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 |
---|---|---|---|---|---|
2008/12/26 | 325 | 325 | 325 | 325 | 3,500 |
2008/12/22 | 330 | 330 | 330 | 330 | 4,500 |
2008/12/17 | 330 | 330 | 330 | 330 | 500 |
2008/12/12 | 345 | 345 | 345 | 345 | 500 |
2008/12/11 | 370 | 370 | 370 | 370 | 3,000 |
2008/12/05 | 370 | 384 | 370 | 384 | 3,500 |
2008/11/28 | 370 | 370 | 370 | 370 | 4,000 |
2008/11/27 | 316 | 380 | 316 | 370 | 5,500 |
2008/11/25 | 310 | 310 | 300 | 300 | 3,000 |
2008/11/21 | 300 | 300 | 300 | 300 | 2,000 |
2008/11/20 | 310 | 310 | 310 | 310 | 1,000 |
2008/11/18 | 300 | 310 | 300 | 310 | 2,000 |
2008/11/17 | 295 | 295 | 295 | 295 | 500 |
2008/11/14 | 295 | 295 | 295 | 295 | 1,000 |
2008/11/13 | 280 | 290 | 280 | 290 | 2,000 |
2008/11/12 | 285 | 285 | 285 | 285 | 1,000 |
2008/11/10 | 300 | 300 | 285 | 285 | 1,500 |
2008/11/06 | 300 | 300 | 300 | 300 | 1,000 |
2008/11/05 | 300 | 305 | 296 | 300 | 4,500 |
2008/10/31 | 291 | 296 | 291 | 296 | 2,000 |
2008/10/30 | 280 | 286 | 271 | 286 | 2,500 |
2008/10/29 | 280 | 281 | 280 | 280 | 3,000 |
2008/10/28 | 280 | 290 | 270 | 290 | 4,000 |
2008/10/27 | 300 | 300 | 300 | 300 | 2,500 |
2008/10/24 | 300 | 300 | 300 | 300 | 500 |
2008/10/23 | 301 | 301 | 295 | 295 | 12,500 |
2008/10/22 | 300 | 300 | 300 | 300 | 1,500 |
2008/10/21 | 290 | 290 | 290 | 290 | 1,000 |
2008/10/20 | 300 | 300 | 290 | 290 | 3,000 |
2008/10/16 | 290 | 290 | 290 | 290 | 1,000 |
2008/10/15 | 304 | 304 | 300 | 300 | 7,000 |
2008/10/14 | 302 | 303 | 302 | 303 | 1,500 |
2008/10/10 | 315 | 315 | 300 | 300 | 5,000 |
2008/10/09 | 305 | 305 | 305 | 305 | 500 |
2008/10/08 | 325 | 325 | 325 | 325 | 1,000 |
2008/10/07 | 350 | 380 | 350 | 380 | 2,500 |
2008/10/06 | 397 | 397 | 397 | 397 | 1,500 |
2008/09/30 | 399 | 399 | 399 | 399 | 1,000 |
2008/09/29 | 399 | 400 | 399 | 400 | 2,500 |
2008/09/26 | 399 | 399 | 399 | 399 | 500 |
2008/09/25 | 394 | 394 | 394 | 394 | 2,000 |
2008/09/24 | 390 | 399 | 390 | 399 | 1,500 |
2008/09/22 | 385 | 385 | 385 | 385 | 500 |
2008/09/19 | 380 | 380 | 380 | 380 | 1,000 |
2008/09/18 | 390 | 390 | 390 | 390 | 500 |
2008/09/17 | 390 | 399 | 390 | 399 | 1,500 |
2008/09/16 | 400 | 400 | 375 | 380 | 5,500 |
2008/09/09 | 402 | 412 | 402 | 412 | 1,500 |
2008/09/08 | 411 | 422 | 411 | 422 | 1,000 |
2008/09/05 | 426 | 426 | 426 | 426 | 1,500 |
2008/09/04 | 427 | 427 | 427 | 427 | 500 |
2008/08/28 | 430 | 430 | 430 | 430 | 4,500 |
2008/08/27 | 414 | 430 | 414 | 430 | 2,000 |
2008/08/21 | 424 | 424 | 410 | 410 | 1,500 |
2008/08/19 | 420 | 420 | 420 | 420 | 3,000 |
2008/08/18 | 410 | 410 | 410 | 410 | 1,000 |
2008/08/15 | 430 | 430 | 430 | 430 | 500 |
2008/08/13 | 410 | 410 | 410 | 410 | 500 |
2008/08/12 | 405 | 405 | 405 | 405 | 2,000 |
2008/08/08 | 408 | 408 | 408 | 408 | 1,000 |
2008/08/04 | 402 | 402 | 402 | 402 | 500 |
2008/08/01 | 410 | 410 | 410 | 410 | 500 |
2008/07/30 | 415 | 415 | 410 | 413 | 3,500 |
2008/07/28 | 428 | 429 | 428 | 429 | 2,000 |
2008/07/24 | 429 | 429 | 429 | 429 | 500 |
2008/07/23 | 429 | 429 | 429 | 429 | 1,000 |
2008/07/22 | 405 | 405 | 405 | 405 | 3,000 |
2008/07/18 | 405 | 405 | 405 | 405 | 500 |
2008/07/16 | 410 | 410 | 410 | 410 | 1,000 |
2008/07/15 | 415 | 415 | 410 | 410 | 1,500 |
2008/07/14 | 410 | 410 | 410 | 410 | 2,000 |
2008/07/11 | 412 | 412 | 410 | 410 | 4,000 |
2008/07/10 | 410 | 410 | 410 | 410 | 1,000 |
2008/07/09 | 410 | 410 | 410 | 410 | 2,000 |
2008/07/08 | 420 | 420 | 410 | 410 | 3,500 |
2008/07/07 | 421 | 421 | 420 | 420 | 2,500 |
2008/07/04 | 420 | 420 | 420 | 420 | 1,000 |
2008/07/03 | 406 | 420 | 405 | 420 | 4,000 |
2008/07/02 | 412 | 412 | 410 | 410 | 2,500 |
2008/07/01 | 414 | 414 | 412 | 412 | 3,000 |
2008/06/30 | 413 | 415 | 413 | 415 | 3,500 |
2008/06/27 | 415 | 416 | 415 | 416 | 6,500 |
2008/06/26 | 424 | 424 | 423 | 424 | 3,500 |
2008/06/25 | 423 | 423 | 418 | 418 | 2,000 |
2008/06/24 | 441 | 441 | 441 | 441 | 1,000 |
2008/06/23 | 445 | 445 | 441 | 441 | 3,000 |
2008/06/20 | 445 | 450 | 445 | 445 | 2,500 |
2008/06/19 | 450 | 450 | 450 | 450 | 3,500 |
2008/06/18 | 450 | 450 | 440 | 440 | 4,500 |
2008/06/17 | 425 | 450 | 425 | 450 | 5,000 |
2008/06/16 | 425 | 425 | 425 | 425 | 4,000 |
2008/06/13 | 429 | 430 | 426 | 426 | 2,500 |
2008/06/12 | 449 | 449 | 430 | 430 | 5,000 |
2008/06/11 | 450 | 451 | 450 | 450 | 2,000 |
2008/06/10 | 485 | 485 | 455 | 455 | 3,000 |
2008/06/09 | 473 | 473 | 473 | 473 | 500 |
2008/06/06 | 480 | 480 | 480 | 480 | 4,000 |
2008/06/05 | 477 | 480 | 477 | 480 | 1,500 |
2008/06/04 | 477 | 477 | 477 | 477 | 500 |
2008/06/02 | 482 | 482 | 482 | 482 | 500 |
2008/05/29 | 460 | 460 | 460 | 460 | 1,500 |
2008/05/27 | 456 | 456 | 456 | 456 | 2,000 |
2008/05/26 | 470 | 470 | 470 | 470 | 2,000 |
2008/05/23 | 465 | 465 | 465 | 465 | 1,000 |
2008/05/22 | 461 | 461 | 461 | 461 | 2,500 |
2008/05/21 | 474 | 474 | 461 | 461 | 1,000 |
2008/05/20 | 470 | 475 | 470 | 475 | 2,500 |
2008/05/19 | 470 | 470 | 470 | 470 | 500 |
2008/05/16 | 500 | 500 | 500 | 500 | 1,500 |
2008/05/14 | 460 | 460 | 460 | 460 | 1,000 |
2008/05/13 | 465 | 465 | 465 | 465 | 500 |
2008/05/12 | 485 | 485 | 485 | 485 | 1,500 |
2008/05/09 | 498 | 499 | 485 | 485 | 2,000 |
2008/05/08 | 479 | 480 | 470 | 480 | 4,000 |
2008/05/07 | 469 | 470 | 469 | 470 | 1,000 |
2008/05/02 | 443 | 450 | 443 | 450 | 1,000 |
2008/04/30 | 426 | 426 | 426 | 426 | 500 |
2008/04/28 | 420 | 420 | 420 | 420 | 2,000 |
2008/04/25 | 414 | 419 | 414 | 419 | 1,000 |
2008/04/24 | 395 | 410 | 392 | 405 | 4,000 |
2008/04/23 | 400 | 400 | 400 | 400 | 2,500 |
2008/04/21 | 400 | 400 | 400 | 400 | 500 |
2008/04/18 | 405 | 410 | 400 | 400 | 8,000 |
2008/04/17 | 430 | 430 | 430 | 430 | 500 |
2008/04/14 | 420 | 420 | 420 | 420 | 2,000 |
2008/04/11 | 420 | 420 | 420 | 420 | 1,000 |
2008/04/10 | 425 | 425 | 419 | 419 | 2,000 |
2008/04/09 | 430 | 430 | 430 | 430 | 1,500 |
2008/04/08 | 430 | 430 | 430 | 430 | 500 |
2008/04/04 | 436 | 436 | 411 | 420 | 1,500 |
2008/04/02 | 431 | 431 | 431 | 431 | 500 |
2008/03/27 | 438 | 438 | 393 | 400 | 10,000 |
2008/03/25 | 450 | 450 | 445 | 445 | 6,500 |
2008/03/24 | 460 | 460 | 460 | 460 | 3,500 |
2008/03/17 | 456 | 456 | 456 | 456 | 1,000 |
2008/03/13 | 470 | 470 | 470 | 470 | 2,000 |
2008/03/06 | 470 | 470 | 470 | 470 | 500 |
2008/03/05 | 470 | 470 | 470 | 470 | 1,500 |
2008/03/03 | 470 | 470 | 470 | 470 | 500 |
2008/02/28 | 470 | 470 | 470 | 470 | 1,000 |
2008/02/27 | 465 | 470 | 465 | 470 | 1,500 |
2008/02/26 | 467 | 467 | 465 | 465 | 3,000 |
2008/02/22 | 470 | 470 | 465 | 465 | 2,500 |
2008/02/18 | 470 | 470 | 470 | 470 | 500 |
2008/02/15 | 473 | 479 | 473 | 479 | 1,500 |
2008/02/13 | 460 | 460 | 460 | 460 | 500 |
2008/02/12 | 460 | 460 | 460 | 460 | 500 |
2008/02/07 | 500 | 500 | 462 | 462 | 4,500 |
2008/02/05 | 465 | 465 | 465 | 465 | 5,000 |
2008/02/04 | 470 | 470 | 465 | 465 | 3,000 |
2008/02/01 | 495 | 495 | 470 | 470 | 5,500 |
2008/01/31 | 470 | 475 | 470 | 470 | 3,000 |
2008/01/30 | 500 | 500 | 500 | 500 | 1,000 |
2008/01/29 | 510 | 510 | 510 | 510 | 2,000 |
2008/01/28 | 510 | 510 | 510 | 510 | 500 |
2008/01/23 | 472 | 472 | 470 | 470 | 3,500 |
2008/01/22 | 475 | 480 | 475 | 480 | 2,500 |
2008/01/21 | 475 | 475 | 475 | 475 | 500 |
2008/01/17 | 495 | 495 | 490 | 490 | 3,500 |
2008/01/16 | 520 | 520 | 490 | 495 | 4,000 |
2008/01/15 | 536 | 536 | 535 | 535 | 2,000 |
2008/01/10 | 535 | 535 | 535 | 535 | 500 |
2008/01/08 | 551 | 551 | 535 | 535 | 2,000 |
2008/01/07 | 533 | 535 | 533 | 535 | 3,500 |
2008/01/04 | 533 | 540 | 533 | 533 | 2,500 |