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 |
---|---|---|---|---|---|
2016/12/30 | 821 | 860 | 820 | 836 | 10,200 |
2016/12/29 | 839 | 842 | 824 | 826 | 9,200 |
2016/12/28 | 817 | 861 | 817 | 844 | 7,100 |
2016/12/27 | 822 | 825 | 814 | 815 | 25,500 |
2016/12/26 | 823 | 837 | 819 | 835 | 20,400 |
2016/12/22 | 827 | 844 | 817 | 844 | 16,900 |
2016/12/21 | 849 | 862 | 832 | 832 | 14,900 |
2016/12/20 | 821 | 852 | 814 | 840 | 17,500 |
2016/12/19 | 818 | 832 | 812 | 820 | 26,100 |
2016/12/16 | 857 | 858 | 812 | 839 | 43,700 |
2016/12/15 | 887 | 887 | 860 | 862 | 23,400 |
2016/12/14 | 895 | 895 | 882 | 887 | 18,300 |
2016/12/13 | 881 | 894 | 873 | 893 | 15,000 |
2016/12/12 | 893 | 901 | 852 | 883 | 54,300 |
2016/12/09 | 930 | 930 | 860 | 897 | 66,500 |
2016/12/08 | 930 | 949 | 930 | 935 | 33,000 |
2016/12/07 | 900 | 934 | 898 | 923 | 43,200 |
2016/12/06 | 958 | 983 | 888 | 895 | 103,500 |
2016/12/05 | 968 | 980 | 955 | 969 | 52,600 |
2016/12/02 | 978 | 986 | 962 | 980 | 71,900 |
2016/12/01 | 1,010 | 1,020 | 978 | 982 | 59,300 |
2016/11/30 | 973 | 1,024 | 966 | 999 | 126,200 |
2016/11/29 | 935 | 997 | 931 | 996 | 126,200 |
2016/11/28 | 852 | 975 | 851 | 968 | 275,400 |
2016/11/25 | 862 | 917 | 820 | 827 | 173,800 |
2016/11/24 | 828 | 852 | 828 | 840 | 28,000 |
2016/11/22 | 839 | 862 | 819 | 837 | 83,100 |
2016/11/21 | 789 | 876 | 768 | 836 | 188,900 |
2016/11/18 | 788 | 798 | 761 | 763 | 53,600 |
2016/11/17 | 773 | 796 | 773 | 778 | 31,100 |
2016/11/16 | 765 | 790 | 764 | 784 | 41,200 |
2016/11/15 | 750 | 814 | 749 | 770 | 190,600 |
2016/11/14 | 725 | 752 | 725 | 735 | 27,200 |
2016/11/11 | 731 | 742 | 711 | 721 | 41,200 |
2016/11/10 | 730 | 730 | 706 | 711 | 33,200 |
2016/11/09 | 748 | 770 | 670 | 685 | 124,200 |
2016/11/08 | 781 | 785 | 740 | 740 | 121,600 |
2016/11/07 | 774 | 790 | 732 | 789 | 450,600 |
2016/11/04 | 640 | 760 | 634 | 760 | 404,500 |
2016/11/02 | 685 | 688 | 653 | 660 | 58,500 |
2016/11/01 | 690 | 705 | 689 | 694 | 26,600 |
2016/10/31 | 684 | 727 | 681 | 691 | 78,100 |
2016/10/28 | 676 | 702 | 673 | 693 | 136,200 |
2016/10/27 | 645 | 731 | 638 | 686 | 472,400 |
2016/10/26 | 625 | 637 | 625 | 631 | 8,100 |
2016/10/25 | 635 | 640 | 620 | 625 | 24,400 |
2016/10/24 | 601 | 663 | 600 | 638 | 91,500 |
2016/10/21 | 618 | 619 | 593 | 601 | 21,500 |
2016/10/20 | 600 | 620 | 596 | 615 | 26,600 |
2016/10/19 | 585 | 593 | 581 | 592 | 10,600 |
2016/10/18 | 576 | 586 | 576 | 585 | 4,600 |
2016/10/17 | 586 | 586 | 575 | 581 | 5,000 |
2016/10/14 | 577 | 585 | 576 | 579 | 4,700 |
2016/10/13 | 586 | 586 | 578 | 582 | 7,100 |
2016/10/12 | 586 | 586 | 576 | 582 | 8,300 |
2016/10/11 | 574 | 589 | 569 | 583 | 6,900 |
2016/10/07 | 567 | 588 | 564 | 573 | 16,400 |
2016/10/06 | 571 | 575 | 563 | 563 | 18,800 |
2016/10/05 | 560 | 577 | 560 | 569 | 22,100 |
2016/10/04 | 566 | 566 | 555 | 558 | 11,300 |
2016/10/03 | 568 | 568 | 557 | 562 | 8,000 |
2016/09/30 | 561 | 565 | 558 | 559 | 12,100 |
2016/09/29 | 576 | 580 | 560 | 568 | 25,800 |
2016/09/28 | 575 | 583 | 567 | 572 | 15,300 |
2016/09/27 | 598 | 602 | 567 | 568 | 45,600 |
2016/09/26 | 547 | 639 | 547 | 598 | 166,500 |
2016/09/23 | 550 | 570 | 540 | 542 | 23,300 |
2016/09/21 | 545 | 549 | 533 | 539 | 17,000 |
2016/09/20 | 550 | 550 | 539 | 549 | 6,400 |
2016/09/16 | 540 | 547 | 540 | 547 | 2,900 |
2016/09/15 | 550 | 550 | 539 | 546 | 4,900 |
2016/09/14 | 550 | 552 | 543 | 550 | 6,000 |
2016/09/13 | 548 | 550 | 540 | 544 | 9,100 |
2016/09/12 | 548 | 555 | 543 | 547 | 8,200 |
2016/09/09 | 554 | 556 | 548 | 548 | 17,600 |
2016/09/08 | 544 | 552 | 541 | 552 | 12,500 |
2016/09/07 | 535 | 540 | 535 | 540 | 1,500 |
2016/09/06 | 536 | 542 | 533 | 537 | 6,000 |
2016/09/05 | 535 | 538 | 530 | 530 | 7,800 |
2016/09/02 | 540 | 540 | 535 | 535 | 4,200 |
2016/09/01 | 538 | 538 | 531 | 535 | 3,600 |
2016/08/31 | 545 | 545 | 532 | 534 | 3,700 |
2016/08/30 | 540 | 540 | 536 | 536 | 2,400 |
2016/08/29 | 534 | 539 | 534 | 536 | 1,600 |
2016/08/26 | 530 | 536 | 529 | 532 | 3,000 |
2016/08/25 | 532 | 533 | 531 | 533 | 1,200 |
2016/08/24 | 533 | 540 | 529 | 532 | 11,800 |
2016/08/23 | 537 | 537 | 530 | 533 | 2,900 |
2016/08/22 | 536 | 536 | 528 | 528 | 3,900 |
2016/08/19 | 529 | 530 | 526 | 526 | 4,100 |
2016/08/18 | 541 | 544 | 530 | 531 | 2,900 |
2016/08/17 | 541 | 547 | 529 | 539 | 9,100 |
2016/08/16 | 547 | 547 | 528 | 538 | 10,600 |
2016/08/15 | 533 | 541 | 533 | 537 | 5,400 |
2016/08/12 | 530 | 541 | 529 | 531 | 9,200 |
2016/08/10 | 533 | 542 | 533 | 533 | 10,500 |
2016/08/09 | 536 | 556 | 533 | 540 | 23,100 |
2016/08/08 | 535 | 551 | 530 | 536 | 20,200 |
2016/08/05 | 540 | 584 | 530 | 530 | 69,200 |
2016/08/04 | 531 | 532 | 529 | 530 | 2,900 |
2016/08/03 | 541 | 541 | 530 | 531 | 4,100 |
2016/08/02 | 540 | 553 | 540 | 542 | 1,300 |
2016/08/01 | 535 | 553 | 535 | 539 | 2,100 |
2016/07/29 | 541 | 541 | 530 | 534 | 3,100 |
2016/07/28 | 556 | 556 | 537 | 540 | 8,400 |
2016/07/27 | 543 | 554 | 543 | 553 | 2,300 |
2016/07/26 | 555 | 556 | 530 | 536 | 7,500 |
2016/07/25 | 555 | 561 | 553 | 555 | 3,400 |
2016/07/22 | 544 | 557 | 542 | 547 | 7,700 |
2016/07/21 | 533 | 544 | 518 | 542 | 6,500 |
2016/07/20 | 518 | 530 | 518 | 523 | 2,300 |
2016/07/19 | 538 | 541 | 523 | 523 | 4,600 |
2016/07/15 | 552 | 552 | 540 | 545 | 7,200 |
2016/07/14 | 553 | 553 | 547 | 551 | 5,300 |
2016/07/13 | 550 | 569 | 542 | 563 | 12,100 |
2016/07/12 | 524 | 550 | 524 | 550 | 9,200 |
2016/07/11 | 540 | 543 | 522 | 522 | 9,000 |
2016/07/08 | 512 | 531 | 512 | 531 | 3,200 |
2016/07/07 | 512 | 531 | 511 | 531 | 2,900 |
2016/07/06 | 519 | 529 | 511 | 514 | 3,500 |
2016/07/05 | 525 | 525 | 519 | 519 | 1,200 |
2016/07/04 | 523 | 523 | 512 | 519 | 6,700 |
2016/07/01 | 523 | 526 | 512 | 523 | 7,300 |
2016/06/30 | 524 | 538 | 520 | 522 | 4,400 |
2016/06/29 | 526 | 526 | 517 | 520 | 700 |
2016/06/28 | 520 | 520 | 507 | 511 | 1,800 |
2016/06/27 | 510 | 539 | 508 | 520 | 4,900 |
2016/06/24 | 575 | 575 | 491 | 502 | 16,100 |
2016/06/23 | 575 | 575 | 552 | 573 | 4,600 |
2016/06/22 | 583 | 595 | 556 | 578 | 7,000 |
2016/06/21 | 575 | 599 | 567 | 583 | 2,900 |
2016/06/20 | 571 | 579 | 565 | 565 | 3,900 |
2016/06/17 | 586 | 586 | 563 | 571 | 4,900 |
2016/06/16 | 581 | 581 | 549 | 550 | 9,700 |
2016/06/15 | 589 | 600 | 581 | 583 | 2,500 |
2016/06/14 | 595 | 600 | 580 | 582 | 10,700 |
2016/06/13 | 610 | 612 | 590 | 595 | 7,100 |
2016/06/10 | 612 | 621 | 612 | 616 | 2,100 |
2016/06/09 | 617 | 619 | 602 | 610 | 3,500 |
2016/06/08 | 620 | 620 | 587 | 606 | 9,500 |
2016/06/07 | 615 | 623 | 610 | 610 | 2,900 |
2016/06/06 | 624 | 624 | 616 | 616 | 2,200 |
2016/06/03 | 628 | 629 | 624 | 624 | 1,900 |
2016/06/02 | 624 | 625 | 622 | 622 | 1,400 |
2016/06/01 | 627 | 627 | 623 | 623 | 2,100 |
2016/05/31 | 625 | 628 | 618 | 628 | 1,900 |
2016/05/30 | 616 | 631 | 615 | 625 | 2,800 |
2016/05/27 | 625 | 625 | 611 | 613 | 6,000 |
2016/05/26 | 620 | 629 | 620 | 622 | 3,200 |
2016/05/25 | 628 | 629 | 623 | 627 | 900 |
2016/05/24 | 622 | 623 | 621 | 622 | 1,100 |
2016/05/23 | 620 | 626 | 619 | 622 | 2,200 |
2016/05/20 | 611 | 618 | 611 | 618 | 1,700 |
2016/05/19 | 613 | 615 | 610 | 613 | 5,700 |
2016/05/18 | 605 | 616 | 605 | 609 | 5,300 |
2016/05/17 | 619 | 619 | 609 | 610 | 10,500 |
2016/05/16 | 633 | 633 | 615 | 627 | 8,000 |
2016/05/13 | 639 | 643 | 632 | 633 | 11,600 |
2016/05/12 | 649 | 670 | 630 | 641 | 19,800 |
2016/05/11 | 652 | 653 | 650 | 650 | 2,500 |
2016/05/10 | 654 | 657 | 644 | 657 | 4,900 |
2016/05/09 | 661 | 661 | 651 | 654 | 6,000 |
2016/05/06 | 651 | 651 | 641 | 650 | 2,400 |
2016/05/02 | 640 | 651 | 640 | 651 | 8,100 |
2016/04/28 | 647 | 657 | 643 | 652 | 5,300 |
2016/04/27 | 641 | 663 | 641 | 656 | 4,100 |
2016/04/26 | 665 | 666 | 636 | 640 | 12,000 |
2016/04/25 | 668 | 668 | 644 | 660 | 13,000 |
2016/04/22 | 653 | 670 | 653 | 669 | 10,600 |
2016/04/21 | 652 | 658 | 647 | 651 | 9,400 |
2016/04/20 | 640 | 649 | 640 | 641 | 3,800 |
2016/04/19 | 644 | 649 | 632 | 635 | 5,400 |
2016/04/18 | 650 | 651 | 615 | 628 | 12,400 |
2016/04/15 | 651 | 660 | 651 | 656 | 7,000 |
2016/04/14 | 658 | 671 | 657 | 663 | 13,800 |
2016/04/13 | 656 | 670 | 641 | 656 | 26,400 |
2016/04/12 | 598 | 699 | 598 | 655 | 46,000 |
2016/04/11 | 596 | 607 | 586 | 602 | 4,400 |
2016/04/08 | 575 | 602 | 575 | 600 | 10,300 |
2016/04/07 | 581 | 594 | 577 | 593 | 8,300 |
2016/04/06 | 591 | 599 | 580 | 586 | 12,900 |
2016/04/05 | 622 | 625 | 600 | 600 | 12,400 |
2016/04/04 | 634 | 639 | 617 | 622 | 9,700 |
2016/04/01 | 650 | 652 | 634 | 634 | 8,700 |
2016/03/31 | 661 | 662 | 651 | 662 | 3,600 |
2016/03/30 | 647 | 665 | 647 | 657 | 6,300 |
2016/03/29 | 633 | 658 | 631 | 650 | 7,100 |
2016/03/28 | 660 | 661 | 648 | 650 | 5,600 |
2016/03/25 | 645 | 679 | 643 | 665 | 16,100 |
2016/03/24 | 648 | 655 | 646 | 655 | 3,400 |
2016/03/23 | 648 | 659 | 641 | 654 | 8,400 |
2016/03/22 | 652 | 655 | 642 | 650 | 9,300 |
2016/03/18 | 630 | 641 | 629 | 637 | 13,700 |
2016/03/17 | 679 | 679 | 649 | 650 | 18,300 |
2016/03/16 | 657 | 675 | 657 | 675 | 18,900 |
2016/03/15 | 661 | 675 | 657 | 667 | 15,600 |
2016/03/14 | 664 | 666 | 653 | 661 | 23,100 |
2016/03/11 | 638 | 657 | 631 | 654 | 10,300 |
2016/03/10 | 641 | 652 | 635 | 640 | 15,000 |
2016/03/09 | 648 | 648 | 636 | 639 | 19,300 |
2016/03/08 | 672 | 672 | 643 | 658 | 21,800 |
2016/03/07 | 652 | 675 | 652 | 672 | 26,100 |
2016/03/04 | 650 | 661 | 638 | 648 | 43,300 |
2016/03/03 | 640 | 655 | 636 | 641 | 20,800 |
2016/03/02 | 629 | 660 | 627 | 641 | 23,000 |
2016/03/01 | 625 | 628 | 623 | 626 | 10,300 |
2016/02/29 | 643 | 643 | 627 | 629 | 20,700 |
2016/02/26 | 624 | 628 | 619 | 626 | 19,000 |
2016/02/25 | 622 | 633 | 613 | 615 | 48,100 |
2016/02/24 | 650 | 650 | 595 | 621 | 145,800 |
2016/02/23 | 734 | 745 | 710 | 712 | 12,800 |
2016/02/22 | 707 | 735 | 707 | 734 | 7,000 |
2016/02/19 | 701 | 716 | 700 | 707 | 19,200 |
2016/02/18 | 713 | 746 | 713 | 734 | 12,900 |
2016/02/17 | 706 | 728 | 706 | 713 | 7,500 |
2016/02/16 | 700 | 735 | 700 | 705 | 18,700 |
2016/02/15 | 678 | 712 | 667 | 700 | 26,200 |
2016/02/12 | 691 | 691 | 650 | 650 | 73,700 |
2016/02/10 | 784 | 784 | 651 | 671 | 105,400 |
2016/02/09 | 800 | 818 | 799 | 799 | 100,800 |
2016/02/08 | 915 | 959 | 915 | 949 | 3,300 |
2016/02/05 | 986 | 987 | 920 | 960 | 15,900 |
2016/02/04 | 1,015 | 1,020 | 991 | 992 | 4,600 |
2016/02/03 | 1,035 | 1,035 | 1,015 | 1,017 | 2,800 |
2016/02/02 | 1,069 | 1,071 | 1,040 | 1,040 | 10,000 |
2016/02/01 | 1,121 | 1,121 | 1,072 | 1,086 | 5,000 |
2016/01/29 | 1,085 | 1,150 | 1,033 | 1,105 | 15,500 |
2016/01/28 | 1,005 | 1,119 | 989 | 1,115 | 12,700 |
2016/01/27 | 1,008 | 1,029 | 1,008 | 1,018 | 4,100 |
2016/01/26 | 1,002 | 1,029 | 976 | 1,008 | 6,500 |
2016/01/25 | 973 | 1,026 | 973 | 1,002 | 12,100 |
2016/01/22 | 946 | 1,009 | 910 | 1,000 | 43,100 |
2016/01/21 | 950 | 1,010 | 950 | 961 | 14,400 |
2016/01/20 | 1,000 | 1,100 | 960 | 960 | 13,400 |
2016/01/19 | 948 | 1,000 | 948 | 985 | 18,000 |
2016/01/18 | 949 | 965 | 886 | 950 | 26,700 |
2016/01/15 | 1,039 | 1,080 | 1,038 | 1,039 | 10,300 |
2016/01/14 | 1,037 | 1,066 | 1,015 | 1,039 | 22,100 |
2016/01/13 | 1,070 | 1,080 | 1,055 | 1,072 | 20,200 |
2016/01/12 | 1,146 | 1,146 | 1,060 | 1,070 | 35,800 |
2016/01/08 | 1,185 | 1,185 | 1,110 | 1,129 | 28,300 |
2016/01/07 | 1,146 | 1,193 | 1,129 | 1,189 | 42,700 |
2016/01/06 | 1,079 | 1,205 | 1,066 | 1,146 | 81,300 |
2016/01/05 | 1,052 | 1,069 | 1,045 | 1,062 | 16,000 |
2016/01/04 | 1,086 | 1,099 | 1,051 | 1,052 | 12,500 |