10 | 289 | 289 | 288 | 288 | 1,000 |
2013/06/07 | 292 | 292 | 281 | 281 | 3,500 |
2013/06/06 | 292 | 292 | 292 | 292 | 500 |
2013/06/04 | 288 | 288 | 285 | 285 | 3,000 |
2013/05/31 | 288 | 300 | 288 | 294 | 10,000 |
2013/05/30 | 288 | 288 | 283 | 283 | 3,500 |
2013/05/29 | 290 | 290 | 290 | 290 | 500 |
2013/05/28 | 290 | 290 | 288 | 288 | 1,000 |
2013/05/27 | 294 | 294 | 288 | 288 | 4,000 |
2013/05/24 | 297 | 297 | 294 | 294 | 4,000 |
2013/05/23 | 294 | 299 | 294 | 297 | 12,500 |
2013/05/22 | 293 | 293 | 293 | 293 | 1,000 |
2013/05/21 | 291 | 291 | 290 | 290 | 2,000 |
2013/05/20 | 295 | 295 | 289 | 289 | 6,000 |
2013/05/17 | 287 | 290 | 285 | 286 | 2,000 |
2013/05/16 | 301 | 301 | 290 | 290 | 4,000 |
2013/05/15 | 305 | 310 | 305 | 305 | 6,000 |
2013/05/14 | 310 | 320 | 301 | 301 | 12,500 |
2013/05/13 | 300 | 300 | 300 | 300 | 4,500 |
2013/05/10 | 294 | 298 | 294 | 298 | 4,000 |
2013/05/09 | 293 | 293 | 293 | 293 | 1,000 |
2013/05/08 | 295 | 295 | 283 | 293 | 8,500 |
2013/05/07 | 293 | 305 | 291 | 293 | 6,500 |
2013/05/02 | 289 | 293 | 289 | 293 | 2,000 |
2013/05/01 | 305 | 305 | 285 | 285 | 4,000 |
2013/04/30 | 300 | 300 | 297 | 297 | 1,000 |
2013/04/26 | 296 | 296 | 296 | 296 | 1,000 |
2013/04/25 | 296 | 296 | 293 | 296 | 3,500 |
2013/04/24 | 297 | 300 | 296 | 296 | 5,000 |
2013/04/23 | 290 | 295 | 290 | 295 | 5,500 |
2013/04/22 | 280 | 280 | 280 | 280 | 6,000 |
2013/04/19 | 273 | 273 | 273 | 273 | 500 |
2013/04/18 | 276 | 276 | 270 | 270 | 11,500 |
2013/04/15 | 290 | 290 | 290 | 290 | 1,000 |
2013/04/12 | 305 | 305 | 305 | 305 | 500 |
2013/04/11 | 296 | 296 | 290 | 290 | 2,000 |
2013/04/10 | 310 | 310 | 295 | 295 | 1,500 |
2013/04/09 | 295 | 305 | 295 | 305 | 2,000 |
2013/04/08 | 281 | 281 | 281 | 281 | 500 |
2013/04/05 | 290 | 290 | 290 | 290 | 2,000 |
2013/04/04 | 290 | 290 | 290 | 290 | 1,000 |
2013/04/03 | 280 | 280 | 280 | 280 | 1,000 |
2013/04/01 | 290 | 290 | 290 | 290 | 1,000 |
2013/03/26 | 310 | 310 | 310 | 310 | 1,000 |
2013/03/22 | 305 | 310 | 305 | 310 | 2,000 |
2013/03/21 | 305 | 305 | 305 | 305 | 1,000 |
2013/03/15 | 305 | 305 | 305 | 305 | 1,000 |
2013/03/14 | 295 | 300 | 295 | 300 | 1,500 |
2013/03/11 | 295 | 308 | 295 | 295 | 4,500 |
2013/03/08 | 300 | 300 | 285 | 285 | 3,000 |
2013/03/07 | 300 | 300 | 300 | 300 | 1,000 |
2013/03/06 | 296 | 296 | 296 | 296 | 2,000 |
2013/03/05 | 295 | 295 | 295 | 295 | 2,500 |
2013/03/04 | 294 | 294 | 294 | 294 | 1,000 |
2013/03/01 | 296 | 296 | 284 | 284 | 4,000 |
2013/02/28 | 280 | 296 | 280 | 296 | 1,500 |
2013/02/27 | 280 | 280 | 275 | 275 | 1,500 |
2013/02/26 | 268 | 271 | 268 | 271 | 2,000 |
2013/02/25 | 262 | 268 | 262 | 268 | 2,500 |
2013/02/22 | 261 | 261 | 261 | 261 | 500 |
2013/02/21 | 260 | 260 | 255 | 255 | 4,500 |
2013/02/20 | 265 | 265 | 256 | 256 | 2,000 |
2013/02/18 | 279 | 279 | 279 | 279 | 1,000 |
2013/02/07 | 275 | 275 | 275 | 275 | 1,000 |
2013/02/06 | 273 | 273 | 269 | 269 | 3,500 |
2013/02/05 | 269 | 269 | 269 | 269 | 1,000 |
2013/02/04 | 281 | 281 | 268 | 268 | 2,500 |
2013/01/31 | 281 | 281 | 281 | 281 | 500 |
2013/01/29 | 281 | 290 | 281 | 281 | 12,500 |
2013/01/28 | 280 | 280 | 280 | 280 | 1,000 |
2013/01/25 | 270 | 270 | 270 | 270 | 1,500 |
2013/01/24 | 268 | 268 | 268 | 268 | 1,000 |
2013/01/23 | 267 | 267 | 267 | 267 | 500 |
2013/01/22 | 267 | 267 | 267 | 267 | 2,000 |
2013/01/21 | 262 | 267 | 262 | 267 | 1,500 |
2013/01/16 | 275 | 275 | 275 | 275 | 1,000 |
2013/01/15 | 270 | 270 | 270 | 270 | 4,000 |
2013/01/11 | 260 | 260 | 260 | 260 | 500 |
2013/01/08 | 259 | 259 | 259 | 259 | 6,000 |
2013/01/07 | 260 | 260 | 260 | 260 | 1,000 |