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 |
---|---|---|---|---|---|
2014/12/30 | 1,860 | 1,871 | 1,801 | 1,812 | 60,500 |
2014/12/29 | 1,929 | 1,929 | 1,851 | 1,863 | 129,700 |
2014/12/26 | 1,761 | 1,859 | 1,761 | 1,849 | 98,400 |
2014/12/25 | 1,753 | 1,830 | 1,720 | 1,757 | 122,900 |
2014/12/24 | 1,911 | 1,940 | 1,777 | 1,822 | 210,200 |
2014/12/22 | 1,805 | 1,950 | 1,805 | 1,900 | 476,000 |
2014/12/19 | 1,651 | 1,828 | 1,650 | 1,753 | 368,000 |
2014/12/18 | 1,651 | 1,730 | 1,620 | 1,630 | 138,900 |
2014/12/17 | 1,621 | 1,667 | 1,575 | 1,609 | 149,800 |
2014/12/16 | 1,717 | 1,717 | 1,603 | 1,621 | 235,800 |
2014/12/15 | 1,905 | 1,920 | 1,680 | 1,717 | 387,700 |
2014/12/12 | 2,014 | 2,098 | 1,980 | 1,980 | 147,900 |
2014/12/11 | 1,981 | 2,050 | 1,890 | 1,979 | 245,600 |
2014/12/10 | 1,999 | 2,059 | 1,854 | 1,981 | 506,000 |
2014/12/09 | 2,350 | 2,555 | 2,101 | 2,199 | 494,700 |
2014/12/08 | 2,182 | 2,665 | 2,150 | 2,437 | 836,400 |
2014/12/05 | 2,054 | 2,220 | 2,032 | 2,208 | 235,400 |
2014/12/04 | 2,160 | 2,168 | 2,028 | 2,060 | 194,500 |
2014/12/03 | 2,326 | 2,340 | 2,061 | 2,100 | 335,200 |
2014/12/02 | 2,355 | 2,400 | 2,250 | 2,280 | 254,600 |
2014/12/01 | 2,369 | 2,480 | 2,291 | 2,405 | 225,700 |
2014/11/28 | 2,480 | 2,565 | 2,338 | 2,393 | 365,900 |
2014/11/27 | 2,800 | 2,985 | 2,510 | 2,547 | 910,900 |
2014/11/26 | 2,835 | 2,935 | 2,708 | 2,750 | 387,500 |
2014/11/25 | 2,680 | 2,850 | 2,583 | 2,850 | 399,200 |
2014/11/21 | 2,584 | 2,686 | 2,432 | 2,620 | 315,200 |
2014/11/20 | 2,635 | 2,716 | 2,546 | 2,546 | 253,000 |
2014/11/19 | 2,770 | 2,834 | 2,635 | 2,662 | 257,500 |
2014/11/18 | 2,680 | 2,890 | 2,661 | 2,848 | 396,200 |
2014/11/17 | 2,614 | 2,816 | 2,560 | 2,718 | 529,800 |
2014/11/14 | 2,610 | 2,838 | 2,528 | 2,589 | 552,000 |
2014/11/13 | 2,865 | 2,929 | 2,632 | 2,682 | 435,500 |
2014/11/12 | 3,070 | 3,150 | 2,780 | 2,800 | 719,600 |
2014/11/11 | 3,105 | 3,190 | 2,934 | 3,080 | 757,300 |
2014/11/10 | 2,739 | 3,290 | 2,738 | 3,290 | 1,123,700 |
2014/11/07 | 2,881 | 2,999 | 2,778 | 2,789 | 437,600 |
2014/11/06 | 3,170 | 3,200 | 2,910 | 3,020 | 587,400 |
2014/11/05 | 3,380 | 3,400 | 2,950 | 3,180 | 1,730,500 |
2014/11/04 | 2,625 | 3,110 | 2,533 | 3,110 | 1,545,000 |
2014/10/31 | 2,750 | 3,020 | 2,480 | 2,609 | 1,777,300 |
2014/10/30 | 2,778 | 3,150 | 2,660 | 2,800 | 2,039,200 |
2014/10/29 | 2,780 | 3,030 | 2,562 | 2,878 | 2,540,200 |
2014/10/28 | 2,528 | 2,530 | 2,390 | 2,530 | 768,900 |
2014/10/27 | 2,295 | 2,318 | 1,908 | 2,030 | 715,100 |
2014/10/24 | 2,389 | 2,505 | 2,120 | 2,195 | 780,500 |
2014/10/23 | 2,230 | 2,420 | 1,952 | 2,139 | 1,352,800 |
2014/10/22 | 1,980 | 2,180 | 1,950 | 2,180 | 1,216,200 |
2014/10/21 | 1,630 | 1,839 | 1,610 | 1,780 | 573,200 |
2014/10/20 | 1,560 | 1,700 | 1,506 | 1,639 | 281,300 |
2014/10/17 | 1,600 | 1,638 | 1,401 | 1,460 | 204,700 |
2014/10/16 | 1,555 | 1,649 | 1,552 | 1,573 | 229,500 |
2014/10/15 | 1,580 | 1,770 | 1,550 | 1,703 | 658,700 |
2014/10/14 | 1,516 | 1,575 | 1,454 | 1,470 | 237,000 |
2014/10/10 | 1,600 | 1,748 | 1,557 | 1,616 | 318,400 |
2014/10/09 | 1,691 | 1,993 | 1,660 | 1,710 | 946,400 |
2014/10/08 | 1,855 | 1,926 | 1,641 | 1,660 | 1,426,800 |
2014/10/07 | 1,726 | 1,748 | 1,551 | 1,594 | 367,400 |
2014/10/06 | 1,830 | 1,888 | 1,688 | 1,743 | 541,600 |
2014/10/03 | 1,821 | 1,890 | 1,732 | 1,785 | 393,500 |
2014/10/02 | 1,754 | 1,964 | 1,720 | 1,901 | 617,100 |
2014/10/01 | 1,940 | 1,948 | 1,756 | 1,790 | 410,500 |
2014/09/30 | 2,099 | 2,122 | 1,830 | 1,902 | 517,100 |
2014/09/29 | 2,110 | 2,235 | 2,052 | 2,060 | 485,000 |
2014/09/26 | 2,293 | 2,459 | 2,045 | 2,160 | 1,136,500 |
2014/09/25 | 2,483 | 2,637 | 2,062 | 2,176 | 1,048,100 |
2014/09/24 | 2,991 | 3,245 | 2,493 | 2,510 | 1,725,800 |
2014/09/22 | 2,800 | 3,435 | 2,656 | 2,991 | 1,945,500 |
2014/09/19 | 2,800 | 3,050 | 2,750 | 3,050 | 1,106,500 |
2014/09/18 | 2,300 | 2,550 | 2,217 | 2,550 | 1,420,400 |
2014/09/17 | 2,401 | 2,489 | 2,050 | 2,050 | 1,106,000 |
2014/09/16 | 2,300 | 2,550 | 2,170 | 2,550 | 1,291,700 |
2014/09/12 | 1,850 | 2,050 | 1,760 | 2,050 | 1,789,900 |
2014/09/11 | 1,531 | 1,924 | 1,450 | 1,650 | 1,565,500 |
2014/09/10 | 1,290 | 1,650 | 1,180 | 1,531 | 1,937,100 |
2014/09/09 | 1,350 | 1,350 | 1,200 | 1,350 | 1,395,500 |
2014/09/08 | 1,000 | 1,050 | 920 | 1,050 | 295,900 |
2014/09/05 | 1,040 | 1,110 | 815 | 900 | 1,260,800 |
2014/09/04 | 965 | 965 | 965 | 965 | 284,300 |
2014/09/03 | 930 | 930 | 802 | 815 | 651,000 |
2014/09/02 | 780 | 780 | 780 | 780 | 79,500 |
2014/09/01 | 650 | 680 | 636 | 680 | 144,200 |
2014/08/29 | 675 | 700 | 565 | 580 | 714,800 |
2014/08/28 | 705 | 715 | 674 | 715 | 456,200 |
2014/08/27 | 615 | 615 | 583 | 615 | 308,900 |
2014/08/26 | 515 | 515 | 461 | 515 | 358,100 |
2014/08/25 | 363 | 435 | 363 | 435 | 171,200 |
2014/08/22 | 356 | 359 | 354 | 355 | 6,400 |
2014/08/21 | 359 | 359 | 352 | 354 | 7,300 |
2014/08/20 | 357 | 364 | 356 | 359 | 6,100 |
2014/08/19 | 361 | 361 | 358 | 359 | 4,100 |
2014/08/18 | 360 | 361 | 360 | 361 | 300 |
2014/08/15 | 360 | 362 | 360 | 360 | 2,100 |
2014/08/14 | 361 | 361 | 359 | 359 | 3,200 |
2014/08/13 | 360 | 367 | 359 | 360 | 4,000 |
2014/08/11 | 362 | 362 | 358 | 359 | 18,700 |
2014/08/08 | 370 | 370 | 360 | 361 | 24,800 |
2014/08/07 | 369 | 370 | 369 | 370 | 600 |
2014/08/06 | 381 | 381 | 369 | 369 | 6,600 |
2014/08/05 | 379 | 390 | 374 | 381 | 10,200 |
2014/08/04 | 371 | 390 | 369 | 371 | 13,500 |
2014/08/01 | 366 | 374 | 364 | 371 | 5,100 |
2014/07/31 | 375 | 375 | 365 | 366 | 6,400 |
2014/07/30 | 377 | 382 | 375 | 379 | 2,000 |
2014/07/29 | 378 | 380 | 376 | 376 | 2,600 |
2014/07/28 | 378 | 379 | 372 | 378 | 4,600 |
2014/07/25 | 375 | 376 | 370 | 370 | 4,400 |
2014/07/24 | 368 | 375 | 368 | 368 | 1,600 |
2014/07/23 | 386 | 386 | 371 | 371 | 5,100 |
2014/07/22 | 385 | 385 | 379 | 384 | 8,400 |
2014/07/18 | 365 | 384 | 365 | 380 | 6,900 |
2014/07/17 | 368 | 368 | 365 | 365 | 800 |
2014/07/16 | 370 | 371 | 365 | 365 | 28,200 |
2014/07/15 | 370 | 375 | 365 | 365 | 3,100 |
2014/07/14 | 374 | 375 | 366 | 366 | 1,600 |
2014/07/11 | 362 | 365 | 361 | 363 | 1,400 |
2014/07/10 | 362 | 366 | 362 | 366 | 2,200 |
2014/07/09 | 373 | 375 | 363 | 363 | 5,400 |
2014/07/08 | 367 | 374 | 365 | 373 | 12,300 |
2014/07/07 | 367 | 370 | 367 | 367 | 6,100 |
2014/07/04 | 379 | 383 | 367 | 367 | 10,400 |
2014/07/03 | 378 | 378 | 370 | 375 | 3,300 |
2014/07/02 | 372 | 376 | 370 | 371 | 6,900 |
2014/07/01 | 370 | 372 | 368 | 372 | 6,900 |
2014/06/30 | 388 | 388 | 374 | 377 | 1,800 |
2014/06/27 | 380 | 385 | 368 | 385 | 3,200 |
2014/06/26 | 383 | 383 | 376 | 377 | 7,300 |
2014/06/25 | 370 | 380 | 370 | 375 | 5,000 |
2014/06/24 | 370 | 370 | 370 | 370 | 200 |
2014/06/23 | 370 | 374 | 368 | 370 | 3,800 |
2014/06/20 | 363 | 380 | 363 | 368 | 2,400 |
2014/06/19 | 386 | 386 | 365 | 365 | 6,900 |
2014/06/18 | 382 | 383 | 377 | 381 | 2,700 |
2014/06/17 | 375 | 393 | 374 | 374 | 7,400 |
2014/06/16 | 361 | 369 | 361 | 369 | 1,200 |
2014/06/13 | 360 | 361 | 357 | 361 | 1,900 |
2014/06/12 | 353 | 359 | 353 | 358 | 1,700 |
2014/06/11 | 361 | 361 | 352 | 353 | 2,900 |
2014/06/10 | 367 | 367 | 353 | 356 | 4,500 |
2014/06/09 | 357 | 365 | 357 | 360 | 9,300 |
2014/06/06 | 357 | 363 | 347 | 354 | 4,300 |
2014/06/05 | 350 | 350 | 342 | 349 | 7,200 |
2014/06/04 | 353 | 356 | 350 | 350 | 2,200 |
2014/06/03 | 354 | 359 | 352 | 356 | 1,500 |
2014/06/02 | 355 | 359 | 355 | 359 | 1,400 |
2014/05/30 | 357 | 357 | 355 | 355 | 400 |
2014/05/29 | 351 | 359 | 347 | 359 | 3,600 |
2014/05/28 | 359 | 359 | 351 | 354 | 2,300 |
2014/05/27 | 360 | 360 | 345 | 360 | 3,400 |
2014/05/26 | 350 | 362 | 349 | 362 | 1,400 |
2014/05/23 | 347 | 349 | 347 | 349 | 1,500 |
2014/05/22 | 344 | 347 | 344 | 347 | 300 |
2014/05/21 | 346 | 346 | 340 | 344 | 300 |
2014/05/20 | 347 | 350 | 333 | 346 | 3,000 |
2014/05/19 | 352 | 352 | 347 | 347 | 2,300 |
2014/05/16 | 347 | 350 | 347 | 349 | 2,200 |
2014/05/15 | 345 | 355 | 345 | 346 | 1,200 |
2014/05/14 | 343 | 353 | 339 | 345 | 19,900 |
2014/05/13 | 378 | 386 | 365 | 373 | 9,600 |
2014/05/12 | 400 | 400 | 383 | 386 | 2,900 |
2014/05/09 | 400 | 402 | 400 | 400 | 1,500 |
2014/05/08 | 390 | 400 | 390 | 400 | 4,100 |
2014/05/07 | 391 | 391 | 385 | 389 | 2,000 |
2014/05/02 | 396 | 399 | 391 | 391 | 1,300 |
2014/05/01 | 386 | 391 | 385 | 391 | 3,300 |
2014/04/30 | 387 | 391 | 380 | 386 | 3,500 |
2014/04/28 | 396 | 396 | 385 | 387 | 2,000 |
2014/04/24 | 394 | 401 | 394 | 396 | 4,300 |
2014/04/23 | 387 | 395 | 386 | 395 | 4,100 |
2014/04/22 | 386 | 389 | 383 | 383 | 2,600 |
2014/04/21 | 384 | 386 | 384 | 386 | 200 |
2014/04/18 | 380 | 380 | 375 | 378 | 1,500 |
2014/04/17 | 382 | 386 | 376 | 380 | 2,400 |
2014/04/16 | 392 | 395 | 381 | 381 | 12,300 |
2014/04/15 | 395 | 400 | 388 | 392 | 9,100 |
2014/04/14 | 389 | 395 | 380 | 395 | 2,800 |
2014/04/11 | 385 | 389 | 381 | 389 | 2,100 |
2014/04/10 | 386 | 392 | 385 | 392 | 4,400 |
2014/04/09 | 383 | 388 | 383 | 386 | 2,100 |
2014/04/08 | 391 | 391 | 391 | 391 | 200 |
2014/04/07 | 396 | 405 | 390 | 394 | 14,200 |
2014/04/04 | 396 | 398 | 385 | 396 | 7,100 |
2014/04/03 | 395 | 396 | 379 | 396 | 2,000 |
2014/04/02 | 390 | 394 | 390 | 391 | 11,900 |
2014/04/01 | 377 | 387 | 375 | 387 | 4,500 |
2014/03/31 | 377 | 377 | 374 | 375 | 600 |
2014/03/28 | 369 | 375 | 369 | 372 | 2,000 |
2014/03/27 | 369 | 369 | 361 | 364 | 2,400 |
2014/03/26 | 366 | 366 | 360 | 366 | 4,500 |
2014/03/25 | 368 | 368 | 354 | 360 | 5,500 |
2014/03/24 | 359 | 371 | 359 | 368 | 6,900 |
2014/03/20 | 362 | 363 | 355 | 359 | 14,400 |
2014/03/19 | 365 | 365 | 355 | 361 | 6,600 |
2014/03/18 | 367 | 371 | 360 | 367 | 10,600 |
2014/03/17 | 371 | 372 | 365 | 366 | 1,700 |
2014/03/14 | 371 | 379 | 360 | 379 | 15,900 |
2014/03/13 | 392 | 392 | 381 | 389 | 5,400 |
2014/03/12 | 393 | 394 | 392 | 393 | 9,100 |
2014/03/11 | 390 | 394 | 388 | 393 | 500 |
2014/03/10 | 389 | 389 | 381 | 385 | 1,200 |
2014/03/07 | 390 | 398 | 380 | 385 | 16,500 |
2014/03/06 | 386 | 391 | 386 | 387 | 10,200 |
2014/03/05 | 380 | 388 | 375 | 382 | 8,200 |
2014/03/04 | 370 | 380 | 363 | 380 | 3,400 |
2014/03/03 | 383 | 383 | 375 | 383 | 2,800 |
2014/02/28 | 396 | 396 | 378 | 385 | 7,200 |
2014/02/27 | 398 | 405 | 394 | 397 | 8,100 |
2014/02/26 | 394 | 396 | 390 | 396 | 1,400 |
2014/02/25 | 386 | 401 | 386 | 394 | 6,300 |
2014/02/24 | 391 | 396 | 382 | 383 | 2,900 |
2014/02/21 | 376 | 390 | 374 | 390 | 3,600 |
2014/02/20 | 389 | 389 | 375 | 383 | 4,200 |
2014/02/19 | 393 | 393 | 383 | 383 | 4,700 |
2014/02/18 | 394 | 399 | 379 | 385 | 9,100 |
2014/02/17 | 375 | 387 | 365 | 386 | 7,900 |
2014/02/14 | 399 | 399 | 370 | 375 | 14,600 |
2014/02/13 | 425 | 425 | 386 | 398 | 53,500 |
2014/02/12 | 370 | 440 | 367 | 425 | 142,600 |
2014/02/10 | 375 | 389 | 361 | 366 | 13,000 |
2014/02/07 | 353 | 415 | 350 | 366 | 27,900 |
2014/02/06 | 338 | 340 | 330 | 337 | 3,000 |
2014/02/05 | 329 | 330 | 322 | 322 | 7,500 |
2014/02/04 | 320 | 335 | 316 | 316 | 18,500 |
2014/02/03 | 358 | 366 | 355 | 355 | 55,000 |
2014/01/31 | 405 | 414 | 388 | 390 | 14,300 |
2014/01/30 | 415 | 440 | 401 | 404 | 37,000 |
2014/01/29 | 420 | 423 | 401 | 407 | 61,800 |
2014/01/28 | 366 | 446 | 366 | 444 | 130,000 |
2014/01/27 | 370 | 380 | 366 | 366 | 15,000 |
2014/01/24 | 381 | 397 | 381 | 397 | 20,300 |
2014/01/23 | 406 | 419 | 392 | 398 | 21,000 |
2014/01/22 | 415 | 420 | 403 | 414 | 26,200 |
2014/01/21 | 430 | 430 | 400 | 407 | 35,000 |
2014/01/20 | 445 | 492 | 416 | 427 | 122,500 |
2014/01/17 | 384 | 453 | 384 | 453 | 160,900 |
2014/01/16 | 434 | 493 | 363 | 373 | 208,300 |
2014/01/15 | 437 | 437 | 401 | 413 | 44,700 |
2014/01/14 | 362 | 438 | 362 | 438 | 124,500 |
2014/01/10 | 330 | 376 | 330 | 358 | 17,100 |
2014/01/09 | 342 | 342 | 338 | 338 | 2,200 |
2014/01/08 | 340 | 344 | 337 | 344 | 2,400 |
2014/01/07 | 336 | 340 | 334 | 340 | 3,900 |
2014/01/06 | 334 | 340 | 330 | 330 | 4,500 |