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 |
---|---|---|---|---|---|
2003/12/30 | 565 | 570 | 565 | 570 | 1,000 |
2003/12/29 | 550 | 560 | 550 | 560 | 5,500 |
2003/12/26 | 550 | 560 | 540 | 540 | 3,000 |
2003/12/25 | 540 | 550 | 530 | 550 | 6,000 |
2003/12/24 | 549 | 549 | 530 | 540 | 4,000 |
2003/12/22 | 560 | 560 | 541 | 541 | 4,000 |
2003/12/19 | 560 | 560 | 560 | 560 | 1,000 |
2003/12/18 | 560 | 560 | 560 | 560 | 2,000 |
2003/12/16 | 575 | 575 | 575 | 575 | 500 |
2003/12/15 | 560 | 573 | 540 | 573 | 6,500 |
2003/12/12 | 554 | 560 | 554 | 560 | 2,000 |
2003/12/10 | 570 | 570 | 570 | 570 | 2,500 |
2003/12/09 | 570 | 570 | 570 | 570 | 1,000 |
2003/12/08 | 560 | 565 | 560 | 565 | 1,500 |
2003/12/05 | 558 | 558 | 558 | 558 | 1,500 |
2003/12/04 | 551 | 565 | 548 | 558 | 3,000 |
2003/12/03 | 551 | 551 | 551 | 551 | 2,500 |
2003/12/02 | 560 | 570 | 551 | 551 | 8,000 |
2003/12/01 | 550 | 551 | 550 | 551 | 1,500 |
2003/11/28 | 550 | 570 | 550 | 570 | 5,000 |
2003/11/27 | 565 | 565 | 540 | 555 | 9,000 |
2003/11/26 | 560 | 565 | 560 | 565 | 3,000 |
2003/11/25 | 540 | 540 | 537 | 537 | 2,000 |
2003/11/20 | 520 | 560 | 520 | 560 | 2,500 |
2003/11/19 | 520 | 521 | 520 | 520 | 4,000 |
2003/11/18 | 530 | 530 | 510 | 530 | 13,000 |
2003/11/17 | 560 | 560 | 530 | 530 | 3,000 |
2003/11/14 | 560 | 560 | 555 | 560 | 4,500 |
2003/11/13 | 565 | 565 | 560 | 560 | 6,000 |
2003/11/12 | 560 | 570 | 560 | 570 | 2,000 |
2003/11/11 | 570 | 570 | 559 | 570 | 33,500 |
2003/11/10 | 561 | 570 | 561 | 570 | 4,000 |
2003/11/07 | 580 | 580 | 566 | 570 | 5,500 |
2003/11/06 | 585 | 585 | 565 | 580 | 8,000 |
2003/11/05 | 590 | 594 | 584 | 584 | 7,500 |
2003/11/04 | 605 | 605 | 560 | 580 | 4,000 |
2003/10/31 | 580 | 605 | 580 | 605 | 7,000 |
2003/10/30 | 590 | 590 | 576 | 580 | 6,500 |
2003/10/29 | 590 | 595 | 581 | 581 | 5,500 |
2003/10/28 | 580 | 580 | 580 | 580 | 1,000 |
2003/10/27 | 580 | 585 | 575 | 580 | 6,000 |
2003/10/24 | 565 | 575 | 565 | 575 | 3,000 |
2003/10/23 | 585 | 585 | 560 | 560 | 13,000 |
2003/10/22 | 600 | 610 | 580 | 585 | 11,500 |
2003/10/21 | 562 | 630 | 562 | 580 | 17,000 |
2003/10/20 | 580 | 580 | 560 | 560 | 6,500 |
2003/10/17 | 619 | 619 | 590 | 590 | 4,500 |
2003/10/16 | 632 | 700 | 620 | 630 | 35,000 |
2003/10/15 | 536 | 622 | 536 | 622 | 17,500 |
2003/10/14 | 518 | 527 | 518 | 522 | 7,000 |
2003/10/10 | 512 | 529 | 495 | 510 | 15,000 |
2003/10/09 | 512 | 512 | 500 | 500 | 5,000 |
2003/10/08 | 490 | 495 | 490 | 492 | 8,000 |
2003/10/07 | 490 | 490 | 480 | 490 | 9,500 |
2003/10/06 | 470 | 470 | 470 | 470 | 5,000 |
2003/10/03 | 470 | 470 | 470 | 470 | 2,000 |
2003/10/02 | 468 | 475 | 468 | 470 | 3,500 |
2003/10/01 | 468 | 468 | 468 | 468 | 2,500 |
2003/09/29 | 480 | 480 | 468 | 468 | 7,500 |
2003/09/25 | 475 | 475 | 470 | 470 | 5,500 |
2003/09/24 | 492 | 492 | 492 | 492 | 2,000 |
2003/09/19 | 490 | 490 | 490 | 490 | 3,000 |
2003/09/18 | 480 | 490 | 476 | 490 | 5,000 |
2003/09/17 | 475 | 480 | 475 | 480 | 2,500 |
2003/09/16 | 475 | 476 | 475 | 475 | 2,500 |
2003/09/12 | 465 | 470 | 465 | 470 | 3,500 |
2003/09/11 | 465 | 465 | 465 | 465 | 1,000 |
2003/09/10 | 462 | 462 | 452 | 452 | 3,000 |
2003/09/08 | 470 | 470 | 470 | 470 | 1,000 |
2003/09/04 | 470 | 470 | 450 | 450 | 5,500 |
2003/09/03 | 470 | 470 | 470 | 470 | 1,500 |
2003/09/01 | 450 | 450 | 441 | 448 | 6,500 |
2003/08/29 | 440 | 440 | 440 | 440 | 2,000 |
2003/08/27 | 470 | 470 | 470 | 470 | 1,000 |
2003/08/26 | 470 | 470 | 470 | 470 | 1,500 |
2003/08/25 | 470 | 470 | 470 | 470 | 1,500 |
2003/08/22 | 470 | 470 | 470 | 470 | 2,500 |
2003/08/21 | 470 | 470 | 470 | 470 | 2,500 |
2003/08/19 | 470 | 470 | 470 | 470 | 1,000 |
2003/08/15 | 470 | 470 | 470 | 470 | 4,000 |
2003/08/05 | 465 | 465 | 465 | 465 | 1,000 |
2003/08/01 | 452 | 453 | 450 | 450 | 2,500 |
2003/07/31 | 452 | 452 | 451 | 451 | 1,000 |
2003/07/30 | 452 | 452 | 452 | 452 | 500 |
2003/07/29 | 475 | 475 | 450 | 475 | 4,000 |
2003/07/28 | 475 | 475 | 475 | 475 | 500 |
2003/07/25 | 450 | 450 | 450 | 450 | 1,000 |
2003/07/23 | 485 | 485 | 475 | 475 | 2,000 |
2003/07/22 | 475 | 475 | 475 | 475 | 1,500 |
2003/07/16 | 475 | 475 | 475 | 475 | 2,000 |
2003/07/15 | 470 | 475 | 470 | 475 | 6,000 |
2003/07/14 | 470 | 470 | 470 | 470 | 1,000 |
2003/07/11 | 470 | 470 | 470 | 470 | 500 |
2003/07/10 | 461 | 470 | 461 | 470 | 1,000 |
2003/07/09 | 470 | 470 | 460 | 460 | 6,000 |
2003/07/08 | 510 | 510 | 490 | 490 | 1,500 |
2003/07/07 | 510 | 510 | 510 | 510 | 1,000 |
2003/07/04 | 510 | 510 | 510 | 510 | 1,000 |
2003/07/03 | 510 | 540 | 510 | 520 | 5,500 |
2003/07/02 | 480 | 510 | 480 | 510 | 7,000 |
2003/07/01 | 489 | 490 | 475 | 475 | 7,500 |
2003/06/30 | 450 | 485 | 450 | 485 | 14,500 |
2003/06/27 | 440 | 450 | 440 | 450 | 7,500 |
2003/06/26 | 430 | 440 | 430 | 440 | 1,000 |
2003/06/25 | 425 | 425 | 425 | 425 | 3,000 |
2003/06/24 | 420 | 420 | 420 | 420 | 3,000 |
2003/06/23 | 415 | 415 | 412 | 412 | 1,500 |
2003/06/20 | 410 | 410 | 410 | 410 | 2,000 |
2003/06/19 | 409 | 410 | 409 | 410 | 3,000 |
2003/06/17 | 405 | 405 | 405 | 405 | 500 |
2003/06/16 | 405 | 405 | 405 | 405 | 3,000 |
2003/06/13 | 400 | 400 | 400 | 400 | 1,000 |
2003/06/12 | 400 | 400 | 400 | 400 | 1,000 |
2003/06/11 | 396 | 396 | 380 | 390 | 5,000 |
2003/06/10 | 396 | 396 | 396 | 396 | 500 |
2003/06/09 | 401 | 401 | 396 | 396 | 2,000 |
2003/06/06 | 408 | 408 | 402 | 408 | 4,000 |
2003/06/05 | 410 | 410 | 408 | 408 | 1,000 |
2003/06/03 | 418 | 418 | 418 | 418 | 1,000 |
2003/05/30 | 402 | 402 | 402 | 402 | 500 |
2003/05/29 | 423 | 423 | 402 | 402 | 8,000 |
2003/05/28 | 423 | 423 | 422 | 422 | 4,000 |
2003/05/26 | 405 | 410 | 405 | 410 | 1,500 |
2003/05/23 | 405 | 405 | 405 | 405 | 500 |
2003/05/22 | 401 | 401 | 401 | 401 | 500 |
2003/05/21 | 405 | 405 | 400 | 400 | 2,000 |
2003/05/20 | 405 | 405 | 405 | 405 | 500 |
2003/05/19 | 420 | 420 | 420 | 420 | 1,000 |
2003/05/14 | 405 | 407 | 405 | 407 | 3,000 |
2003/05/13 | 406 | 406 | 406 | 406 | 500 |
2003/05/12 | 400 | 405 | 400 | 405 | 3,000 |
2003/05/09 | 407 | 407 | 407 | 407 | 1,000 |
2003/05/07 | 430 | 430 | 430 | 430 | 2,000 |
2003/05/06 | 430 | 430 | 430 | 430 | 1,000 |
2003/05/02 | 400 | 400 | 400 | 400 | 2,000 |
2003/05/01 | 410 | 410 | 410 | 410 | 500 |
2003/04/30 | 410 | 410 | 410 | 410 | 500 |
2003/04/28 | 407 | 410 | 407 | 410 | 1,500 |
2003/04/25 | 407 | 407 | 407 | 407 | 1,500 |
2003/04/23 | 405 | 405 | 405 | 405 | 500 |
2003/04/22 | 406 | 406 | 405 | 405 | 1,000 |
2003/04/21 | 410 | 410 | 401 | 401 | 1,500 |
2003/04/18 | 410 | 410 | 400 | 400 | 2,000 |
2003/04/17 | 400 | 400 | 400 | 400 | 3,000 |
2003/04/10 | 438 | 438 | 436 | 436 | 1,000 |
2003/04/08 | 435 | 435 | 435 | 435 | 1,000 |
2003/03/31 | 448 | 448 | 448 | 448 | 500 |
2003/03/27 | 430 | 430 | 428 | 428 | 1,500 |
2003/03/25 | 430 | 430 | 421 | 421 | 4,000 |
2003/03/20 | 390 | 410 | 390 | 410 | 3,000 |
2003/03/19 | 380 | 390 | 380 | 390 | 4,000 |
2003/03/18 | 390 | 390 | 385 | 385 | 1,000 |
2003/03/17 | 390 | 390 | 390 | 390 | 1,000 |
2003/03/14 | 390 | 390 | 390 | 390 | 1,500 |
2003/03/13 | 385 | 400 | 380 | 400 | 5,500 |
2003/03/12 | 400 | 400 | 400 | 400 | 3,000 |
2003/03/11 | 410 | 410 | 400 | 400 | 3,500 |
2003/03/10 | 415 | 415 | 415 | 415 | 1,000 |
2003/03/07 | 425 | 425 | 425 | 425 | 500 |
2003/03/06 | 430 | 430 | 425 | 425 | 3,500 |
2003/02/28 | 400 | 400 | 400 | 400 | 2,000 |
2003/02/26 | 440 | 440 | 440 | 440 | 1,500 |
2003/02/25 | 440 | 440 | 440 | 440 | 2,500 |
2003/02/24 | 440 | 440 | 440 | 440 | 2,000 |
2003/02/07 | 458 | 458 | 458 | 458 | 1,500 |
2003/02/05 | 437 | 437 | 436 | 436 | 1,500 |
2003/02/03 | 460 | 460 | 460 | 460 | 1,000 |
2003/01/31 | 470 | 470 | 470 | 470 | 2,000 |
2003/01/27 | 461 | 461 | 460 | 460 | 2,500 |
2003/01/24 | 461 | 461 | 460 | 460 | 1,500 |
2003/01/23 | 450 | 481 | 450 | 480 | 4,000 |
2003/01/22 | 450 | 450 | 450 | 450 | 2,500 |
2003/01/20 | 430 | 440 | 420 | 420 | 2,000 |
2003/01/17 | 400 | 400 | 400 | 400 | 1,000 |
2003/01/15 | 404 | 404 | 400 | 400 | 1,500 |
2003/01/10 | 425 | 425 | 425 | 425 | 1,500 |
2003/01/08 | 400 | 400 | 400 | 400 | 1,000 |