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 |
|---|---|---|---|---|---|
| 2025/08/07 | 626 | 644 | 626 | 643 | 24,700 |
| 2025/08/06 | 626 | 631 | 626 | 626 | 3,100 |
| 2025/08/05 | 621 | 628 | 621 | 626 | 2,800 |
| 2025/08/04 | 625 | 625 | 612 | 612 | 1,200 |
| 2025/08/01 | 626 | 626 | 614 | 620 | 1,700 |
| 2025/07/31 | 628 | 628 | 621 | 628 | 4,100 |
| 2025/07/30 | 624 | 628 | 620 | 628 | 3,200 |
| 2025/07/29 | 615 | 620 | 615 | 620 | 2,000 |
| 2025/07/28 | 616 | 620 | 615 | 615 | 2,700 |
| 2025/07/25 | 624 | 625 | 614 | 615 | 2,700 |
| 2025/07/24 | 611 | 622 | 611 | 622 | 1,300 |
| 2025/07/23 | 600 | 616 | 600 | 610 | 5,300 |
| 2025/07/22 | 611 | 615 | 601 | 601 | 6,800 |
| 2025/07/18 | 615 | 616 | 607 | 610 | 2,200 |
| 2025/07/17 | 629 | 630 | 610 | 615 | 6,100 |
| 2025/07/16 | 623 | 623 | 621 | 623 | 6,900 |
| 2025/07/15 | 621 | 633 | 621 | 623 | 5,000 |
| 2025/07/14 | 616 | 621 | 616 | 621 | 1,900 |
| 2025/07/11 | 608 | 617 | 608 | 616 | 2,700 |
| 2025/07/10 | 618 | 618 | 600 | 608 | 6,500 |
| 2025/07/09 | 615 | 618 | 610 | 618 | 900 |
| 2025/07/08 | 608 | 616 | 608 | 616 | 1,800 |
| 2025/07/07 | 615 | 615 | 598 | 608 | 4,700 |
| 2025/07/04 | 612 | 616 | 610 | 614 | 5,800 |
| 2025/07/03 | 614 | 614 | 602 | 602 | 1,600 |
| 2025/07/02 | 595 | 613 | 595 | 613 | 6,200 |
| 2025/07/01 | 613 | 616 | 580 | 595 | 11,100 |
| 2025/06/30 | 610 | 621 | 610 | 618 | 4,300 |
| 2025/06/27 | 618 | 619 | 609 | 619 | 3,000 |
| 2025/06/26 | 619 | 620 | 609 | 617 | 3,500 |
| 2025/06/25 | 610 | 618 | 610 | 618 | 3,200 |
| 2025/06/24 | 606 | 612 | 602 | 610 | 1,200 |
| 2025/06/23 | 602 | 613 | 602 | 606 | 3,900 |
| 2025/06/20 | 594 | 616 | 594 | 607 | 21,600 |
| 2025/06/19 | 595 | 595 | 594 | 594 | 1,400 |
| 2025/06/18 | 587 | 597 | 587 | 595 | 3,800 |
| 2025/06/17 | 590 | 597 | 587 | 587 | 7,000 |
| 2025/06/16 | 581 | 587 | 581 | 584 | 500 |
| 2025/06/13 | 589 | 589 | 581 | 581 | 1,700 |
| 2025/06/12 | 597 | 597 | 593 | 593 | 600 |
| 2025/06/11 | 590 | 596 | 590 | 593 | 12,400 |
| 2025/06/10 | 593 | 595 | 592 | 593 | 3,400 |
| 2025/06/09 | 588 | 593 | 588 | 593 | 3,900 |
| 2025/06/06 | 588 | 589 | 588 | 588 | 1,900 |
| 2025/06/05 | 579 | 588 | 579 | 588 | 500 |
| 2025/06/04 | 590 | 590 | 579 | 579 | 1,700 |
| 2025/06/03 | 591 | 591 | 591 | 591 | 200 |
| 2025/06/02 | 598 | 598 | 590 | 591 | 1,400 |
| 2025/05/30 | 578 | 594 | 578 | 594 | 7,900 |
| 2025/05/29 | 578 | 578 | 576 | 576 | 200 |
| 2025/05/28 | 585 | 590 | 585 | 588 | 2,800 |
| 2025/05/27 | 579 | 587 | 569 | 585 | 4,400 |
| 2025/05/26 | 574 | 580 | 574 | 577 | 2,400 |
| 2025/05/23 | 585 | 586 | 573 | 573 | 3,300 |
| 2025/05/22 | 581 | 582 | 581 | 582 | 1,700 |
| 2025/05/21 | 581 | 589 | 581 | 581 | 900 |
| 2025/05/20 | 591 | 593 | 580 | 580 | 4,300 |
| 2025/05/19 | 585 | 589 | 584 | 588 | 5,500 |
| 2025/05/16 | 590 | 593 | 585 | 585 | 4,700 |
| 2025/05/15 | 585 | 586 | 570 | 586 | 7,500 |
| 2025/05/14 | 585 | 586 | 584 | 584 | 3,100 |
| 2025/05/13 | 585 | 585 | 580 | 580 | 4,300 |
| 2025/05/12 | 580 | 580 | 578 | 580 | 800 |
| 2025/05/09 | 580 | 580 | 578 | 578 | 2,100 |
| 2025/05/08 | 581 | 586 | 570 | 580 | 5,800 |
| 2025/05/07 | 572 | 584 | 572 | 581 | 4,400 |
| 2025/05/02 | 567 | 585 | 567 | 575 | 10,500 |
| 2025/05/01 | 580 | 580 | 570 | 571 | 6,800 |
| 2025/04/30 | 574 | 580 | 571 | 571 | 2,100 |
| 2025/04/28 | 580 | 587 | 562 | 580 | 5,700 |
| 2025/04/25 | 570 | 581 | 570 | 580 | 6,700 |
| 2025/04/24 | 580 | 589 | 570 | 570 | 4,100 |
| 2025/04/23 | 596 | 596 | 580 | 580 | 7,200 |
| 2025/04/22 | 575 | 598 | 575 | 596 | 12,500 |
| 2025/04/21 | 572 | 575 | 569 | 575 | 300 |
| 2025/04/18 | 580 | 581 | 572 | 580 | 1,400 |
| 2025/04/17 | 570 | 570 | 570 | 570 | 500 |
| 2025/04/16 | 570 | 580 | 570 | 570 | 4,500 |
| 2025/04/15 | 571 | 582 | 571 | 580 | 6,700 |
| 2025/04/14 | 560 | 578 | 560 | 578 | 7,100 |
| 2025/04/11 | 542 | 543 | 540 | 542 | 3,300 |
| 2025/04/10 | 560 | 560 | 548 | 548 | 5,000 |
| 2025/04/09 | 543 | 543 | 530 | 535 | 3,700 |
| 2025/04/08 | 536 | 550 | 536 | 544 | 1,800 |
| 2025/04/07 | 535 | 539 | 523 | 528 | 7,600 |
| 2025/04/04 | 564 | 565 | 550 | 559 | 7,500 |
| 2025/04/03 | 564 | 573 | 560 | 565 | 2,300 |
| 2025/04/02 | 568 | 575 | 568 | 574 | 1,700 |
| 2025/04/01 | 566 | 576 | 566 | 566 | 2,100 |
| 2025/03/31 | 566 | 568 | 566 | 566 | 2,000 |
| 2025/03/28 | 573 | 592 | 553 | 566 | 6,300 |
| 2025/03/27 | 582 | 585 | 581 | 583 | 2,100 |
| 2025/03/26 | 580 | 581 | 580 | 580 | 2,100 |
| 2025/03/25 | 578 | 579 | 578 | 579 | 2,600 |
| 2025/03/24 | 575 | 578 | 570 | 578 | 1,800 |
| 2025/03/21 | 562 | 570 | 562 | 570 | 800 |
| 2025/03/19 | 573 | 573 | 570 | 570 | 2,200 |
| 2025/03/18 | 578 | 578 | 572 | 573 | 3,100 |
| 2025/03/17 | 580 | 580 | 577 | 578 | 3,900 |
| 2025/03/14 | 576 | 580 | 568 | 575 | 8,100 |
| 2025/03/13 | 578 | 587 | 577 | 582 | 5,000 |
| 2025/03/12 | 580 | 583 | 573 | 573 | 5,800 |
| 2025/03/11 | 571 | 580 | 571 | 576 | 3,300 |
| 2025/03/10 | 575 | 575 | 570 | 571 | 3,000 |
| 2025/03/07 | 562 | 573 | 562 | 573 | 4,000 |
| 2025/03/06 | 568 | 571 | 567 | 568 | 6,800 |
| 2025/03/05 | 562 | 570 | 562 | 568 | 5,000 |
| 2025/03/04 | 570 | 570 | 561 | 562 | 4,600 |
| 2025/03/03 | 569 | 571 | 565 | 570 | 5,900 |
| 2025/02/28 | 564 | 564 | 562 | 564 | 5,100 |
| 2025/02/27 | 562 | 566 | 555 | 564 | 5,900 |
| 2025/02/26 | 558 | 561 | 550 | 561 | 6,900 |
| 2025/02/25 | 559 | 559 | 557 | 558 | 4,400 |
| 2025/02/21 | 555 | 556 | 553 | 555 | 5,100 |
| 2025/02/20 | 545 | 545 | 545 | 545 | 1,500 |
| 2025/02/19 | 553 | 557 | 540 | 545 | 2,400 |
| 2025/02/18 | 560 | 560 | 552 | 552 | 1,500 |
| 2025/02/17 | 553 | 565 | 552 | 552 | 7,300 |
| 2025/02/14 | 565 | 565 | 550 | 550 | 4,300 |
| 2025/02/13 | 554 | 556 | 550 | 550 | 4,600 |
| 2025/02/12 | 555 | 555 | 545 | 546 | 12,300 |
| 2025/02/10 | 552 | 564 | 552 | 564 | 1,900 |
| 2025/02/07 | 556 | 557 | 554 | 554 | 3,800 |
| 2025/02/06 | 557 | 560 | 555 | 555 | 1,200 |
| 2025/02/05 | 560 | 560 | 555 | 556 | 1,400 |
| 2025/02/04 | 554 | 561 | 554 | 555 | 4,300 |
| 2025/02/03 | 553 | 564 | 553 | 554 | 2,900 |
| 2025/01/31 | 560 | 561 | 551 | 561 | 9,600 |
| 2025/01/30 | 547 | 560 | 546 | 560 | 10,400 |
| 2025/01/29 | 548 | 552 | 548 | 548 | 3,100 |
| 2025/01/28 | 550 | 552 | 548 | 548 | 2,900 |
| 2025/01/27 | 550 | 552 | 550 | 550 | 2,800 |
| 2025/01/24 | 544 | 550 | 544 | 546 | 3,900 |
| 2025/01/23 | 551 | 552 | 548 | 548 | 2,500 |
| 2025/01/22 | 555 | 555 | 549 | 549 | 5,500 |
| 2025/01/21 | 550 | 554 | 542 | 545 | 6,900 |
| 2025/01/20 | 550 | 554 | 549 | 550 | 4,500 |
| 2025/01/17 | 532 | 540 | 532 | 538 | 7,100 |
| 2025/01/16 | 540 | 540 | 534 | 534 | 4,300 |
| 2025/01/15 | 538 | 538 | 536 | 537 | 3,000 |
| 2025/01/14 | 545 | 547 | 536 | 538 | 5,600 |
| 2025/01/10 | 540 | 548 | 540 | 545 | 1,400 |
| 2025/01/09 | 541 | 541 | 540 | 540 | 200 |
| 2025/01/08 | 543 | 545 | 536 | 544 | 3,300 |
| 2025/01/07 | 547 | 547 | 543 | 543 | 4,300 |
| 2025/01/06 | 538 | 543 | 538 | 543 | 1,500 |
| 2024/12/30 | 536 | 538 | 536 | 538 | 1,200 |
| 2024/12/27 | 547 | 548 | 540 | 542 | 8,500 |
| 2024/12/26 | 546 | 550 | 546 | 546 | 3,300 |
| 2024/12/25 | 551 | 551 | 545 | 545 | 9,100 |
| 2024/12/24 | 550 | 553 | 547 | 550 | 13,700 |
| 2024/12/23 | 541 | 552 | 541 | 550 | 5,600 |
| 2024/12/20 | 550 | 550 | 537 | 541 | 5,100 |
| 2024/12/19 | 549 | 556 | 547 | 550 | 10,300 |
| 2024/12/18 | 547 | 556 | 547 | 551 | 12,700 |
| 2024/12/17 | 548 | 554 | 544 | 549 | 8,600 |
| 2024/12/16 | 550 | 555 | 543 | 547 | 8,900 |
| 2024/12/13 | 547 | 549 | 545 | 549 | 7,500 |
| 2024/12/12 | 545 | 551 | 545 | 546 | 4,100 |
| 2024/12/11 | 541 | 547 | 541 | 543 | 5,800 |
| 2024/12/10 | 540 | 545 | 539 | 540 | 8,400 |
| 2024/12/09 | 543 | 550 | 540 | 540 | 6,100 |
| 2024/12/06 | 555 | 558 | 540 | 543 | 16,500 |
| 2024/12/05 | 544 | 560 | 544 | 555 | 20,000 |
| 2024/12/04 | 535 | 550 | 535 | 540 | 16,100 |
| 2024/12/03 | 533 | 541 | 533 | 534 | 6,400 |
| 2024/12/02 | 527 | 542 | 526 | 533 | 13,800 |
| 2024/11/29 | 527 | 527 | 527 | 527 | 1,500 |
| 2024/11/28 | 525 | 525 | 520 | 523 | 2,400 |
| 2024/11/27 | 528 | 528 | 524 | 524 | 1,900 |
| 2024/11/26 | 528 | 529 | 525 | 525 | 2,700 |
| 2024/11/25 | 524 | 529 | 524 | 528 | 3,600 |
| 2024/11/22 | 523 | 529 | 523 | 524 | 4,800 |
| 2024/11/21 | 523 | 523 | 522 | 523 | 300 |
| 2024/11/20 | 525 | 525 | 521 | 522 | 3,300 |
| 2024/11/19 | 525 | 527 | 521 | 527 | 6,800 |
| 2024/11/18 | 526 | 530 | 522 | 527 | 5,400 |
| 2024/11/15 | 526 | 530 | 526 | 526 | 2,500 |
| 2024/11/14 | 528 | 531 | 526 | 528 | 2,900 |
| 2024/11/13 | 523 | 530 | 523 | 530 | 4,500 |
| 2024/11/12 | 529 | 529 | 524 | 525 | 1,000 |
| 2024/11/11 | 525 | 528 | 521 | 528 | 6,700 |
| 2024/11/08 | 525 | 534 | 525 | 525 | 7,100 |
| 2024/11/07 | 526 | 531 | 525 | 525 | 5,700 |
| 2024/11/06 | 530 | 530 | 525 | 525 | 1,500 |
| 2024/11/05 | 521 | 525 | 520 | 520 | 1,800 |
| 2024/11/01 | 520 | 522 | 515 | 518 | 6,000 |
| 2024/10/31 | 528 | 528 | 515 | 518 | 17,400 |
| 2024/10/30 | 530 | 532 | 530 | 531 | 1,000 |
| 2024/10/29 | 529 | 532 | 526 | 528 | 6,900 |
| 2024/10/28 | 540 | 565 | 522 | 528 | 38,300 |
| 2024/10/25 | 542 | 542 | 540 | 540 | 800 |
| 2024/10/24 | 547 | 547 | 543 | 543 | 600 |
| 2024/10/23 | 546 | 547 | 540 | 547 | 3,200 |
| 2024/10/22 | 544 | 544 | 538 | 544 | 2,800 |
| 2024/10/21 | 545 | 545 | 538 | 544 | 800 |
| 2024/10/18 | 545 | 545 | 536 | 538 | 2,700 |
| 2024/10/17 | 537 | 542 | 537 | 539 | 2,800 |
| 2024/10/16 | 541 | 545 | 535 | 535 | 1,300 |
| 2024/10/15 | 547 | 547 | 540 | 540 | 2,400 |