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 |
|---|---|---|---|---|---|
| 2024/04/24 | 552 | 553 | 551 | 553 | 1,300 |
| 2024/04/23 | 551 | 552 | 546 | 552 | 6,000 |
| 2024/04/22 | 549 | 551 | 547 | 551 | 4,800 |
| 2024/04/19 | 561 | 561 | 548 | 548 | 7,000 |
| 2024/04/18 | 557 | 562 | 551 | 562 | 4,700 |
| 2024/04/17 | 565 | 565 | 556 | 564 | 2,900 |
| 2024/04/16 | 570 | 570 | 552 | 565 | 11,800 |
| 2024/04/15 | 557 | 570 | 557 | 569 | 6,500 |
| 2024/04/12 | 556 | 560 | 555 | 557 | 1,500 |
| 2024/04/11 | 557 | 563 | 555 | 555 | 3,300 |
| 2024/04/10 | 563 | 564 | 560 | 560 | 1,400 |
| 2024/04/09 | 561 | 563 | 560 | 562 | 2,200 |
| 2024/04/08 | 559 | 562 | 559 | 561 | 3,800 |
| 2024/04/05 | 553 | 560 | 550 | 560 | 17,100 |
| 2024/04/04 | 550 | 557 | 550 | 556 | 2,600 |
| 2024/04/03 | 549 | 550 | 548 | 550 | 700 |
| 2024/04/02 | 555 | 556 | 550 | 550 | 5,300 |
| 2024/04/01 | 558 | 558 | 555 | 557 | 2,900 |
| 2024/03/29 | 553 | 557 | 552 | 557 | 11,900 |
| 2024/03/28 | 554 | 554 | 548 | 551 | 3,800 |
| 2024/03/27 | 560 | 569 | 552 | 564 | 12,000 |
| 2024/03/26 | 558 | 562 | 557 | 562 | 4,500 |
| 2024/03/25 | 555 | 557 | 554 | 557 | 5,300 |
| 2024/03/22 | 555 | 558 | 552 | 555 | 16,800 |
| 2024/03/21 | 557 | 557 | 553 | 553 | 7,600 |
| 2024/03/19 | 550 | 553 | 549 | 553 | 4,200 |
| 2024/03/18 | 545 | 550 | 544 | 549 | 3,100 |
| 2024/03/15 | 546 | 547 | 545 | 545 | 2,200 |
| 2024/03/14 | 546 | 548 | 546 | 548 | 4,800 |
| 2024/03/13 | 544 | 548 | 543 | 548 | 1,800 |
| 2024/03/12 | 543 | 545 | 541 | 542 | 3,000 |
| 2024/03/11 | 547 | 547 | 543 | 543 | 3,100 |
| 2024/03/08 | 548 | 550 | 545 | 545 | 4,100 |
| 2024/03/07 | 550 | 550 | 546 | 546 | 6,600 |
| 2024/03/06 | 550 | 551 | 545 | 547 | 8,200 |
| 2024/03/05 | 546 | 547 | 545 | 545 | 1,700 |
| 2024/03/04 | 547 | 547 | 544 | 546 | 1,500 |
| 2024/03/01 | 544 | 546 | 543 | 543 | 1,200 |
| 2024/02/29 | 544 | 546 | 542 | 542 | 2,100 |
| 2024/02/28 | 546 | 546 | 543 | 544 | 3,200 |
| 2024/02/27 | 547 | 547 | 542 | 545 | 3,600 |
| 2024/02/26 | 546 | 546 | 541 | 545 | 9,200 |
| 2024/02/22 | 549 | 549 | 541 | 541 | 6,300 |
| 2024/02/21 | 549 | 549 | 539 | 545 | 6,800 |
| 2024/02/20 | 547 | 547 | 534 | 543 | 6,900 |
| 2024/02/19 | 539 | 547 | 537 | 547 | 2,700 |
| 2024/02/16 | 535 | 541 | 534 | 535 | 4,900 |
| 2024/02/15 | 541 | 545 | 532 | 532 | 13,400 |
| 2024/02/14 | 546 | 623 | 537 | 538 | 214,500 |
| 2024/02/13 | 550 | 551 | 549 | 551 | 2,100 |
| 2024/02/09 | 550 | 550 | 545 | 549 | 2,900 |
| 2024/02/08 | 547 | 550 | 546 | 549 | 1,600 |
| 2024/02/07 | 550 | 552 | 547 | 547 | 1,900 |
| 2024/02/06 | 547 | 550 | 547 | 547 | 1,900 |
| 2024/02/05 | 546 | 548 | 546 | 547 | 800 |
| 2024/02/02 | 553 | 554 | 544 | 544 | 7,200 |
| 2024/02/01 | 554 | 554 | 548 | 550 | 1,900 |
| 2024/01/31 | 551 | 554 | 548 | 554 | 1,800 |
| 2024/01/30 | 548 | 554 | 547 | 552 | 7,600 |
| 2024/01/29 | 545 | 550 | 545 | 548 | 3,400 |
| 2024/01/26 | 550 | 550 | 540 | 545 | 6,900 |
| 2024/01/25 | 542 | 550 | 542 | 545 | 5,600 |
| 2024/01/24 | 541 | 544 | 540 | 542 | 4,300 |
| 2024/01/23 | 540 | 543 | 538 | 541 | 12,100 |
| 2024/01/22 | 542 | 542 | 539 | 540 | 6,300 |
| 2024/01/19 | 541 | 543 | 540 | 540 | 6,600 |
| 2024/01/18 | 538 | 542 | 537 | 540 | 1,400 |
| 2024/01/17 | 536 | 542 | 536 | 542 | 2,800 |
| 2024/01/16 | 538 | 545 | 538 | 540 | 1,400 |
| 2024/01/15 | 541 | 542 | 537 | 540 | 5,400 |
| 2024/01/12 | 538 | 541 | 538 | 541 | 600 |
| 2024/01/11 | 541 | 543 | 538 | 542 | 3,100 |
| 2024/01/10 | 531 | 544 | 531 | 537 | 11,300 |
| 2024/01/09 | 537 | 538 | 535 | 535 | 2,900 |
| 2024/01/05 | 537 | 537 | 532 | 537 | 900 |
| 2024/01/04 | 531 | 534 | 531 | 531 | 2,300 |
| 2023/12/29 | 526 | 531 | 526 | 531 | 3,900 |
| 2023/12/28 | 528 | 529 | 526 | 529 | 1,200 |
| 2023/12/27 | 533 | 533 | 521 | 526 | 14,200 |
| 2023/12/26 | 526 | 532 | 526 | 532 | 4,900 |
| 2023/12/25 | 528 | 532 | 524 | 526 | 7,000 |
| 2023/12/22 | 531 | 532 | 530 | 530 | 7,300 |
| 2023/12/21 | 532 | 532 | 530 | 530 | 1,700 |
| 2023/12/20 | 533 | 535 | 529 | 530 | 6,000 |
| 2023/12/19 | 530 | 534 | 529 | 532 | 17,700 |
| 2023/12/18 | 533 | 533 | 530 | 530 | 2,000 |
| 2023/12/15 | 532 | 533 | 530 | 532 | 5,200 |
| 2023/12/14 | 534 | 534 | 531 | 531 | 4,400 |
| 2023/12/13 | 538 | 538 | 533 | 533 | 4,900 |
| 2023/12/12 | 536 | 539 | 536 | 536 | 2,800 |
| 2023/12/11 | 535 | 537 | 533 | 536 | 6,100 |
| 2023/12/08 | 538 | 538 | 537 | 537 | 2,300 |
| 2023/12/07 | 539 | 539 | 535 | 539 | 1,000 |
| 2023/12/06 | 538 | 539 | 535 | 539 | 1,500 |
| 2023/12/05 | 538 | 540 | 537 | 537 | 1,300 |
| 2023/12/04 | 535 | 537 | 534 | 537 | 1,700 |
| 2023/12/01 | 537 | 538 | 533 | 533 | 2,800 |
| 2023/11/30 | 533 | 536 | 532 | 534 | 5,500 |
| 2023/11/29 | 535 | 540 | 533 | 534 | 10,700 |
| 2023/11/28 | 536 | 538 | 535 | 537 | 4,300 |
| 2023/11/27 | 538 | 539 | 538 | 538 | 3,100 |
| 2023/11/24 | 538 | 538 | 538 | 538 | 200 |
| 2023/11/22 | 539 | 539 | 538 | 538 | 3,500 |
| 2023/11/21 | 541 | 541 | 536 | 540 | 2,100 |
| 2023/11/20 | 538 | 540 | 538 | 540 | 700 |
| 2023/11/17 | 538 | 541 | 538 | 539 | 1,400 |
| 2023/11/16 | 540 | 543 | 538 | 539 | 3,100 |
| 2023/11/15 | 540 | 542 | 539 | 542 | 400 |
| 2023/11/14 | 540 | 540 | 539 | 539 | 500 |
| 2023/11/13 | 541 | 541 | 538 | 538 | 1,400 |
| 2023/11/10 | 547 | 548 | 537 | 538 | 9,400 |
| 2023/11/09 | 548 | 553 | 545 | 549 | 2,900 |
| 2023/11/08 | 548 | 548 | 546 | 548 | 5,600 |
| 2023/11/07 | 543 | 549 | 543 | 548 | 4,400 |
| 2023/11/06 | 546 | 548 | 542 | 548 | 1,100 |
| 2023/11/02 | 544 | 550 | 542 | 542 | 1,900 |
| 2023/11/01 | 537 | 543 | 537 | 543 | 3,000 |
| 2023/10/31 | 537 | 540 | 536 | 537 | 1,700 |
| 2023/10/30 | 540 | 540 | 535 | 540 | 4,900 |
| 2023/10/27 | 540 | 540 | 540 | 540 | 200 |
| 2023/10/26 | 540 | 540 | 534 | 536 | 4,500 |
| 2023/10/25 | 538 | 542 | 538 | 540 | 1,200 |
| 2023/10/24 | 545 | 545 | 538 | 540 | 1,700 |
| 2023/10/23 | 542 | 543 | 540 | 540 | 2,700 |
| 2023/10/20 | 542 | 542 | 542 | 542 | 100 |
| 2023/10/19 | 541 | 549 | 541 | 547 | 2,300 |
| 2023/10/18 | 540 | 546 | 539 | 541 | 1,400 |
| 2023/10/17 | 541 | 543 | 541 | 543 | 2,400 |
| 2023/10/16 | 547 | 547 | 542 | 542 | 2,200 |
| 2023/10/13 | 550 | 555 | 547 | 547 | 2,500 |
| 2023/10/12 | 553 | 556 | 550 | 550 | 2,200 |
| 2023/10/11 | 578 | 592 | 544 | 549 | 51,000 |
| 2023/10/10 | 547 | 549 | 542 | 542 | 4,600 |
| 2023/10/06 | 541 | 548 | 540 | 547 | 3,100 |
| 2023/10/05 | 541 | 552 | 536 | 541 | 5,600 |
| 2023/10/04 | 550 | 552 | 539 | 540 | 9,400 |
| 2023/10/03 | 571 | 575 | 549 | 549 | 22,000 |
| 2023/10/02 | 571 | 580 | 562 | 580 | 26,300 |
| 2023/09/29 | 555 | 624 | 545 | 601 | 23,700 |
| 2023/09/28 | 543 | 555 | 543 | 555 | 1,100 |
| 2023/09/27 | 556 | 559 | 550 | 550 | 9,200 |
| 2023/09/26 | 551 | 562 | 549 | 560 | 13,700 |
| 2023/09/25 | 547 | 549 | 545 | 549 | 1,400 |
| 2023/09/22 | 547 | 550 | 545 | 545 | 3,500 |
| 2023/09/21 | 550 | 550 | 545 | 545 | 1,100 |
| 2023/09/20 | 548 | 551 | 545 | 550 | 4,000 |
| 2023/09/19 | 545 | 548 | 544 | 548 | 2,200 |
| 2023/09/15 | 543 | 546 | 538 | 545 | 14,900 |
| 2023/09/14 | 544 | 545 | 541 | 544 | 5,600 |
| 2023/09/13 | 544 | 546 | 542 | 542 | 600 |
| 2023/09/12 | 541 | 545 | 540 | 544 | 6,200 |
| 2023/09/11 | 545 | 545 | 538 | 541 | 13,400 |
| 2023/09/08 | 545 | 545 | 541 | 544 | 2,800 |
| 2023/09/07 | 539 | 544 | 539 | 539 | 6,600 |
| 2023/09/06 | 540 | 542 | 536 | 539 | 10,200 |
| 2023/09/05 | 539 | 540 | 533 | 540 | 5,000 |
| 2023/09/04 | 539 | 539 | 534 | 538 | 3,300 |
| 2023/09/01 | 539 | 539 | 533 | 536 | 2,500 |
| 2023/08/31 | 544 | 544 | 535 | 536 | 2,800 |
| 2023/08/30 | 539 | 543 | 537 | 540 | 3,900 |
| 2023/08/29 | 538 | 544 | 538 | 539 | 3,000 |
| 2023/08/28 | 538 | 538 | 536 | 538 | 900 |
| 2023/08/25 | 536 | 537 | 535 | 535 | 1,600 |
| 2023/08/24 | 537 | 538 | 536 | 536 | 600 |
| 2023/08/23 | 534 | 538 | 531 | 538 | 700 |
| 2023/08/22 | 536 | 537 | 533 | 533 | 1,900 |
| 2023/08/21 | 536 | 536 | 530 | 535 | 3,100 |
| 2023/08/18 | 534 | 536 | 528 | 536 | 1,800 |
| 2023/08/17 | 534 | 536 | 531 | 533 | 3,400 |
| 2023/08/16 | 547 | 549 | 525 | 533 | 11,300 |
| 2023/08/15 | 545 | 548 | 545 | 546 | 800 |
| 2023/08/14 | 550 | 550 | 545 | 545 | 2,100 |
| 2023/08/10 | 549 | 553 | 549 | 549 | 3,200 |
| 2023/08/09 | 562 | 562 | 543 | 549 | 13,300 |
| 2023/08/08 | 549 | 552 | 540 | 552 | 11,100 |
| 2023/08/07 | 550 | 550 | 546 | 546 | 4,600 |
| 2023/08/04 | 550 | 550 | 550 | 550 | 1,000 |
| 2023/08/03 | 548 | 552 | 547 | 552 | 2,600 |
| 2023/08/02 | 548 | 548 | 548 | 548 | 1,300 |
| 2023/08/01 | 550 | 553 | 547 | 547 | 1,000 |
| 2023/07/31 | 551 | 555 | 548 | 552 | 1,400 |
| 2023/07/28 | 549 | 553 | 547 | 547 | 1,800 |
| 2023/07/27 | 545 | 549 | 545 | 549 | 2,400 |
| 2023/07/26 | 553 | 555 | 547 | 555 | 4,600 |
| 2023/07/25 | 551 | 554 | 548 | 553 | 2,700 |
| 2023/07/24 | 554 | 556 | 551 | 551 | 5,600 |
| 2023/07/21 | 553 | 554 | 553 | 554 | 800 |
| 2023/07/20 | 555 | 555 | 551 | 553 | 1,900 |
| 2023/07/19 | 555 | 555 | 552 | 555 | 2,400 |
| 2023/07/18 | 557 | 557 | 552 | 552 | 1,100 |
| 2023/07/14 | 550 | 554 | 550 | 554 | 1,200 |
| 2023/07/13 | 554 | 554 | 548 | 554 | 1,900 |
| 2023/07/12 | 552 | 555 | 547 | 547 | 9,200 |
| 2023/07/11 | 555 | 556 | 549 | 552 | 5,600 |
| 2023/07/10 | 541 | 549 | 541 | 548 | 2,700 |
| 2023/07/07 | 549 | 549 | 545 | 545 | 3,000 |
| 2023/07/06 | 551 | 554 | 539 | 547 | 5,600 |
| 2023/07/05 | 555 | 555 | 550 | 551 | 800 |
| 2023/07/04 | 555 | 556 | 550 | 555 | 3,200 |
| 2023/07/03 | 559 | 559 | 555 | 555 | 1,000 |