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 |
---|---|---|---|---|---|
1999/12/30 | 510 | 510 | 500 | 500 | 5,000 |
1999/12/29 | 526 | 526 | 515 | 515 | 14,000 |
1999/12/28 | 550 | 550 | 525 | 525 | 9,000 |
1999/12/27 | 540 | 540 | 540 | 540 | 4,000 |
1999/12/24 | 540 | 540 | 520 | 520 | 18,000 |
1999/12/22 | 570 | 570 | 540 | 540 | 5,000 |
1999/12/21 | 571 | 571 | 571 | 571 | 1,000 |
1999/12/20 | 570 | 599 | 570 | 571 | 8,000 |
1999/12/17 | 570 | 570 | 550 | 550 | 5,000 |
1999/12/16 | 600 | 600 | 600 | 600 | 1,000 |
1999/12/15 | 610 | 610 | 600 | 609 | 6,000 |
1999/12/14 | 600 | 610 | 600 | 610 | 7,000 |
1999/12/13 | 600 | 600 | 580 | 600 | 16,000 |
1999/12/10 | 565 | 600 | 561 | 600 | 11,000 |
1999/12/09 | 560 | 575 | 560 | 565 | 10,000 |
1999/12/08 | 550 | 550 | 530 | 550 | 11,000 |
1999/12/07 | 580 | 580 | 550 | 550 | 10,000 |
1999/12/06 | 580 | 580 | 575 | 575 | 12,000 |
1999/12/03 | 580 | 580 | 580 | 580 | 1,000 |
1999/12/02 | 590 | 590 | 580 | 580 | 4,000 |
1999/11/30 | 630 | 630 | 580 | 580 | 14,000 |
1999/11/29 | 560 | 650 | 550 | 649 | 61,000 |
1999/11/26 | 560 | 560 | 550 | 550 | 11,000 |
1999/11/25 | 590 | 590 | 540 | 560 | 20,000 |
1999/11/24 | 635 | 637 | 590 | 590 | 24,000 |
1999/11/22 | 630 | 630 | 625 | 625 | 8,000 |
1999/11/19 | 650 | 650 | 602 | 649 | 12,000 |
1999/11/18 | 669 | 669 | 669 | 669 | 1,000 |
1999/11/17 | 640 | 690 | 640 | 689 | 11,000 |
1999/11/16 | 640 | 640 | 640 | 640 | 1,000 |
1999/11/15 | 700 | 700 | 650 | 650 | 8,000 |
1999/11/12 | 660 | 720 | 660 | 701 | 21,000 |
1999/11/11 | 700 | 700 | 660 | 660 | 7,000 |
1999/11/10 | 730 | 730 | 700 | 700 | 5,000 |
1999/11/09 | 700 | 728 | 700 | 725 | 10,000 |
1999/11/05 | 750 | 750 | 730 | 730 | 3,000 |
1999/11/04 | 730 | 750 | 730 | 750 | 5,000 |
1999/11/02 | 700 | 700 | 700 | 700 | 5,000 |
1999/11/01 | 710 | 710 | 710 | 710 | 4,000 |
1999/10/29 | 710 | 720 | 700 | 700 | 16,000 |
1999/10/28 | 730 | 730 | 700 | 700 | 7,000 |
1999/10/27 | 720 | 720 | 720 | 720 | 8,000 |
1999/10/26 | 745 | 775 | 745 | 775 | 5,000 |
1999/10/22 | 740 | 740 | 740 | 740 | 1,000 |
1999/10/21 | 750 | 780 | 750 | 778 | 8,000 |
1999/10/20 | 720 | 748 | 720 | 748 | 5,000 |
1999/10/19 | 748 | 748 | 700 | 700 | 4,000 |
1999/10/18 | 750 | 750 | 725 | 748 | 9,000 |
1999/10/15 | 780 | 780 | 778 | 778 | 4,000 |
1999/10/14 | 790 | 790 | 780 | 780 | 2,000 |
1999/10/13 | 790 | 798 | 781 | 798 | 10,000 |
1999/10/12 | 805 | 805 | 799 | 799 | 3,000 |
1999/10/08 | 820 | 820 | 810 | 815 | 9,000 |
1999/10/07 | 783 | 820 | 783 | 820 | 21,000 |
1999/10/06 | 810 | 830 | 810 | 810 | 23,000 |
1999/10/05 | 810 | 820 | 771 | 771 | 10,000 |
1999/10/04 | 815 | 815 | 800 | 800 | 24,000 |
1999/10/01 | 790 | 830 | 780 | 830 | 23,000 |
1999/09/30 | 790 | 800 | 780 | 780 | 10,000 |
1999/09/29 | 800 | 800 | 780 | 800 | 34,000 |
1999/09/28 | 825 | 835 | 800 | 810 | 33,000 |
1999/09/27 | 820 | 820 | 800 | 800 | 21,000 |
1999/09/24 | 855 | 855 | 805 | 815 | 39,000 |
1999/09/22 | 850 | 850 | 820 | 835 | 34,000 |
1999/09/21 | 861 | 861 | 848 | 850 | 19,000 |
1999/09/20 | 850 | 911 | 850 | 860 | 50,000 |
1999/09/17 | 849 | 880 | 801 | 850 | 31,000 |
1999/09/16 | 861 | 880 | 850 | 880 | 19,000 |
1999/09/14 | 902 | 905 | 850 | 880 | 49,000 |
1999/09/13 | 920 | 920 | 840 | 880 | 102,000 |
1999/09/10 | 1,060 | 1,060 | 999 | 1,030 | 28,000 |
1999/09/09 | 990 | 1,060 | 980 | 1,060 | 45,000 |
1999/09/08 | 861 | 960 | 861 | 960 | 26,000 |
1999/09/07 | 861 | 900 | 851 | 860 | 36,000 |
1999/09/06 | 780 | 862 | 780 | 860 | 39,000 |
1999/09/03 | 775 | 780 | 762 | 762 | 9,000 |
1999/09/02 | 785 | 785 | 760 | 760 | 2,000 |
1999/08/30 | 805 | 805 | 805 | 805 | 2,000 |
1999/08/27 | 806 | 806 | 805 | 805 | 2,000 |
1999/08/26 | 805 | 805 | 785 | 805 | 12,000 |
1999/08/25 | 805 | 805 | 800 | 805 | 17,000 |
1999/08/23 | 820 | 840 | 820 | 839 | 7,000 |
1999/08/20 | 840 | 840 | 840 | 840 | 1,000 |
1999/08/19 | 840 | 840 | 840 | 840 | 1,000 |
1999/08/18 | 821 | 850 | 800 | 850 | 9,000 |
1999/08/17 | 771 | 810 | 771 | 810 | 5,000 |
1999/08/16 | 750 | 755 | 750 | 755 | 3,000 |
1999/08/13 | 750 | 750 | 750 | 750 | 1,000 |
1999/08/12 | 781 | 781 | 781 | 781 | 1,000 |
1999/08/11 | 780 | 780 | 780 | 780 | 1,000 |
1999/08/10 | 785 | 785 | 780 | 780 | 2,000 |
1999/08/09 | 780 | 790 | 780 | 790 | 5,000 |
1999/08/06 | 780 | 799 | 780 | 780 | 6,000 |
1999/08/05 | 840 | 840 | 780 | 780 | 7,000 |
1999/08/04 | 840 | 840 | 810 | 810 | 3,000 |
1999/08/03 | 830 | 840 | 830 | 830 | 6,000 |
1999/08/02 | 835 | 835 | 830 | 830 | 2,000 |
1999/07/30 | 870 | 870 | 820 | 820 | 11,000 |
1999/07/29 | 870 | 870 | 860 | 860 | 3,000 |
1999/07/28 | 890 | 890 | 870 | 870 | 7,000 |
1999/07/27 | 920 | 925 | 920 | 920 | 25,000 |
1999/07/26 | 860 | 930 | 860 | 920 | 17,000 |
1999/07/23 | 879 | 879 | 840 | 860 | 26,000 |
1999/07/22 | 970 | 980 | 880 | 880 | 38,000 |
1999/07/21 | 901 | 951 | 901 | 951 | 88,000 |
1999/07/19 | 801 | 881 | 800 | 881 | 69,000 |
1999/07/16 | 750 | 820 | 750 | 781 | 64,000 |
1999/07/15 | 749 | 749 | 749 | 749 | 1,000 |
1999/07/14 | 750 | 750 | 710 | 750 | 9,000 |
1999/07/12 | 750 | 750 | 750 | 750 | 1,000 |
1999/07/09 | 720 | 720 | 701 | 701 | 2,000 |
1999/07/08 | 750 | 775 | 745 | 745 | 7,000 |
1999/07/07 | 750 | 750 | 750 | 750 | 3,000 |
1999/07/06 | 800 | 800 | 800 | 800 | 6,000 |
1999/07/05 | 780 | 800 | 780 | 800 | 21,000 |
1999/07/02 | 752 | 780 | 740 | 760 | 33,000 |
1999/07/01 | 655 | 740 | 651 | 740 | 11,000 |
1999/06/30 | 660 | 660 | 640 | 640 | 4,000 |
1999/06/29 | 655 | 655 | 655 | 655 | 1,000 |
1999/06/28 | 655 | 655 | 630 | 630 | 9,000 |
1999/06/24 | 640 | 640 | 640 | 640 | 1,000 |
1999/06/23 | 655 | 655 | 620 | 620 | 7,000 |
1999/06/22 | 655 | 655 | 655 | 655 | 3,000 |
1999/06/21 | 620 | 625 | 620 | 625 | 3,000 |
1999/06/18 | 605 | 610 | 605 | 610 | 4,000 |
1999/06/16 | 700 | 700 | 700 | 700 | 1,000 |
1999/06/15 | 700 | 700 | 700 | 700 | 1,000 |
1999/06/14 | 710 | 710 | 680 | 700 | 11,000 |
1999/06/11 | 705 | 705 | 700 | 700 | 9,000 |
1999/06/10 | 700 | 700 | 700 | 700 | 1,000 |
1999/06/09 | 700 | 705 | 680 | 700 | 9,000 |
1999/06/08 | 720 | 745 | 720 | 730 | 38,000 |
1999/06/07 | 651 | 660 | 651 | 660 | 14,000 |
1999/06/04 | 579 | 579 | 560 | 560 | 16,000 |
1999/06/03 | 530 | 559 | 530 | 559 | 11,000 |
1999/06/02 | 530 | 535 | 530 | 530 | 6,000 |
1999/06/01 | 530 | 530 | 530 | 530 | 2,000 |
1999/05/31 | 550 | 550 | 540 | 540 | 2,000 |
1999/05/28 | 560 | 560 | 560 | 560 | 3,000 |
1999/05/27 | 561 | 561 | 560 | 560 | 3,000 |
1999/05/26 | 570 | 570 | 570 | 570 | 9,000 |
1999/05/24 | 579 | 580 | 549 | 580 | 14,000 |
1999/05/21 | 619 | 619 | 580 | 580 | 5,000 |
1999/05/20 | 635 | 635 | 630 | 630 | 5,000 |
1999/05/19 | 649 | 649 | 635 | 635 | 8,000 |
1999/05/18 | 650 | 655 | 650 | 650 | 6,000 |
1999/05/17 | 655 | 660 | 655 | 660 | 5,000 |
1999/05/14 | 680 | 680 | 680 | 680 | 1,000 |
1999/05/13 | 700 | 700 | 700 | 700 | 1,000 |
1999/05/12 | 700 | 700 | 700 | 700 | 1,000 |
1999/05/11 | 700 | 701 | 700 | 701 | 2,000 |
1999/05/10 | 715 | 715 | 715 | 715 | 7,000 |
1999/05/07 | 730 | 730 | 715 | 715 | 4,000 |
1999/05/06 | 730 | 730 | 730 | 730 | 1,000 |
1999/04/30 | 770 | 770 | 750 | 750 | 2,000 |
1999/04/27 | 790 | 800 | 770 | 770 | 18,000 |
1999/04/26 | 761 | 790 | 760 | 790 | 11,000 |
1999/04/23 | 737 | 760 | 715 | 760 | 9,000 |
1999/04/20 | 769 | 780 | 750 | 780 | 16,000 |
1999/04/16 | 800 | 800 | 770 | 770 | 13,000 |
1999/04/15 | 810 | 810 | 800 | 800 | 10,000 |
1999/04/14 | 850 | 850 | 800 | 810 | 27,000 |
1999/04/13 | 841 | 850 | 831 | 840 | 20,000 |
1999/04/12 | 761 | 810 | 761 | 810 | 25,000 |
1999/04/09 | 745 | 758 | 745 | 755 | 19,000 |
1999/04/08 | 750 | 755 | 750 | 755 | 9,000 |
1999/04/07 | 800 | 800 | 750 | 750 | 35,000 |
1999/04/06 | 800 | 840 | 766 | 776 | 39,000 |
1999/04/05 | 695 | 750 | 685 | 750 | 25,000 |
1999/04/02 | 650 | 650 | 630 | 650 | 27,000 |
1999/04/01 | 645 | 645 | 644 | 645 | 19,000 |
1999/03/31 | 620 | 640 | 600 | 640 | 7,000 |
1999/03/30 | 640 | 640 | 630 | 630 | 20,000 |
1999/03/29 | 633 | 650 | 630 | 635 | 25,000 |
1999/03/26 | 630 | 630 | 600 | 630 | 21,000 |
1999/03/25 | 620 | 625 | 620 | 625 | 19,000 |
1999/03/24 | 610 | 635 | 600 | 620 | 29,000 |
1999/03/23 | 621 | 639 | 610 | 639 | 9,000 |
1999/03/19 | 647 | 647 | 621 | 621 | 24,000 |
1999/03/18 | 655 | 655 | 648 | 648 | 16,000 |
1999/03/17 | 658 | 658 | 655 | 655 | 5,000 |
1999/03/16 | 660 | 670 | 640 | 654 | 23,000 |
1999/03/15 | 658 | 670 | 658 | 660 | 30,000 |
1999/03/12 | 600 | 665 | 600 | 665 | 26,000 |
1999/03/11 | 640 | 640 | 601 | 601 | 26,000 |
1999/03/10 | 635 | 645 | 620 | 645 | 33,000 |
1999/03/09 | 670 | 670 | 620 | 635 | 18,000 |
1999/03/08 | 700 | 700 | 670 | 690 | 85,000 |
1999/03/05 | 600 | 600 | 600 | 600 | 74,000 |
1999/03/04 | 540 | 540 | 500 | 500 | 28,000 |
1999/03/03 | 570 | 600 | 540 | 540 | 87,000 |
1999/03/02 | 550 | 569 | 550 | 569 | 44,000 |
1999/03/01 | 424 | 489 | 420 | 489 | 99,000 |
1999/02/26 | 381 | 418 | 381 | 409 | 9,000 |
1999/02/25 | 380 | 380 | 380 | 380 | 3,000 |
1999/02/24 | 398 | 398 | 380 | 380 | 9,000 |
1999/02/23 | 422 | 422 | 398 | 398 | 10,000 |
1999/02/22 | 390 | 418 | 390 | 418 | 16,000 |
1999/02/19 | 381 | 388 | 380 | 388 | 9,000 |
1999/02/18 | 350 | 380 | 350 | 380 | 13,000 |
1999/02/17 | 350 | 350 | 331 | 331 | 5,000 |
1999/02/16 | 350 | 350 | 341 | 341 | 2,000 |
1999/02/12 | 360 | 360 | 351 | 351 | 4,000 |
1999/02/10 | 360 | 360 | 360 | 360 | 1,000 |
1999/02/09 | 325 | 325 | 325 | 325 | 1,000 |
1999/02/08 | 325 | 325 | 320 | 321 | 3,000 |
1999/02/05 | 325 | 325 | 320 | 320 | 12,000 |
1999/02/02 | 325 | 325 | 325 | 325 | 1,000 |
1999/02/01 | 342 | 342 | 342 | 342 | 2,000 |
1999/01/28 | 346 | 346 | 330 | 330 | 5,000 |
1999/01/27 | 347 | 347 | 346 | 346 | 3,000 |
1999/01/26 | 340 | 345 | 340 | 345 | 13,000 |
1999/01/25 | 341 | 342 | 340 | 340 | 7,000 |
1999/01/21 | 351 | 351 | 345 | 345 | 3,000 |
1999/01/19 | 350 | 350 | 345 | 345 | 5,000 |
1999/01/18 | 350 | 350 | 350 | 350 | 5,000 |
1999/01/14 | 351 | 351 | 351 | 351 | 3,000 |
1999/01/13 | 355 | 355 | 350 | 351 | 9,000 |
1999/01/12 | 363 | 363 | 351 | 360 | 7,000 |
1999/01/11 | 370 | 370 | 340 | 360 | 9,000 |
1999/01/08 | 409 | 409 | 390 | 390 | 10,000 |
1999/01/07 | 424 | 430 | 402 | 402 | 18,000 |
1999/01/06 | 440 | 450 | 401 | 415 | 34,000 |
1999/01/05 | 410 | 440 | 401 | 440 | 47,000 |
1999/01/04 | 400 | 400 | 391 | 400 | 4,000 |