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 |
---|---|---|---|---|---|
2001/12/28 | 500 | 500 | 495 | 495 | 5,000 |
2001/12/27 | 495 | 500 | 495 | 495 | 6,500 |
2001/12/26 | 495 | 495 | 495 | 495 | 3,500 |
2001/12/25 | 495 | 495 | 495 | 495 | 2,000 |
2001/12/21 | 495 | 495 | 495 | 495 | 1,000 |
2001/12/20 | 505 | 505 | 505 | 505 | 1,000 |
2001/12/18 | 467 | 467 | 467 | 467 | 500 |
2001/12/14 | 460 | 465 | 460 | 465 | 2,000 |
2001/12/13 | 460 | 460 | 460 | 460 | 2,000 |
2001/12/12 | 529 | 530 | 455 | 455 | 11,000 |
2001/12/10 | 465 | 465 | 461 | 461 | 2,000 |
2001/12/06 | 555 | 555 | 550 | 550 | 3,000 |
2001/12/05 | 550 | 550 | 550 | 550 | 2,500 |
2001/12/04 | 550 | 550 | 550 | 550 | 2,000 |
2001/12/03 | 575 | 575 | 575 | 575 | 1,000 |
2001/11/28 | 600 | 600 | 600 | 600 | 500 |
2001/11/27 | 610 | 610 | 600 | 600 | 2,500 |
2001/11/26 | 615 | 620 | 610 | 610 | 2,500 |
2001/11/22 | 605 | 605 | 600 | 600 | 3,500 |
2001/11/21 | 600 | 600 | 600 | 600 | 500 |
2001/11/16 | 580 | 580 | 580 | 580 | 1,000 |
2001/11/15 | 600 | 600 | 600 | 600 | 1,000 |
2001/11/13 | 595 | 620 | 595 | 620 | 3,000 |
2001/11/08 | 560 | 560 | 550 | 550 | 2,000 |
2001/11/06 | 575 | 575 | 575 | 575 | 1,500 |
2001/11/05 | 600 | 600 | 580 | 580 | 2,500 |
2001/11/02 | 600 | 600 | 600 | 600 | 1,000 |
2001/11/01 | 590 | 590 | 590 | 590 | 500 |
2001/10/31 | 580 | 590 | 580 | 590 | 1,000 |
2001/10/30 | 600 | 600 | 590 | 590 | 2,500 |
2001/10/29 | 620 | 620 | 620 | 620 | 1,500 |
2001/10/26 | 590 | 620 | 590 | 620 | 10,000 |
2001/10/25 | 580 | 580 | 580 | 580 | 1,500 |
2001/10/24 | 571 | 580 | 571 | 580 | 2,000 |
2001/10/23 | 620 | 620 | 590 | 590 | 3,500 |
2001/10/22 | 630 | 630 | 620 | 620 | 2,500 |
2001/10/19 | 620 | 620 | 620 | 620 | 500 |
2001/10/18 | 610 | 610 | 600 | 610 | 2,500 |
2001/10/17 | 590 | 590 | 590 | 590 | 1,000 |
2001/10/15 | 570 | 570 | 570 | 570 | 500 |
2001/10/12 | 610 | 610 | 570 | 570 | 6,500 |
2001/10/11 | 570 | 570 | 570 | 570 | 1,500 |
2001/10/10 | 570 | 570 | 570 | 570 | 1,500 |
2001/10/09 | 610 | 610 | 570 | 570 | 7,000 |
2001/10/04 | 630 | 630 | 605 | 605 | 3,500 |
2001/10/03 | 605 | 605 | 603 | 603 | 1,500 |
2001/10/02 | 620 | 620 | 601 | 601 | 1,500 |
2001/10/01 | 619 | 619 | 601 | 601 | 1,500 |
2001/09/28 | 631 | 631 | 630 | 630 | 3,500 |
2001/09/27 | 630 | 630 | 630 | 630 | 500 |
2001/09/26 | 600 | 600 | 600 | 600 | 500 |
2001/09/25 | 600 | 600 | 600 | 600 | 1,000 |
2001/09/21 | 600 | 600 | 600 | 600 | 1,000 |
2001/09/20 | 610 | 610 | 610 | 610 | 500 |
2001/09/19 | 640 | 640 | 610 | 610 | 2,500 |
2001/09/13 | 650 | 650 | 650 | 650 | 1,000 |
2001/09/12 | 670 | 670 | 670 | 670 | 4,500 |
2001/09/10 | 720 | 720 | 720 | 720 | 1,000 |
2001/09/07 | 735 | 735 | 735 | 735 | 2,000 |
2001/09/06 | 730 | 735 | 730 | 735 | 4,000 |
2001/09/05 | 730 | 730 | 730 | 730 | 500 |
2001/09/04 | 720 | 730 | 720 | 730 | 5,000 |
2001/08/31 | 770 | 780 | 770 | 770 | 4,000 |
2001/08/30 | 785 | 785 | 780 | 780 | 6,500 |
2001/08/29 | 800 | 800 | 785 | 800 | 9,500 |
2001/08/28 | 795 | 795 | 790 | 790 | 4,000 |
2001/08/27 | 790 | 800 | 790 | 800 | 4,500 |
2001/08/24 | 780 | 790 | 780 | 790 | 4,000 |
2001/08/23 | 800 | 805 | 800 | 805 | 3,000 |
2001/08/22 | 790 | 800 | 790 | 800 | 6,000 |
2001/08/20 | 780 | 790 | 780 | 790 | 1,500 |
2001/08/17 | 800 | 800 | 800 | 800 | 1,000 |
2001/08/16 | 800 | 800 | 800 | 800 | 3,000 |
2001/08/15 | 800 | 800 | 790 | 790 | 3,500 |
2001/08/14 | 800 | 800 | 800 | 800 | 1,500 |
2001/08/13 | 800 | 800 | 800 | 800 | 1,000 |
2001/08/09 | 820 | 820 | 820 | 820 | 500 |
2001/08/07 | 830 | 835 | 830 | 835 | 1,000 |
2001/08/06 | 814 | 834 | 814 | 834 | 1,500 |
2001/08/02 | 849 | 849 | 849 | 849 | 2,000 |
2001/08/01 | 849 | 849 | 849 | 849 | 1,000 |
2001/07/31 | 850 | 850 | 839 | 850 | 10,000 |
2001/07/27 | 811 | 830 | 810 | 830 | 3,000 |
2001/07/26 | 800 | 811 | 800 | 810 | 5,000 |
2001/07/25 | 761 | 800 | 761 | 800 | 8,000 |
2001/07/24 | 770 | 770 | 760 | 760 | 3,500 |
2001/07/23 | 850 | 850 | 800 | 800 | 10,000 |
2001/07/19 | 850 | 850 | 850 | 850 | 2,500 |
2001/07/13 | 875 | 875 | 875 | 875 | 1,000 |
2001/07/12 | 875 | 875 | 875 | 875 | 1,500 |
2001/07/11 | 880 | 880 | 875 | 875 | 4,500 |
2001/07/10 | 880 | 880 | 880 | 880 | 500 |
2001/07/09 | 899 | 899 | 899 | 899 | 1,000 |
2001/07/06 | 899 | 899 | 899 | 899 | 1,000 |
2001/07/05 | 890 | 890 | 875 | 875 | 3,000 |
2001/07/03 | 930 | 930 | 930 | 930 | 500 |
2001/07/02 | 950 | 950 | 925 | 930 | 4,500 |
2001/06/28 | 949 | 950 | 945 | 949 | 4,500 |
2001/06/27 | 960 | 960 | 949 | 949 | 3,500 |
2001/06/26 | 980 | 980 | 940 | 959 | 6,500 |
2001/06/25 | 960 | 989 | 960 | 980 | 10,000 |
2001/06/22 | 910 | 960 | 905 | 960 | 18,000 |
2001/06/21 | 910 | 910 | 906 | 906 | 4,000 |
2001/06/20 | 905 | 905 | 905 | 905 | 500 |
2001/06/19 | 905 | 905 | 905 | 905 | 1,000 |
2001/06/15 | 925 | 925 | 900 | 900 | 4,000 |
2001/06/14 | 945 | 945 | 925 | 925 | 6,000 |
2001/06/13 | 999 | 1,010 | 990 | 990 | 15,500 |
2001/06/12 | 1,020 | 1,020 | 950 | 1,000 | 10,000 |
2001/06/11 | 965 | 1,000 | 965 | 1,000 | 13,000 |
2001/06/08 | 950 | 960 | 950 | 956 | 7,000 |
2001/06/07 | 920 | 930 | 920 | 930 | 2,000 |
2001/06/06 | 910 | 920 | 905 | 920 | 7,500 |
2001/06/05 | 916 | 920 | 910 | 910 | 6,500 |
2001/06/04 | 886 | 915 | 886 | 915 | 4,500 |
2001/06/01 | 859 | 910 | 859 | 906 | 7,500 |
2001/05/30 | 850 | 860 | 850 | 851 | 2,500 |
2001/05/29 | 870 | 870 | 850 | 850 | 1,500 |
2001/05/28 | 880 | 880 | 870 | 870 | 1,000 |
2001/05/25 | 890 | 890 | 870 | 870 | 3,500 |
2001/05/24 | 870 | 870 | 870 | 870 | 1,500 |
2001/05/23 | 870 | 870 | 870 | 870 | 2,000 |
2001/05/22 | 860 | 860 | 860 | 860 | 1,000 |
2001/05/21 | 880 | 880 | 821 | 821 | 4,000 |
2001/05/17 | 865 | 865 | 865 | 865 | 500 |
2001/05/16 | 820 | 820 | 820 | 820 | 2,500 |
2001/05/15 | 880 | 880 | 850 | 850 | 2,000 |
2001/05/14 | 890 | 890 | 890 | 890 | 500 |
2001/05/11 | 930 | 950 | 890 | 890 | 11,500 |
2001/05/10 | 890 | 930 | 885 | 930 | 10,000 |
2001/05/09 | 850 | 900 | 850 | 880 | 4,500 |
2001/05/08 | 849 | 850 | 846 | 850 | 10,000 |
2001/05/07 | 812 | 830 | 810 | 830 | 3,500 |
2001/05/02 | 810 | 810 | 810 | 810 | 2,000 |
2001/05/01 | 810 | 810 | 810 | 810 | 500 |
2001/04/27 | 800 | 800 | 800 | 800 | 3,000 |
2001/04/26 | 780 | 800 | 775 | 800 | 16,000 |
2001/04/25 | 780 | 780 | 770 | 770 | 5,000 |
2001/04/24 | 800 | 800 | 795 | 795 | 2,000 |
2001/04/23 | 800 | 800 | 800 | 800 | 4,000 |
2001/04/20 | 781 | 800 | 780 | 800 | 1,500 |
2001/04/19 | 770 | 770 | 770 | 770 | 3,500 |
2001/04/18 | 800 | 800 | 800 | 800 | 1,000 |
2001/04/17 | 800 | 800 | 800 | 800 | 1,000 |
2001/04/16 | 800 | 800 | 800 | 800 | 500 |
2001/04/13 | 800 | 800 | 800 | 800 | 2,000 |
2001/04/10 | 800 | 800 | 800 | 800 | 6,500 |
2001/04/09 | 830 | 830 | 810 | 810 | 2,000 |
2001/04/05 | 800 | 800 | 800 | 800 | 3,000 |
2001/04/04 | 810 | 820 | 810 | 820 | 3,000 |
2001/04/03 | 810 | 810 | 810 | 810 | 1,000 |
2001/04/02 | 835 | 835 | 800 | 800 | 2,500 |
2001/03/30 | 860 | 860 | 860 | 860 | 1,500 |
2001/03/29 | 860 | 860 | 860 | 860 | 1,000 |
2001/03/28 | 825 | 870 | 825 | 860 | 4,000 |
2001/03/27 | 820 | 830 | 820 | 820 | 2,500 |
2001/03/26 | 825 | 829 | 810 | 815 | 4,000 |
2001/03/23 | 823 | 823 | 810 | 810 | 1,000 |
2001/03/22 | 800 | 800 | 800 | 800 | 1,000 |
2001/03/21 | 771 | 780 | 771 | 780 | 2,000 |
2001/03/19 | 771 | 771 | 771 | 771 | 1,000 |
2001/03/16 | 780 | 780 | 770 | 780 | 2,000 |
2001/03/15 | 780 | 780 | 780 | 780 | 1,000 |
2001/03/14 | 785 | 785 | 780 | 780 | 2,500 |
2001/03/13 | 785 | 785 | 785 | 785 | 5,000 |
2001/03/12 | 786 | 790 | 785 | 785 | 2,000 |
2001/03/09 | 790 | 800 | 785 | 785 | 3,000 |
2001/03/08 | 800 | 800 | 787 | 790 | 3,000 |
2001/03/07 | 800 | 800 | 795 | 800 | 8,500 |
2001/03/06 | 800 | 800 | 790 | 800 | 3,500 |
2001/03/02 | 790 | 795 | 780 | 780 | 7,000 |
2001/03/01 | 830 | 830 | 790 | 790 | 7,500 |
2001/02/28 | 780 | 820 | 780 | 780 | 12,000 |
2001/02/27 | 820 | 820 | 771 | 771 | 8,500 |
2001/02/26 | 800 | 820 | 800 | 820 | 2,500 |
2001/02/23 | 800 | 810 | 790 | 800 | 6,500 |
2001/02/22 | 810 | 820 | 810 | 810 | 4,000 |
2001/02/21 | 850 | 850 | 830 | 830 | 1,000 |
2001/02/19 | 861 | 900 | 861 | 900 | 2,500 |
2001/02/16 | 861 | 861 | 860 | 860 | 1,000 |
2001/02/15 | 860 | 860 | 860 | 860 | 500 |
2001/02/14 | 890 | 890 | 856 | 860 | 4,000 |
2001/02/13 | 910 | 910 | 900 | 900 | 4,000 |
2001/02/09 | 900 | 900 | 900 | 900 | 3,000 |
2001/02/08 | 900 | 900 | 900 | 900 | 1,500 |
2001/02/07 | 930 | 948 | 900 | 905 | 4,500 |
2001/02/06 | 950 | 950 | 930 | 930 | 3,500 |
2001/02/02 | 910 | 917 | 910 | 915 | 2,500 |
2001/02/01 | 900 | 900 | 900 | 900 | 1,000 |
2001/01/31 | 861 | 880 | 860 | 880 | 5,000 |
2001/01/30 | 880 | 880 | 880 | 880 | 2,000 |
2001/01/29 | 870 | 880 | 865 | 880 | 3,000 |
2001/01/26 | 870 | 870 | 870 | 870 | 4,000 |
2001/01/25 | 890 | 890 | 851 | 862 | 3,000 |
2001/01/24 | 932 | 950 | 932 | 940 | 3,500 |
2001/01/23 | 940 | 940 | 900 | 900 | 12,000 |
2001/01/22 | 905 | 930 | 905 | 930 | 2,000 |
2001/01/19 | 895 | 900 | 895 | 900 | 9,000 |
2001/01/18 | 855 | 890 | 855 | 890 | 4,000 |
2001/01/17 | 780 | 860 | 780 | 860 | 9,000 |
2001/01/16 | 799 | 800 | 770 | 770 | 6,500 |
2001/01/15 | 820 | 820 | 820 | 820 | 1,000 |
2001/01/12 | 840 | 840 | 830 | 830 | 2,500 |
2001/01/11 | 900 | 900 | 860 | 860 | 3,000 |
2001/01/10 | 900 | 900 | 900 | 900 | 500 |
2001/01/09 | 915 | 915 | 915 | 915 | 1,000 |