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 |
---|---|---|---|---|---|
1998/12/30 | 380 | 391 | 380 | 390 | 13,000 |
1998/12/29 | 401 | 436 | 390 | 390 | 56,000 |
1998/12/28 | 356 | 400 | 355 | 400 | 29,000 |
1998/12/25 | 355 | 360 | 350 | 355 | 19,000 |
1998/12/24 | 339 | 360 | 331 | 355 | 36,000 |
1998/12/22 | 340 | 340 | 333 | 340 | 18,000 |
1998/12/21 | 321 | 340 | 320 | 325 | 14,000 |
1998/12/18 | 315 | 320 | 315 | 320 | 7,000 |
1998/12/17 | 320 | 320 | 320 | 320 | 2,000 |
1998/12/16 | 310 | 315 | 310 | 315 | 2,000 |
1998/12/15 | 310 | 310 | 310 | 310 | 1,000 |
1998/12/14 | 305 | 310 | 305 | 310 | 4,000 |
1998/12/11 | 309 | 309 | 303 | 303 | 7,000 |
1998/12/10 | 310 | 310 | 310 | 310 | 2,000 |
1998/12/04 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/02 | 320 | 320 | 300 | 300 | 5,000 |
1998/12/01 | 320 | 320 | 320 | 320 | 2,000 |
1998/11/30 | 303 | 320 | 300 | 320 | 8,000 |
1998/11/27 | 310 | 310 | 300 | 300 | 5,000 |
1998/11/26 | 300 | 320 | 300 | 315 | 18,000 |
1998/11/25 | 280 | 280 | 280 | 280 | 2,000 |
1998/11/24 | 261 | 280 | 261 | 280 | 13,000 |
1998/11/20 | 270 | 280 | 260 | 260 | 12,000 |
1998/11/18 | 270 | 270 | 270 | 270 | 1,000 |
1998/11/17 | 270 | 270 | 270 | 270 | 1,000 |
1998/11/16 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/13 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/12 | 279 | 280 | 270 | 280 | 3,000 |
1998/11/10 | 275 | 275 | 275 | 275 | 2,000 |
1998/11/09 | 275 | 275 | 275 | 275 | 2,000 |
1998/11/04 | 260 | 260 | 260 | 260 | 1,000 |
1998/11/02 | 253 | 253 | 253 | 253 | 1,000 |
1998/10/30 | 265 | 265 | 265 | 265 | 2,000 |
1998/10/27 | 260 | 280 | 260 | 280 | 13,000 |
1998/10/26 | 260 | 260 | 255 | 255 | 2,000 |
1998/10/23 | 255 | 255 | 250 | 250 | 13,000 |
1998/10/22 | 260 | 260 | 253 | 253 | 5,000 |
1998/10/21 | 270 | 270 | 265 | 265 | 2,000 |
1998/10/20 | 260 | 260 | 250 | 250 | 12,000 |
1998/10/19 | 265 | 265 | 265 | 265 | 1,000 |
1998/10/16 | 280 | 280 | 260 | 260 | 2,000 |
1998/10/15 | 280 | 280 | 280 | 280 | 7,000 |
1998/10/14 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/13 | 280 | 280 | 280 | 280 | 5,000 |
1998/10/09 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/08 | 315 | 315 | 315 | 315 | 1,000 |
1998/10/07 | 314 | 315 | 314 | 315 | 4,000 |
1998/10/06 | 285 | 300 | 285 | 300 | 7,000 |
1998/10/05 | 285 | 285 | 285 | 285 | 1,000 |
1998/10/02 | 275 | 280 | 275 | 280 | 5,000 |
1998/10/01 | 276 | 276 | 275 | 275 | 3,000 |
1998/09/30 | 275 | 275 | 275 | 275 | 1,000 |
1998/09/29 | 250 | 250 | 250 | 250 | 3,000 |
1998/09/28 | 280 | 280 | 280 | 280 | 13,000 |
1998/09/25 | 280 | 280 | 280 | 280 | 3,000 |
1998/09/24 | 280 | 280 | 279 | 279 | 5,000 |
1998/09/21 | 290 | 290 | 290 | 290 | 4,000 |
1998/09/18 | 286 | 290 | 286 | 290 | 7,000 |
1998/09/17 | 290 | 290 | 280 | 290 | 11,000 |
1998/09/16 | 291 | 291 | 291 | 291 | 3,000 |
1998/09/11 | 290 | 290 | 280 | 290 | 11,000 |
1998/09/10 | 295 | 295 | 280 | 280 | 9,000 |
1998/09/09 | 303 | 305 | 295 | 295 | 8,000 |
1998/09/08 | 310 | 310 | 299 | 303 | 23,000 |
1998/09/07 | 331 | 339 | 310 | 310 | 62,000 |
1998/09/04 | 340 | 340 | 340 | 340 | 297,000 |