日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,080 1,110 1,045 1,105 14,000
2015/12/29 1,082 1,082 1,060 1,080 7,900
2015/12/28 990 1,100 990 1,095 15,800
2015/12/25 1,048 1,075 1,006 1,006 37,400
2015/12/24 1,048 1,094 1,048 1,078 28,900
2015/12/22 1,091 1,097 1,063 1,078 21,100
2015/12/21 1,050 1,163 1,050 1,099 46,900
2015/12/18 1,100 1,113 1,076 1,077 48,400
2015/12/17 1,110 1,140 1,073 1,121 76,000
2015/12/16 1,279 1,357 1,151 1,151 235,100
2015/12/15 1,180 1,269 1,176 1,249 117,100
2015/12/14 1,120 1,180 1,120 1,180 47,600
2015/12/11 1,105 1,179 1,105 1,179 51,200
2015/12/10 1,090 1,158 1,063 1,121 64,800
2015/12/09 1,148 1,198 1,055 1,119 115,400
2015/12/08 1,070 1,150 1,051 1,150 69,600
2015/12/07 1,027 1,110 1,027 1,058 35,100
2015/12/04 1,045 1,045 1,022 1,027 23,700
2015/12/03 1,026 1,080 1,020 1,040 23,100
2015/12/02 1,067 1,067 1,020 1,026 26,000
2015/12/01 1,041 1,065 1,012 1,065 31,400
2015/11/30 1,067 1,082 1,012 1,041 71,200
2015/11/27 1,056 1,225 1,039 1,087 580,000
2015/11/26 980 1,035 975 1,029 62,400
2015/11/25 1,003 1,005 942 980 67,800
2015/11/24 878 1,027 878 1,015 216,800
2015/11/20 863 877 851 877 34,400
2015/11/19 839 897 834 863 94,000
2015/11/18 852 873 816 824 253,400
2015/11/17 875 996 864 912 539,800
2015/11/16 800 851 795 846 30,500
2015/11/13 770 806 770 805 15,100
2015/11/12 755 775 753 772 8,000
2015/11/11 764 764 745 751 15,300
2015/11/10 788 788 750 769 24,500
2015/11/09 782 784 771 784 10,800
2015/11/06 777 782 771 771 7,700
2015/11/05 787 795 768 771 15,100
2015/11/04 792 800 787 796 6,500
2015/11/02 791 799 790 792 3,200
2015/10/30 808 808 785 802 6,000
2015/10/29 783 808 781 808 18,900
2015/10/28 823 823 777 798 11,500
2015/10/27 824 824 806 815 9,500
2015/10/26 806 815 806 812 10,200
2015/10/23 807 812 798 804 5,600
2015/10/22 809 817 795 806 4,300
2015/10/21 799 805 781 805 6,300
2015/10/20 812 817 784 784 16,700
2015/10/19 816 820 812 812 3,100
2015/10/16 827 834 815 819 7,400
2015/10/15 844 844 826 830 9,600
2015/10/14 835 849 830 847 14,200
2015/10/13 829 873 829 850 35,200
2015/10/09 823 834 822 829 10,000
2015/10/08 830 830 812 816 9,500
2015/10/07 818 832 810 818 17,100
2015/10/06 835 844 816 820 20,600
2015/10/05 808 847 808 823 17,500
2015/10/02 815 825 800 806 9,900
2015/10/01 796 810 793 810 15,700
2015/09/30 780 820 765 804 22,400
2015/09/29 840 840 765 792 69,200
2015/09/28 766 864 755 840 127,700
2015/09/25 727 746 714 724 11,300
2015/09/24 750 762 729 734 16,000
2015/09/18 772 774 738 750 43,600
2015/09/17 797 801 776 780 32,600
2015/09/16 805 806 785 786 30,100
2015/09/15 818 830 804 805 15,400
2015/09/14 837 860 811 813 34,200
2015/09/11 847 884 835 852 28,000
2015/09/10 850 855 824 848 18,800
2015/09/09 882 882 840 841 61,400
2015/09/08 861 879 807 807 47,900
2015/09/07 890 936 845 861 66,400
2015/09/04 984 984 855 905 124,600
2015/09/03 1,069 1,080 951 993 121,300
2015/09/02 980 1,095 971 998 121,600
2015/09/01 1,109 1,234 1,042 1,070 560,600
2015/08/31 1,093 1,138 1,080 1,138 154,100
2015/08/28 1,040 1,133 949 988 610,800
2015/08/27 1,000 1,045 980 1,045 590,700
2015/08/26 895 895 895 895 34,000
2015/08/25 565 745 562 745 61,900
2015/08/24 700 735 617 645 75,300
2015/08/21 777 790 759 762 42,800
2015/08/20 807 809 804 804 15,800
2015/08/19 830 830 807 816 10,700
2015/08/18 811 826 806 825 7,200
2015/08/17 807 812 805 808 7,900
2015/08/14 806 810 805 806 12,600
2015/08/13 808 817 806 807 13,200
2015/08/12 813 823 810 811 10,600
2015/08/11 832 859 809 827 32,600
2015/08/10 820 820 805 808 34,500
2015/08/07 874 941 851 851 83,100
2015/08/06 865 893 862 880 7,700
2015/08/05 890 890 858 858 15,400
2015/08/04 906 906 853 886 82,500
2015/08/03 830 975 820 951 112,500
2015/07/31 825 830 810 825 9,600
2015/07/30 844 847 820 830 20,200
2015/07/29 857 858 845 848 5,700
2015/07/28 858 859 837 857 9,500
2015/07/27 890 890 855 857 14,000
2015/07/24 895 895 883 883 6,100
2015/07/23 900 901 891 891 12,200
2015/07/22 905 908 898 905 9,500
2015/07/21 912 912 898 905 14,600
2015/07/17 900 915 895 913 12,800
2015/07/16 921 921 904 911 13,000
2015/07/15 930 930 907 921 7,600
2015/07/14 899 960 897 932 31,400
2015/07/13 885 900 883 896 10,600
2015/07/10 895 903 855 883 24,100
2015/07/09 900 905 800 905 61,400
2015/07/08 980 989 930 950 23,900
2015/07/07 999 999 981 981 5,300
2015/07/06 992 1,005 956 977 21,100
2015/07/03 1,010 1,010 996 1,002 11,600
2015/07/02 1,025 1,030 1,010 1,010 10,100
2015/07/01 1,004 1,017 995 1,009 9,700
2015/06/30 994 1,004 994 1,004 28,700
2015/06/29 1,021 1,042 1,001 1,006 42,600
2015/06/26 1,061 1,069 1,058 1,068 13,700
2015/06/25 1,070 1,075 1,054 1,064 11,100
2015/06/24 1,062 1,086 1,061 1,071 15,100
2015/06/23 1,060 1,076 1,059 1,064 11,500
2015/06/22 1,061 1,069 1,054 1,065 12,100
2015/06/19 1,074 1,076 1,062 1,069 7,900
2015/06/18 1,072 1,072 1,060 1,068 11,200
2015/06/17 1,081 1,085 1,070 1,072 13,800
2015/06/16 1,087 1,099 1,081 1,081 12,500
2015/06/15 1,110 1,110 1,090 1,094 11,300
2015/06/12 1,083 1,118 1,082 1,110 21,000
2015/06/11 1,072 1,087 1,070 1,080 10,200
2015/06/10 1,075 1,096 1,075 1,079 11,300
2015/06/09 1,100 1,120 1,087 1,087 17,700
2015/06/08 1,110 1,127 1,103 1,107 22,400
2015/06/05 1,128 1,128 1,090 1,120 33,100
2015/06/04 1,065 1,148 1,065 1,095 63,700
2015/06/03 1,039 1,084 1,038 1,062 34,800
2015/06/02 1,059 1,059 1,041 1,048 21,900
2015/06/01 1,055 1,067 1,050 1,059 15,600
2015/05/29 1,064 1,070 1,057 1,070 17,300
2015/05/28 1,079 1,085 1,068 1,069 14,500
2015/05/27 1,065 1,084 1,065 1,083 18,900
2015/05/26 1,077 1,085 1,065 1,078 16,500
2015/05/25 1,064 1,092 1,060 1,090 26,600
2015/05/22 1,071 1,080 1,065 1,070 23,200
2015/05/21 1,100 1,100 1,076 1,082 27,300
2015/05/20 1,105 1,112 1,077 1,100 23,700
2015/05/19 1,113 1,115 1,090 1,108 23,900
2015/05/18 1,081 1,110 1,081 1,100 19,600
2015/05/15 1,086 1,096 1,080 1,080 24,800
2015/05/14 1,100 1,116 1,085 1,090 43,900
2015/05/13 1,094 1,138 1,094 1,116 71,600
2015/05/12 1,145 1,198 1,090 1,184 96,000
2015/05/11 1,125 1,150 1,112 1,145 21,600
2015/05/08 1,120 1,134 1,108 1,124 13,800
2015/05/07 1,107 1,130 1,104 1,125 11,700
2015/05/01 1,105 1,160 1,100 1,137 26,300
2015/04/30 1,162 1,170 1,090 1,128 39,000
2015/04/28 1,198 1,198 1,161 1,161 23,700
2015/04/27 1,178 1,196 1,167 1,179 19,300
2015/04/24 1,179 1,194 1,160 1,178 18,400
2015/04/23 1,175 1,193 1,170 1,171 17,600
2015/04/22 1,166 1,197 1,138 1,180 22,900
2015/04/21 1,193 1,193 1,132 1,167 35,200
2015/04/20 1,180 1,211 1,163 1,198 22,400
2015/04/17 1,270 1,288 1,234 1,235 42,000
2015/04/16 1,327 1,340 1,282 1,282 35,000
2015/04/15 1,265 1,328 1,263 1,312 50,500
2015/04/14 1,350 1,365 1,268 1,291 151,600
2015/04/13 1,200 1,240 1,169 1,228 49,000
2015/04/10 1,183 1,196 1,166 1,187 35,100
2015/04/09 1,210 1,230 1,180 1,200 72,400
2015/04/08 1,114 1,245 1,114 1,240 149,400
2015/04/07 1,120 1,130 1,088 1,117 32,100
2015/04/06 1,025 1,115 1,010 1,110 54,100
2015/04/03 1,082 1,086 1,049 1,052 36,700
2015/04/02 1,091 1,120 1,078 1,087 17,700
2015/04/01 1,135 1,135 1,087 1,098 25,400
2015/03/31 1,084 1,125 1,081 1,120 30,900
2015/03/30 1,062 1,090 1,062 1,090 15,100
2015/03/27 1,060 1,075 1,045 1,071 43,400
2015/03/26 1,122 1,122 1,072 1,080 37,700
2015/03/25 1,107 1,148 1,096 1,127 37,600
2015/03/24 1,095 1,111 1,083 1,097 29,600
2015/03/23 1,136 1,149 1,105 1,110 35,500
2015/03/20 1,090 1,136 1,072 1,136 46,500
2015/03/19 1,151 1,177 1,105 1,120 55,900
2015/03/18 1,220 1,230 1,145 1,153 78,900
2015/03/17 1,268 1,268 1,238 1,241 37,500
2015/03/16 1,271 1,296 1,255 1,267 34,400
2015/03/13 1,279 1,281 1,260 1,263 23,500
2015/03/12 1,286 1,293 1,265 1,276 11,300
2015/03/11 1,241 1,297 1,240 1,273 29,600
2015/03/10 1,285 1,289 1,268 1,270 26,900
2015/03/09 1,261 1,350 1,261 1,285 29,000
2015/03/06 1,295 1,305 1,255 1,270 54,800
2015/03/05 1,305 1,338 1,290 1,296 42,200
2015/03/04 1,330 1,349 1,290 1,300 62,500
2015/03/03 1,497 1,589 1,350 1,356 235,900
2015/03/02 1,339 1,443 1,335 1,437 140,100
2015/02/27 1,276 1,350 1,275 1,310 65,500
2015/02/26 1,280 1,312 1,267 1,286 27,700
2015/02/25 1,235 1,317 1,235 1,305 53,900
2015/02/24 1,242 1,330 1,234 1,265 51,500
2015/02/23 1,261 1,261 1,242 1,242 41,100
2015/02/20 1,246 1,269 1,240 1,261 49,900
2015/02/19 1,347 1,348 1,247 1,250 87,300
2015/02/18 1,305 1,359 1,262 1,288 156,100
2015/02/17 1,275 1,276 1,216 1,235 123,300
2015/02/16 1,400 1,409 1,210 1,276 182,100
2015/02/13 1,432 1,434 1,410 1,412 26,400
2015/02/12 1,456 1,469 1,419 1,419 48,200
2015/02/10 1,445 1,448 1,408 1,440 49,000
2015/02/09 1,455 1,493 1,408 1,431 144,800
2015/02/06 1,626 1,643 1,595 1,601 16,800
2015/02/05 1,623 1,689 1,592 1,606 31,000
2015/02/04 1,583 1,637 1,580 1,623 23,200
2015/02/03 1,625 1,650 1,578 1,587 33,500
2015/02/02 1,652 1,689 1,602 1,611 33,200
2015/01/30 1,673 1,700 1,659 1,664 33,800
2015/01/29 1,746 1,749 1,690 1,713 40,000
2015/01/28 1,731 1,770 1,720 1,744 28,200
2015/01/27 1,735 1,755 1,720 1,731 35,600
2015/01/26 1,689 1,818 1,680 1,775 61,300
2015/01/23 1,774 1,809 1,709 1,734 42,600
2015/01/22 1,830 1,860 1,750 1,775 63,200
2015/01/21 1,800 1,870 1,670 1,870 132,600
2015/01/20 1,893 1,934 1,788 1,798 263,300
2015/01/19 1,591 1,844 1,570 1,785 284,600
2015/01/16 1,530 1,570 1,520 1,544 36,900
2015/01/15 1,599 1,600 1,520 1,530 50,600
2015/01/14 1,560 1,650 1,530 1,593 59,200
2015/01/13 1,590 1,590 1,504 1,560 61,600
2015/01/09 1,690 1,695 1,600 1,603 70,500
2015/01/08 1,709 1,718 1,664 1,672 43,000
2015/01/07 1,662 1,747 1,657 1,680 74,700
2015/01/06 1,651 1,693 1,643 1,648 136,300
2015/01/05 1,825 1,850 1,752 1,772 57,100

このページの先頭へ