日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ