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 |
|---|---|---|---|---|---|
| 2006/12/27 | 711 | 711 | 705 | 705 | 11,000 |
| 2006/12/26 | 740 | 740 | 720 | 720 | 4,500 |
| 2006/12/22 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/12/21 | 740 | 741 | 740 | 740 | 3,500 |
| 2006/12/20 | 721 | 732 | 720 | 732 | 5,000 |
| 2006/12/19 | 740 | 750 | 740 | 750 | 1,000 |
| 2006/12/18 | 750 | 750 | 740 | 740 | 3,500 |
| 2006/12/15 | 720 | 750 | 720 | 750 | 6,000 |
| 2006/12/14 | 728 | 728 | 728 | 728 | 2,000 |
| 2006/12/13 | 723 | 723 | 720 | 723 | 7,500 |
| 2006/12/12 | 721 | 727 | 721 | 727 | 1,500 |
| 2006/12/11 | 725 | 726 | 725 | 726 | 5,000 |
| 2006/12/08 | 726 | 726 | 725 | 725 | 11,000 |
| 2006/12/06 | 701 | 710 | 701 | 710 | 1,000 |
| 2006/12/05 | 726 | 727 | 701 | 701 | 4,000 |
| 2006/12/04 | 722 | 728 | 722 | 726 | 2,500 |
| 2006/12/01 | 701 | 701 | 701 | 701 | 500 |
| 2006/11/30 | 720 | 720 | 720 | 720 | 500 |
| 2006/11/29 | 700 | 720 | 700 | 720 | 3,500 |
| 2006/11/28 | 710 | 730 | 700 | 730 | 3,500 |
| 2006/11/27 | 699 | 699 | 699 | 699 | 1,000 |
| 2006/11/24 | 690 | 699 | 690 | 699 | 5,000 |
| 2006/11/22 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/11/15 | 751 | 751 | 740 | 750 | 10,500 |
| 2006/11/14 | 720 | 750 | 720 | 750 | 1,500 |
| 2006/11/13 | 710 | 711 | 710 | 710 | 4,500 |
| 2006/11/10 | 701 | 730 | 701 | 730 | 1,500 |
| 2006/11/09 | 711 | 711 | 700 | 700 | 7,000 |
| 2006/11/08 | 701 | 710 | 701 | 710 | 5,500 |
| 2006/11/07 | 721 | 721 | 721 | 721 | 4,500 |
| 2006/11/06 | 720 | 721 | 720 | 721 | 5,500 |
| 2006/11/02 | 720 | 721 | 720 | 720 | 3,000 |
| 2006/11/01 | 715 | 725 | 715 | 725 | 2,500 |
| 2006/10/31 | 730 | 730 | 720 | 720 | 5,000 |
| 2006/10/30 | 730 | 730 | 730 | 730 | 500 |
| 2006/10/27 | 733 | 733 | 731 | 731 | 2,000 |
| 2006/10/26 | 739 | 739 | 731 | 731 | 2,500 |
| 2006/10/25 | 735 | 738 | 726 | 738 | 5,000 |
| 2006/10/24 | 745 | 745 | 745 | 745 | 1,500 |
| 2006/10/23 | 751 | 760 | 750 | 751 | 4,000 |
| 2006/10/20 | 760 | 760 | 750 | 750 | 16,000 |
| 2006/10/19 | 764 | 764 | 764 | 764 | 1,000 |
| 2006/10/18 | 751 | 752 | 751 | 752 | 1,500 |
| 2006/10/17 | 774 | 774 | 774 | 774 | 1,000 |
| 2006/10/13 | 770 | 771 | 770 | 771 | 1,500 |
| 2006/10/11 | 740 | 770 | 740 | 770 | 3,500 |
| 2006/10/10 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/10/05 | 761 | 775 | 760 | 775 | 6,000 |
| 2006/10/02 | 761 | 761 | 761 | 761 | 2,000 |
| 2006/09/28 | 750 | 760 | 750 | 760 | 2,000 |
| 2006/09/27 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/09/26 | 768 | 768 | 727 | 758 | 4,500 |
| 2006/09/25 | 771 | 772 | 771 | 772 | 1,000 |
| 2006/09/22 | 771 | 781 | 770 | 771 | 3,000 |
| 2006/09/21 | 762 | 770 | 762 | 770 | 3,000 |
| 2006/09/20 | 782 | 783 | 770 | 770 | 3,000 |
| 2006/09/19 | 780 | 789 | 780 | 782 | 16,000 |
| 2006/09/14 | 789 | 790 | 789 | 790 | 1,500 |
| 2006/09/13 | 792 | 792 | 790 | 790 | 1,500 |
| 2006/09/12 | 790 | 791 | 790 | 791 | 2,000 |
| 2006/09/07 | 803 | 805 | 803 | 805 | 1,000 |
| 2006/09/06 | 802 | 803 | 802 | 802 | 2,000 |
| 2006/09/05 | 814 | 814 | 800 | 801 | 4,000 |
| 2006/09/04 | 818 | 818 | 813 | 814 | 4,500 |
| 2006/09/01 | 810 | 819 | 810 | 819 | 3,000 |
| 2006/08/31 | 800 | 821 | 800 | 821 | 6,000 |
| 2006/08/30 | 801 | 801 | 801 | 801 | 500 |
| 2006/08/29 | 800 | 801 | 800 | 801 | 1,000 |
| 2006/08/28 | 803 | 804 | 803 | 804 | 1,500 |
| 2006/08/24 | 813 | 813 | 803 | 803 | 1,500 |
| 2006/08/23 | 800 | 814 | 800 | 814 | 4,000 |
| 2006/08/22 | 817 | 817 | 805 | 810 | 5,500 |
| 2006/08/21 | 803 | 819 | 802 | 819 | 2,500 |
| 2006/08/18 | 828 | 828 | 801 | 802 | 39,500 |
| 2006/08/17 | 811 | 829 | 811 | 829 | 1,000 |
| 2006/08/16 | 810 | 812 | 810 | 810 | 3,000 |
| 2006/08/15 | 796 | 816 | 796 | 815 | 7,000 |
| 2006/08/14 | 815 | 815 | 815 | 815 | 500 |
| 2006/08/11 | 812 | 812 | 812 | 812 | 1,000 |
| 2006/08/10 | 818 | 818 | 810 | 811 | 3,500 |
| 2006/08/09 | 818 | 818 | 818 | 818 | 2,000 |
| 2006/08/07 | 841 | 841 | 791 | 817 | 8,000 |
| 2006/08/04 | 842 | 842 | 841 | 841 | 1,500 |
| 2006/07/28 | 841 | 841 | 841 | 841 | 500 |
| 2006/07/27 | 850 | 850 | 820 | 820 | 15,000 |
| 2006/07/26 | 843 | 850 | 843 | 850 | 1,500 |
| 2006/07/25 | 822 | 823 | 822 | 823 | 1,500 |
| 2006/07/24 | 830 | 830 | 810 | 810 | 3,000 |
| 2006/07/21 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/07/20 | 840 | 870 | 838 | 870 | 9,000 |
| 2006/07/18 | 801 | 810 | 801 | 810 | 2,500 |
| 2006/07/14 | 820 | 820 | 820 | 820 | 500 |
| 2006/07/13 | 800 | 860 | 800 | 860 | 11,500 |
| 2006/07/12 | 840 | 840 | 840 | 840 | 500 |
| 2006/07/11 | 830 | 830 | 830 | 830 | 2,500 |
| 2006/07/10 | 830 | 830 | 830 | 830 | 500 |
| 2006/07/07 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/07/06 | 850 | 850 | 850 | 850 | 1,500 |
| 2006/07/05 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/07/04 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/07/03 | 840 | 850 | 840 | 850 | 1,500 |
| 2006/06/30 | 860 | 870 | 860 | 860 | 1,500 |
| 2006/06/27 | 840 | 855 | 840 | 850 | 2,500 |
| 2006/06/26 | 865 | 865 | 850 | 850 | 4,000 |
| 2006/06/23 | 865 | 865 | 865 | 865 | 1,500 |
| 2006/06/22 | 860 | 865 | 860 | 865 | 1,000 |
| 2006/06/21 | 840 | 840 | 840 | 840 | 4,000 |
| 2006/06/20 | 830 | 840 | 830 | 840 | 3,000 |
| 2006/06/19 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/06/16 | 827 | 851 | 827 | 850 | 11,500 |
| 2006/06/15 | 822 | 822 | 820 | 820 | 3,500 |
| 2006/06/14 | 837 | 838 | 822 | 822 | 2,500 |
| 2006/06/13 | 840 | 850 | 840 | 850 | 2,500 |
| 2006/06/12 | 800 | 830 | 800 | 830 | 4,000 |
| 2006/06/08 | 800 | 800 | 741 | 790 | 7,500 |
| 2006/06/07 | 840 | 840 | 820 | 830 | 3,000 |
| 2006/06/06 | 859 | 860 | 840 | 860 | 6,500 |
| 2006/06/05 | 865 | 865 | 860 | 860 | 2,000 |
| 2006/06/02 | 845 | 855 | 819 | 855 | 4,000 |
| 2006/06/01 | 854 | 854 | 854 | 854 | 500 |
| 2006/05/31 | 857 | 857 | 855 | 856 | 23,500 |
| 2006/05/30 | 877 | 877 | 877 | 877 | 15,000 |
| 2006/05/29 | 850 | 877 | 845 | 877 | 21,500 |
| 2006/05/26 | 836 | 850 | 830 | 850 | 30,500 |
| 2006/05/25 | 870 | 870 | 846 | 846 | 7,000 |
| 2006/05/24 | 870 | 900 | 870 | 880 | 22,500 |
| 2006/05/23 | 910 | 910 | 880 | 900 | 11,000 |
| 2006/05/22 | 935 | 936 | 935 | 936 | 3,000 |
| 2006/05/19 | 915 | 935 | 900 | 935 | 8,000 |
| 2006/05/18 | 923 | 925 | 910 | 925 | 2,500 |
| 2006/05/17 | 960 | 960 | 935 | 935 | 9,000 |
| 2006/05/16 | 980 | 980 | 980 | 980 | 1,500 |
| 2006/05/15 | 977 | 980 | 930 | 980 | 4,000 |
| 2006/05/12 | 990 | 990 | 960 | 960 | 5,500 |
| 2006/05/11 | 1,000 | 1,000 | 994 | 1,000 | 14,000 |
| 2006/05/10 | 1,012 | 1,020 | 1,010 | 1,012 | 6,500 |
| 2006/05/09 | 1,030 | 1,030 | 1,016 | 1,016 | 5,500 |
| 2006/05/08 | 1,030 | 1,030 | 1,005 | 1,030 | 13,000 |
| 2006/05/02 | 995 | 1,000 | 995 | 1,000 | 9,500 |
| 2006/05/01 | 1,000 | 1,000 | 990 | 990 | 4,500 |
| 2006/04/28 | 979 | 1,000 | 979 | 1,000 | 11,000 |
| 2006/04/27 | 986 | 990 | 986 | 990 | 4,500 |
| 2006/04/26 | 1,000 | 1,000 | 970 | 985 | 11,500 |
| 2006/04/25 | 980 | 1,000 | 980 | 990 | 5,000 |
| 2006/04/24 | 980 | 980 | 966 | 966 | 14,000 |
| 2006/04/21 | 1,003 | 1,020 | 950 | 970 | 34,500 |
| 2006/04/20 | 1,049 | 1,049 | 1,000 | 1,043 | 15,500 |
| 2006/04/19 | 1,066 | 1,070 | 1,030 | 1,050 | 21,000 |
| 2006/04/18 | 1,030 | 1,081 | 1,010 | 1,065 | 28,500 |
| 2006/04/17 | 1,050 | 1,080 | 1,030 | 1,030 | 50,500 |
| 2006/04/14 | 1,010 | 1,035 | 990 | 1,025 | 31,000 |
| 2006/04/13 | 1,014 | 1,020 | 1,000 | 1,019 | 10,500 |
| 2006/04/12 | 980 | 1,013 | 975 | 1,013 | 24,500 |
| 2006/04/11 | 1,000 | 1,000 | 972 | 1,000 | 25,000 |
| 2006/04/10 | 970 | 1,040 | 953 | 1,000 | 35,000 |
| 2006/04/07 | 974 | 974 | 970 | 970 | 6,000 |
| 2006/04/06 | 951 | 999 | 951 | 974 | 28,000 |
| 2006/04/05 | 931 | 980 | 920 | 945 | 56,000 |
| 2006/04/04 | 925 | 925 | 916 | 924 | 13,000 |
| 2006/04/03 | 924 | 925 | 920 | 920 | 14,500 |
| 2006/03/31 | 924 | 925 | 920 | 920 | 21,000 |
| 2006/03/30 | 923 | 924 | 910 | 924 | 14,000 |
| 2006/03/29 | 909 | 925 | 909 | 923 | 8,500 |
| 2006/03/28 | 879 | 920 | 879 | 910 | 13,500 |
| 2006/03/27 | 913 | 930 | 906 | 906 | 42,500 |
| 2006/03/24 | 885 | 925 | 885 | 910 | 14,000 |
| 2006/03/23 | 896 | 913 | 870 | 888 | 38,500 |
| 2006/03/22 | 900 | 900 | 895 | 898 | 4,500 |
| 2006/03/20 | 900 | 900 | 893 | 900 | 15,000 |
| 2006/03/17 | 879 | 895 | 879 | 894 | 23,500 |
| 2006/03/16 | 890 | 890 | 863 | 870 | 23,500 |
| 2006/03/15 | 870 | 875 | 870 | 875 | 9,500 |
| 2006/03/14 | 889 | 895 | 889 | 890 | 13,500 |
| 2006/03/13 | 880 | 882 | 866 | 882 | 13,500 |
| 2006/03/10 | 880 | 880 | 870 | 879 | 6,000 |
| 2006/03/09 | 890 | 890 | 870 | 873 | 8,000 |
| 2006/03/08 | 885 | 890 | 875 | 890 | 6,000 |
| 2006/03/07 | 890 | 890 | 875 | 875 | 5,000 |
| 2006/03/06 | 850 | 880 | 850 | 870 | 10,500 |
| 2006/03/03 | 823 | 840 | 823 | 840 | 16,500 |
| 2006/03/02 | 818 | 820 | 813 | 813 | 5,000 |
| 2006/03/01 | 810 | 810 | 800 | 800 | 12,500 |
| 2006/02/28 | 811 | 811 | 800 | 800 | 3,500 |
| 2006/02/27 | 801 | 801 | 800 | 800 | 2,000 |
| 2006/02/24 | 795 | 795 | 795 | 795 | 1,500 |
| 2006/02/23 | 775 | 795 | 775 | 795 | 5,500 |
| 2006/02/22 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/02/21 | 760 | 780 | 760 | 780 | 7,000 |
| 2006/02/20 | 799 | 799 | 776 | 790 | 2,000 |
| 2006/02/17 | 829 | 829 | 800 | 800 | 3,500 |
| 2006/02/15 | 829 | 840 | 829 | 829 | 5,000 |
| 2006/02/14 | 820 | 830 | 800 | 830 | 12,500 |
| 2006/02/10 | 850 | 860 | 850 | 860 | 4,000 |
| 2006/02/09 | 850 | 870 | 850 | 870 | 1,000 |
| 2006/02/08 | 870 | 870 | 870 | 870 | 2,500 |
| 2006/02/07 | 880 | 880 | 870 | 880 | 3,000 |
| 2006/02/06 | 895 | 895 | 880 | 880 | 1,000 |
| 2006/02/03 | 875 | 895 | 874 | 895 | 8,000 |
| 2006/02/02 | 875 | 875 | 871 | 875 | 3,500 |
| 2006/02/01 | 880 | 880 | 874 | 875 | 4,500 |
| 2006/01/31 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/01/30 | 898 | 910 | 898 | 900 | 9,500 |
| 2006/01/27 | 880 | 880 | 875 | 880 | 2,500 |
| 2006/01/26 | 865 | 880 | 865 | 880 | 4,000 |
| 2006/01/25 | 863 | 863 | 863 | 863 | 2,000 |
| 2006/01/24 | 867 | 867 | 840 | 840 | 5,000 |
| 2006/01/23 | 848 | 848 | 826 | 828 | 6,500 |
| 2006/01/20 | 875 | 875 | 850 | 855 | 3,500 |
| 2006/01/19 | 830 | 870 | 830 | 855 | 10,000 |
| 2006/01/18 | 876 | 876 | 810 | 840 | 32,000 |
| 2006/01/17 | 909 | 915 | 890 | 890 | 33,000 |
| 2006/01/16 | 897 | 910 | 897 | 910 | 16,500 |
| 2006/01/13 | 875 | 890 | 875 | 890 | 7,000 |
| 2006/01/12 | 873 | 881 | 873 | 880 | 7,000 |
| 2006/01/11 | 895 | 895 | 890 | 893 | 18,500 |
| 2006/01/10 | 900 | 900 | 893 | 895 | 15,000 |
| 2006/01/06 | 890 | 890 | 885 | 890 | 10,000 |
| 2006/01/05 | 900 | 910 | 875 | 910 | 32,500 |
| 2006/01/04 | 905 | 910 | 895 | 895 | 7,500 |