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 |
|---|---|---|---|---|---|
| 2010/12/30 | 305 | 305 | 305 | 305 | 500 |
| 2010/12/29 | 0 | 0 | 0 | 308 | 0 |
| 2010/12/28 | 308 | 308 | 308 | 308 | 500 |
| 2010/12/27 | 320 | 320 | 308 | 308 | 4,500 |
| 2010/12/24 | 315 | 323 | 315 | 323 | 6,500 |
| 2010/12/22 | 307 | 315 | 307 | 315 | 1,000 |
| 2010/12/21 | 306 | 306 | 306 | 306 | 2,500 |
| 2010/12/20 | 304 | 306 | 304 | 306 | 2,500 |
| 2010/12/17 | 0 | 0 | 0 | 320 | 0 |
| 2010/12/16 | 0 | 0 | 0 | 320 | 0 |
| 2010/12/15 | 310 | 320 | 310 | 320 | 2,000 |
| 2010/12/14 | 300 | 300 | 300 | 300 | 10,000 |
| 2010/12/13 | 0 | 0 | 0 | 298 | 0 |
| 2010/12/10 | 300 | 300 | 298 | 298 | 1,500 |
| 2010/12/09 | 299 | 303 | 299 | 303 | 3,500 |
| 2010/12/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/12/07 | 315 | 315 | 315 | 315 | 500 |
| 2010/12/06 | 310 | 315 | 310 | 315 | 1,500 |
| 2010/12/03 | 310 | 310 | 310 | 310 | 4,000 |
| 2010/12/02 | 305 | 310 | 305 | 310 | 2,500 |
| 2010/12/01 | 303 | 303 | 303 | 303 | 500 |
| 2010/11/30 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/18 | 300 | 300 | 300 | 300 | 500 |
| 2010/11/17 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/16 | 301 | 301 | 300 | 300 | 2,500 |
| 2010/11/15 | 307 | 307 | 307 | 307 | 500 |
| 2010/11/12 | 0 | 0 | 0 | 310 | 0 |
| 2010/11/11 | 310 | 310 | 310 | 310 | 1,500 |
| 2010/11/10 | 0 | 0 | 0 | 305 | 0 |
| 2010/11/09 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/11/08 | 319 | 319 | 319 | 319 | 1,500 |
| 2010/11/05 | 319 | 319 | 319 | 319 | 1,500 |
| 2010/11/04 | 319 | 319 | 319 | 319 | 2,500 |
| 2010/11/02 | 305 | 320 | 305 | 320 | 2,000 |
| 2010/11/01 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/25 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/19 | 305 | 305 | 305 | 305 | 500 |
| 2010/10/18 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/15 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/10/14 | 306 | 306 | 306 | 306 | 500 |
| 2010/10/13 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/08 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/10/07 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 305 | 0 |
| 2010/10/05 | 306 | 306 | 305 | 305 | 1,500 |
| 2010/10/04 | 305 | 305 | 305 | 305 | 500 |
| 2010/10/01 | 310 | 310 | 310 | 310 | 500 |
| 2010/09/30 | 0 | 0 | 0 | 317 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 317 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 320 | 0 |
| 2010/09/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/09/24 | 330 | 330 | 320 | 320 | 4,000 |
| 2010/09/22 | 340 | 340 | 330 | 330 | 1,000 |
| 2010/09/21 | 327 | 327 | 327 | 327 | 500 |
| 2010/09/17 | 327 | 327 | 327 | 327 | 500 |
| 2010/09/16 | 319 | 320 | 319 | 320 | 1,500 |
| 2010/09/15 | 0 | 0 | 0 | 310 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 310 | 0 |
| 2010/09/13 | 300 | 310 | 300 | 310 | 1,500 |
| 2010/09/10 | 300 | 300 | 300 | 300 | 500 |
| 2010/09/09 | 0 | 0 | 0 | 295 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 295 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 295 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 295 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 295 | 0 |
| 2010/09/02 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/09/01 | 0 | 0 | 0 | 295 | 0 |
| 2010/08/31 | 295 | 295 | 295 | 295 | 500 |
| 2010/08/30 | 295 | 295 | 295 | 295 | 500 |
| 2010/08/27 | 0 | 0 | 0 | 288 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 288 | 0 |
| 2010/08/25 | 288 | 288 | 288 | 288 | 500 |
| 2010/08/24 | 297 | 297 | 282 | 282 | 3,000 |
| 2010/08/23 | 0 | 0 | 0 | 297 | 0 |
| 2010/08/20 | 297 | 297 | 297 | 297 | 1,000 |
| 2010/08/19 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/08/18 | 286 | 286 | 286 | 286 | 500 |
| 2010/08/17 | 288 | 300 | 288 | 300 | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 310 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 310 | 0 |
| 2010/08/12 | 310 | 310 | 310 | 310 | 500 |
| 2010/08/11 | 0 | 0 | 0 | 320 | 0 |
| 2010/08/10 | 320 | 320 | 320 | 320 | 500 |
| 2010/08/09 | 318 | 318 | 318 | 318 | 500 |
| 2010/08/06 | 318 | 318 | 318 | 318 | 1,500 |
| 2010/08/05 | 318 | 318 | 318 | 318 | 500 |
| 2010/08/04 | 0 | 0 | 0 | 306 | 0 |
| 2010/08/03 | 306 | 306 | 306 | 306 | 500 |
| 2010/08/02 | 315 | 315 | 310 | 310 | 2,500 |
| 2010/07/30 | 0 | 0 | 0 | 329 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 329 | 0 |
| 2010/07/28 | 329 | 329 | 329 | 329 | 5,000 |
| 2010/07/27 | 0 | 0 | 0 | 329 | 0 |
| 2010/07/26 | 329 | 329 | 329 | 329 | 500 |
| 2010/07/23 | 0 | 0 | 0 | 305 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 305 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 305 | 0 |
| 2010/07/20 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/07/16 | 307 | 307 | 307 | 307 | 500 |
| 2010/07/15 | 0 | 0 | 0 | 335 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 335 | 0 |
| 2010/07/13 | 335 | 337 | 335 | 335 | 5,000 |
| 2010/07/12 | 335 | 335 | 335 | 335 | 5,000 |
| 2010/07/09 | 0 | 0 | 0 | 330 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 330 | 0 |
| 2010/07/07 | 330 | 330 | 330 | 330 | 500 |
| 2010/07/06 | 320 | 330 | 320 | 330 | 1,000 |
| 2010/07/05 | 315 | 320 | 315 | 320 | 2,500 |
| 2010/07/02 | 0 | 0 | 0 | 315 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 315 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 315 | 0 |
| 2010/06/29 | 315 | 315 | 315 | 315 | 2,000 |
| 2010/06/28 | 315 | 315 | 315 | 315 | 2,000 |
| 2010/06/25 | 0 | 0 | 0 | 300 | 0 |
| 2010/06/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/06/23 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 282 | 0 |
| 2010/06/21 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/06/18 | 0 | 0 | 0 | 298 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 298 | 0 |
| 2010/06/16 | 298 | 298 | 298 | 298 | 500 |
| 2010/06/15 | 0 | 0 | 0 | 282 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 282 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 282 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 282 | 0 |
| 2010/06/09 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 282 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 282 | 0 |
| 2010/06/04 | 282 | 282 | 282 | 282 | 500 |
| 2010/06/03 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 290 | 0 |
| 2010/05/31 | 282 | 290 | 282 | 290 | 1,500 |
| 2010/05/28 | 0 | 0 | 0 | 298 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 298 | 0 |
| 2010/05/26 | 298 | 298 | 298 | 298 | 500 |
| 2010/05/25 | 298 | 298 | 298 | 298 | 2,500 |
| 2010/05/24 | 0 | 0 | 0 | 298 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 298 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 298 | 0 |
| 2010/05/19 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/05/18 | 0 | 0 | 0 | 305 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 305 | 0 |
| 2010/05/14 | 305 | 305 | 305 | 305 | 2,500 |
| 2010/05/13 | 0 | 0 | 0 | 297 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 297 | 0 |
| 2010/05/11 | 297 | 297 | 297 | 297 | 500 |
| 2010/05/10 | 301 | 301 | 300 | 300 | 2,000 |
| 2010/05/07 | 317 | 317 | 317 | 317 | 2,500 |
| 2010/05/06 | 317 | 317 | 317 | 317 | 500 |
| 2010/04/30 | 0 | 0 | 0 | 316 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 316 | 0 |
| 2010/04/27 | 317 | 328 | 316 | 316 | 4,500 |
| 2010/04/26 | 316 | 316 | 316 | 316 | 500 |
| 2010/04/23 | 293 | 310 | 293 | 310 | 6,500 |
| 2010/04/22 | 288 | 289 | 288 | 289 | 1,500 |
| 2010/04/21 | 284 | 289 | 284 | 288 | 3,500 |
| 2010/04/20 | 296 | 297 | 292 | 292 | 5,000 |
| 2010/04/19 | 320 | 320 | 292 | 308 | 3,000 |
| 2010/04/16 | 320 | 320 | 320 | 320 | 3,000 |
| 2010/04/15 | 0 | 0 | 0 | 338 | 0 |
| 2010/04/14 | 338 | 338 | 328 | 338 | 2,000 |
| 2010/04/13 | 0 | 0 | 0 | 340 | 0 |
| 2010/04/12 | 342 | 370 | 340 | 340 | 5,500 |
| 2010/04/09 | 316 | 350 | 316 | 340 | 9,500 |
| 2010/04/08 | 307 | 320 | 307 | 320 | 11,500 |
| 2010/04/07 | 301 | 308 | 301 | 308 | 2,000 |
| 2010/04/06 | 290 | 310 | 290 | 300 | 9,500 |
| 2010/04/05 | 272 | 290 | 272 | 290 | 6,000 |
| 2010/04/02 | 267 | 272 | 267 | 272 | 1,000 |
| 2010/04/01 | 247 | 251 | 247 | 251 | 2,000 |
| 2010/03/31 | 272 | 288 | 270 | 270 | 5,500 |
| 2010/03/30 | 270 | 270 | 270 | 270 | 500 |
| 2010/03/29 | 257 | 257 | 257 | 257 | 2,500 |
| 2010/03/26 | 249 | 260 | 249 | 260 | 3,000 |
| 2010/03/24 | 244 | 244 | 244 | 244 | 500 |
| 2010/03/23 | 241 | 241 | 241 | 241 | 500 |
| 2010/03/19 | 248 | 248 | 238 | 240 | 4,000 |
| 2010/03/17 | 245 | 245 | 243 | 243 | 3,000 |
| 2010/03/15 | 238 | 254 | 238 | 254 | 1,000 |
| 2010/03/11 | 230 | 230 | 230 | 230 | 500 |
| 2010/03/09 | 243 | 243 | 240 | 240 | 2,000 |
| 2010/03/08 | 240 | 240 | 240 | 240 | 500 |
| 2010/03/05 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/03/04 | 234 | 234 | 230 | 230 | 3,500 |
| 2010/03/03 | 240 | 250 | 240 | 250 | 2,000 |
| 2010/03/02 | 232 | 232 | 232 | 232 | 500 |
| 2010/03/01 | 230 | 230 | 229 | 229 | 2,000 |
| 2010/02/26 | 239 | 239 | 239 | 239 | 1,500 |
| 2010/02/25 | 239 | 239 | 239 | 239 | 500 |
| 2010/02/23 | 240 | 240 | 240 | 240 | 2,500 |
| 2010/02/22 | 230 | 240 | 230 | 240 | 2,000 |
| 2010/02/17 | 230 | 230 | 230 | 230 | 500 |
| 2010/02/16 | 240 | 240 | 235 | 235 | 1,500 |
| 2010/02/15 | 245 | 245 | 240 | 240 | 3,000 |
| 2010/02/12 | 231 | 245 | 231 | 245 | 2,500 |
| 2010/02/10 | 238 | 239 | 231 | 239 | 1,500 |
| 2010/02/08 | 246 | 246 | 246 | 246 | 500 |
| 2010/02/05 | 250 | 250 | 250 | 250 | 1,500 |
| 2010/02/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/02/03 | 258 | 258 | 250 | 250 | 1,000 |
| 2010/01/29 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/01/28 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/01/27 | 254 | 254 | 254 | 254 | 500 |
| 2010/01/26 | 260 | 260 | 258 | 258 | 3,000 |
| 2010/01/25 | 258 | 258 | 258 | 258 | 500 |
| 2010/01/22 | 270 | 270 | 262 | 268 | 3,500 |
| 2010/01/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/01/08 | 261 | 277 | 261 | 263 | 3,000 |
| 2010/01/06 | 250 | 256 | 250 | 252 | 2,500 |
| 2010/01/05 | 251 | 251 | 245 | 245 | 2,500 |
| 2010/01/04 | 250 | 251 | 250 | 251 | 1,500 |