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 |
---|---|---|---|---|---|
2011/12/27 | 236 | 250 | 234 | 250 | 7,500 |
2011/12/26 | 256 | 256 | 234 | 235 | 8,500 |
2011/12/22 | 257 | 257 | 257 | 257 | 5,500 |
2011/12/21 | 249 | 257 | 249 | 257 | 1,000 |
2011/12/20 | 241 | 249 | 241 | 249 | 1,000 |
2011/12/19 | 256 | 256 | 256 | 256 | 4,000 |
2011/12/16 | 256 | 256 | 256 | 256 | 500 |
2011/12/15 | 248 | 248 | 248 | 248 | 500 |
2011/12/14 | 240 | 248 | 240 | 248 | 1,000 |
2011/12/13 | 231 | 231 | 231 | 231 | 500 |
2011/12/12 | 230 | 230 | 230 | 230 | 500 |
2011/12/09 | 226 | 226 | 226 | 226 | 500 |
2011/12/08 | 230 | 230 | 226 | 226 | 3,000 |
2011/12/06 | 229 | 230 | 229 | 230 | 1,000 |
2011/12/05 | 228 | 228 | 228 | 228 | 500 |
2011/12/02 | 228 | 228 | 228 | 228 | 500 |
2011/12/01 | 236 | 236 | 228 | 236 | 3,500 |
2011/11/30 | 236 | 236 | 236 | 236 | 1,000 |
2011/11/29 | 0 | 0 | 0 | 228 | 0 |
2011/11/28 | 228 | 228 | 228 | 228 | 5,000 |
2011/11/25 | 228 | 228 | 228 | 228 | 1,000 |
2011/11/24 | 0 | 0 | 0 | 222 | 0 |
2011/11/22 | 0 | 0 | 0 | 222 | 0 |
2011/11/21 | 222 | 222 | 222 | 222 | 1,000 |
2011/11/18 | 238 | 238 | 238 | 238 | 1,000 |
2011/11/17 | 0 | 0 | 0 | 240 | 0 |
2011/11/16 | 0 | 0 | 0 | 240 | 0 |
2011/11/15 | 240 | 240 | 240 | 240 | 500 |
2011/11/14 | 250 | 250 | 244 | 244 | 1,500 |
2011/11/11 | 244 | 244 | 244 | 244 | 500 |
2011/11/10 | 0 | 0 | 0 | 245 | 0 |
2011/11/09 | 0 | 0 | 0 | 245 | 0 |
2011/11/08 | 0 | 0 | 0 | 245 | 0 |
2011/11/07 | 245 | 245 | 245 | 245 | 2,000 |
2011/11/04 | 245 | 245 | 245 | 245 | 500 |
2011/11/02 | 0 | 0 | 0 | 245 | 0 |
2011/11/01 | 0 | 0 | 0 | 245 | 0 |
2011/10/31 | 0 | 0 | 0 | 245 | 0 |
2011/10/28 | 0 | 0 | 0 | 245 | 0 |
2011/10/27 | 0 | 0 | 0 | 245 | 0 |
2011/10/26 | 245 | 245 | 245 | 245 | 500 |
2011/10/25 | 0 | 0 | 0 | 245 | 0 |
2011/10/24 | 245 | 245 | 245 | 245 | 2,500 |
2011/10/21 | 233 | 233 | 233 | 233 | 3,000 |
2011/10/20 | 0 | 0 | 0 | 248 | 0 |
2011/10/19 | 248 | 248 | 248 | 248 | 2,500 |
2011/10/18 | 0 | 0 | 0 | 248 | 0 |
2011/10/17 | 0 | 0 | 0 | 248 | 0 |
2011/10/14 | 0 | 0 | 0 | 248 | 0 |
2011/10/13 | 0 | 0 | 0 | 248 | 0 |
2011/10/12 | 0 | 0 | 0 | 248 | 0 |
2011/10/11 | 0 | 0 | 0 | 248 | 0 |
2011/10/07 | 0 | 0 | 0 | 248 | 0 |
2011/10/06 | 0 | 0 | 0 | 248 | 0 |
2011/10/05 | 248 | 248 | 248 | 248 | 1,000 |
2011/10/04 | 0 | 0 | 0 | 248 | 0 |
2011/10/03 | 0 | 0 | 0 | 248 | 0 |
2011/09/30 | 234 | 248 | 234 | 248 | 3,000 |
2011/09/29 | 0 | 0 | 0 | 257 | 0 |
2011/09/28 | 0 | 0 | 0 | 260 | 0 |
2011/09/27 | 0 | 0 | 0 | 260 | 0 |
2011/09/26 | 260 | 260 | 260 | 260 | 1,000 |
2011/09/22 | 260 | 260 | 260 | 260 | 4,000 |
2011/09/21 | 260 | 260 | 260 | 260 | 500 |
2011/09/20 | 0 | 0 | 0 | 247 | 0 |
2011/09/16 | 0 | 0 | 0 | 247 | 0 |
2011/09/15 | 0 | 0 | 0 | 247 | 0 |
2011/09/14 | 247 | 247 | 247 | 247 | 3,000 |
2011/09/13 | 0 | 0 | 0 | 247 | 0 |
2011/09/12 | 247 | 247 | 247 | 247 | 500 |
2011/09/09 | 0 | 0 | 0 | 246 | 0 |
2011/09/08 | 0 | 0 | 0 | 246 | 0 |
2011/09/07 | 0 | 0 | 0 | 246 | 0 |
2011/09/06 | 0 | 0 | 0 | 246 | 0 |
2011/09/05 | 0 | 0 | 0 | 246 | 0 |
2011/09/02 | 0 | 0 | 0 | 246 | 0 |
2011/09/01 | 0 | 0 | 0 | 246 | 0 |
2011/08/31 | 0 | 0 | 0 | 246 | 0 |
2011/08/30 | 0 | 0 | 0 | 246 | 0 |
2011/08/29 | 0 | 0 | 0 | 246 | 0 |
2011/08/26 | 0 | 0 | 0 | 246 | 0 |
2011/08/25 | 246 | 246 | 246 | 246 | 500 |
2011/08/24 | 0 | 0 | 0 | 262 | 0 |
2011/08/23 | 0 | 0 | 0 | 262 | 0 |
2011/08/22 | 262 | 262 | 262 | 262 | 2,500 |
2011/08/19 | 0 | 0 | 0 | 262 | 0 |
2011/08/18 | 0 | 0 | 0 | 262 | 0 |
2011/08/17 | 0 | 0 | 0 | 262 | 0 |
2011/08/16 | 0 | 0 | 0 | 262 | 0 |
2011/08/15 | 0 | 0 | 0 | 262 | 0 |
2011/08/12 | 0 | 0 | 0 | 262 | 0 |
2011/08/11 | 0 | 0 | 0 | 262 | 0 |
2011/08/10 | 0 | 0 | 0 | 262 | 0 |
2011/08/09 | 0 | 0 | 0 | 262 | 0 |
2011/08/08 | 0 | 0 | 0 | 262 | 0 |
2011/08/05 | 262 | 262 | 262 | 262 | 2,000 |
2011/08/04 | 263 | 263 | 263 | 263 | 1,000 |
2011/08/03 | 263 | 263 | 263 | 263 | 500 |
2011/08/02 | 0 | 0 | 0 | 255 | 0 |
2011/08/01 | 0 | 0 | 0 | 255 | 0 |
2011/07/29 | 0 | 0 | 0 | 255 | 0 |
2011/07/28 | 0 | 0 | 0 | 255 | 0 |
2011/07/27 | 0 | 0 | 0 | 255 | 0 |
2011/07/26 | 263 | 263 | 255 | 255 | 1,500 |
2011/07/25 | 0 | 0 | 0 | 263 | 0 |
2011/07/22 | 279 | 279 | 263 | 263 | 6,500 |
2011/07/21 | 0 | 0 | 0 | 263 | 0 |
2011/07/20 | 266 | 266 | 263 | 263 | 8,500 |
2011/07/19 | 265 | 265 | 265 | 265 | 1,000 |
2011/07/15 | 0 | 0 | 0 | 261 | 0 |
2011/07/14 | 0 | 0 | 0 | 261 | 0 |
2011/07/13 | 0 | 0 | 0 | 261 | 0 |
2011/07/12 | 0 | 0 | 0 | 261 | 0 |
2011/07/11 | 0 | 0 | 0 | 261 | 0 |
2011/07/08 | 0 | 0 | 0 | 261 | 0 |
2011/07/07 | 0 | 0 | 0 | 261 | 0 |
2011/07/06 | 0 | 0 | 0 | 261 | 0 |
2011/07/05 | 0 | 0 | 0 | 253 | 0 |
2011/07/04 | 0 | 0 | 0 | 253 | 0 |
2011/07/01 | 250 | 253 | 250 | 253 | 1,500 |
2011/06/30 | 256 | 256 | 256 | 256 | 500 |
2011/06/29 | 0 | 0 | 0 | 290 | 0 |
2011/06/28 | 0 | 0 | 0 | 290 | 0 |
2011/06/27 | 290 | 290 | 290 | 290 | 2,000 |
2011/06/24 | 0 | 0 | 0 | 290 | 0 |
2011/06/23 | 290 | 290 | 290 | 290 | 2,500 |
2011/06/22 | 255 | 290 | 255 | 290 | 3,500 |
2011/06/21 | 0 | 0 | 0 | 255 | 0 |
2011/06/20 | 0 | 0 | 0 | 246 | 0 |
2011/06/17 | 0 | 0 | 0 | 246 | 0 |
2011/06/16 | 0 | 0 | 0 | 236 | 0 |
2011/06/15 | 0 | 0 | 0 | 236 | 0 |
2011/06/14 | 236 | 236 | 236 | 236 | 1,500 |
2011/06/13 | 0 | 0 | 0 | 244 | 0 |
2011/06/10 | 0 | 0 | 0 | 244 | 0 |
2011/06/09 | 260 | 260 | 244 | 244 | 1,500 |
2011/06/08 | 260 | 260 | 260 | 260 | 500 |
2011/06/07 | 0 | 0 | 0 | 260 | 0 |
2011/06/06 | 260 | 260 | 260 | 260 | 1,000 |
2011/06/03 | 0 | 0 | 0 | 260 | 0 |
2011/06/02 | 0 | 0 | 0 | 260 | 0 |
2011/06/01 | 0 | 0 | 0 | 260 | 0 |
2011/05/31 | 0 | 0 | 0 | 260 | 0 |
2011/05/30 | 260 | 260 | 260 | 260 | 500 |
2011/05/27 | 0 | 0 | 0 | 255 | 0 |
2011/05/26 | 255 | 255 | 255 | 255 | 500 |
2011/05/25 | 0 | 0 | 0 | 255 | 0 |
2011/05/24 | 0 | 0 | 0 | 255 | 0 |
2011/05/23 | 263 | 263 | 255 | 255 | 3,000 |
2011/05/20 | 263 | 263 | 263 | 263 | 500 |
2011/05/19 | 0 | 0 | 0 | 243 | 0 |
2011/05/18 | 0 | 0 | 0 | 243 | 0 |
2011/05/17 | 0 | 0 | 0 | 243 | 0 |
2011/05/16 | 251 | 251 | 243 | 243 | 2,000 |
2011/05/13 | 260 | 260 | 259 | 259 | 1,500 |
2011/05/12 | 264 | 264 | 263 | 263 | 2,500 |
2011/05/11 | 263 | 263 | 263 | 263 | 2,000 |
2011/05/10 | 0 | 0 | 0 | 258 | 0 |
2011/05/09 | 0 | 0 | 0 | 258 | 0 |
2011/05/06 | 0 | 0 | 0 | 258 | 0 |
2011/05/02 | 258 | 258 | 258 | 258 | 500 |
2011/04/28 | 258 | 258 | 258 | 258 | 500 |
2011/04/27 | 261 | 261 | 252 | 252 | 4,500 |
2011/04/26 | 0 | 0 | 0 | 260 | 0 |
2011/04/25 | 0 | 0 | 0 | 260 | 0 |
2011/04/22 | 260 | 260 | 260 | 260 | 1,500 |
2011/04/21 | 252 | 260 | 252 | 260 | 2,000 |
2011/04/20 | 0 | 0 | 0 | 260 | 0 |
2011/04/19 | 260 | 260 | 260 | 260 | 500 |
2011/04/18 | 260 | 260 | 260 | 260 | 500 |
2011/04/15 | 250 | 257 | 234 | 257 | 4,000 |
2011/04/14 | 258 | 258 | 258 | 258 | 500 |
2011/04/13 | 258 | 258 | 258 | 258 | 1,000 |
2011/04/12 | 266 | 266 | 266 | 266 | 500 |
2011/04/11 | 0 | 0 | 0 | 258 | 0 |
2011/04/08 | 258 | 258 | 258 | 258 | 500 |
2011/04/07 | 266 | 266 | 258 | 258 | 3,500 |
2011/04/06 | 290 | 290 | 290 | 290 | 500 |
2011/04/05 | 290 | 290 | 290 | 290 | 2,000 |
2011/04/04 | 280 | 280 | 280 | 280 | 2,500 |
2011/04/01 | 0 | 0 | 0 | 285 | 0 |
2011/03/31 | 0 | 0 | 0 | 285 | 0 |
2011/03/30 | 0 | 0 | 0 | 285 | 0 |
2011/03/29 | 0 | 0 | 0 | 300 | 0 |
2011/03/28 | 300 | 300 | 300 | 300 | 1,000 |
2011/03/25 | 290 | 300 | 290 | 300 | 4,500 |
2011/03/24 | 262 | 290 | 261 | 290 | 2,500 |
2011/03/23 | 0 | 0 | 0 | 226 | 0 |
2011/03/22 | 226 | 226 | 226 | 226 | 1,000 |
2011/03/18 | 0 | 0 | 0 | 198 | 0 |
2011/03/17 | 0 | 0 | 0 | 198 | 0 |
2011/03/16 | 0 | 0 | 0 | 198 | 0 |
2011/03/15 | 231 | 231 | 198 | 198 | 3,500 |
2011/03/14 | 226 | 226 | 226 | 226 | 2,500 |
2011/03/11 | 301 | 303 | 301 | 303 | 2,000 |
2011/03/10 | 0 | 0 | 0 | 302 | 0 |
2011/03/09 | 0 | 0 | 0 | 302 | 0 |
2011/03/08 | 298 | 302 | 298 | 302 | 1,000 |
2011/03/07 | 298 | 298 | 298 | 298 | 1,500 |
2011/03/04 | 0 | 0 | 0 | 298 | 0 |
2011/03/03 | 0 | 0 | 0 | 298 | 0 |
2011/03/02 | 0 | 0 | 0 | 298 | 0 |
2011/03/01 | 0 | 0 | 0 | 298 | 0 |
2011/02/28 | 298 | 298 | 298 | 298 | 500 |
2011/02/25 | 0 | 0 | 0 | 298 | 0 |
2011/02/24 | 0 | 0 | 0 | 298 | 0 |
2011/02/23 | 0 | 0 | 0 | 298 | 0 |
2011/02/22 | 302 | 303 | 298 | 298 | 5,500 |
2011/02/21 | 298 | 298 | 298 | 298 | 1,000 |
2011/02/18 | 301 | 301 | 301 | 301 | 1,000 |
2011/02/17 | 0 | 0 | 0 | 303 | 0 |
2011/02/16 | 0 | 0 | 0 | 303 | 0 |
2011/02/15 | 0 | 0 | 0 | 303 | 0 |
2011/02/14 | 319 | 319 | 303 | 303 | 1,500 |
2011/02/10 | 309 | 309 | 309 | 309 | 500 |
2011/02/09 | 305 | 305 | 305 | 305 | 2,000 |
2011/02/08 | 305 | 305 | 305 | 305 | 3,000 |
2011/02/07 | 0 | 0 | 0 | 293 | 0 |
2011/02/04 | 293 | 293 | 293 | 293 | 500 |
2011/02/03 | 0 | 0 | 0 | 299 | 0 |
2011/02/02 | 299 | 299 | 299 | 299 | 500 |
2011/02/01 | 297 | 297 | 295 | 295 | 4,500 |
2011/01/31 | 0 | 0 | 0 | 297 | 0 |
2011/01/28 | 297 | 297 | 297 | 297 | 500 |
2011/01/27 | 0 | 0 | 0 | 290 | 0 |
2011/01/26 | 0 | 0 | 0 | 290 | 0 |
2011/01/25 | 0 | 0 | 0 | 290 | 0 |
2011/01/24 | 0 | 0 | 0 | 290 | 0 |
2011/01/21 | 292 | 292 | 290 | 290 | 2,500 |
2011/01/20 | 292 | 292 | 292 | 292 | 500 |
2011/01/19 | 291 | 291 | 291 | 291 | 500 |
2011/01/18 | 297 | 297 | 291 | 291 | 3,500 |
2011/01/17 | 299 | 299 | 299 | 299 | 500 |
2011/01/14 | 300 | 300 | 300 | 300 | 500 |
2011/01/13 | 0 | 0 | 0 | 301 | 0 |
2011/01/12 | 301 | 301 | 301 | 301 | 2,000 |
2011/01/11 | 301 | 301 | 301 | 301 | 1,000 |
2011/01/07 | 0 | 0 | 0 | 301 | 0 |
2011/01/06 | 312 | 312 | 301 | 301 | 3,500 |
2011/01/05 | 0 | 0 | 0 | 301 | 0 |
2011/01/04 | 301 | 301 | 301 | 301 | 500 |