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 |
---|---|---|---|---|---|
2019/12/30 | 703 | 715 | 703 | 712 | 4,200 |
2019/12/27 | 712 | 713 | 705 | 711 | 6,500 |
2019/12/26 | 705 | 709 | 699 | 705 | 28,300 |
2019/12/25 | 717 | 720 | 703 | 703 | 11,100 |
2019/12/24 | 712 | 717 | 702 | 715 | 7,800 |
2019/12/23 | 706 | 717 | 701 | 714 | 16,000 |
2019/12/20 | 712 | 720 | 705 | 706 | 14,700 |
2019/12/19 | 724 | 724 | 712 | 719 | 10,500 |
2019/12/18 | 719 | 724 | 718 | 724 | 5,100 |
2019/12/17 | 721 | 726 | 717 | 718 | 7,000 |
2019/12/16 | 720 | 726 | 719 | 720 | 4,700 |
2019/12/13 | 724 | 737 | 720 | 723 | 28,600 |
2019/12/12 | 727 | 728 | 720 | 724 | 3,600 |
2019/12/11 | 728 | 733 | 713 | 727 | 7,000 |
2019/12/10 | 709 | 728 | 708 | 728 | 5,700 |
2019/12/09 | 708 | 722 | 704 | 712 | 12,200 |
2019/12/06 | 710 | 715 | 705 | 705 | 7,100 |
2019/12/05 | 715 | 716 | 700 | 710 | 13,500 |
2019/12/04 | 704 | 709 | 699 | 709 | 7,500 |
2019/12/03 | 705 | 709 | 700 | 705 | 5,800 |
2019/12/02 | 718 | 722 | 713 | 714 | 10,500 |
2019/11/29 | 715 | 722 | 715 | 715 | 6,700 |
2019/11/28 | 705 | 715 | 705 | 715 | 9,900 |
2019/11/27 | 710 | 710 | 705 | 705 | 3,400 |
2019/11/26 | 700 | 710 | 700 | 702 | 6,100 |
2019/11/25 | 692 | 700 | 692 | 700 | 5,200 |
2019/11/22 | 685 | 697 | 685 | 691 | 5,800 |
2019/11/21 | 680 | 693 | 680 | 685 | 6,600 |
2019/11/20 | 689 | 692 | 678 | 688 | 6,800 |
2019/11/19 | 686 | 695 | 686 | 689 | 1,900 |
2019/11/18 | 693 | 696 | 684 | 684 | 7,800 |
2019/11/15 | 676 | 687 | 672 | 683 | 17,600 |
2019/11/14 | 690 | 704 | 678 | 678 | 41,100 |
2019/11/13 | 724 | 732 | 715 | 716 | 20,200 |
2019/11/12 | 721 | 732 | 720 | 732 | 6,000 |
2019/11/11 | 732 | 732 | 717 | 721 | 7,500 |
2019/11/08 | 742 | 745 | 731 | 732 | 10,400 |
2019/11/07 | 718 | 735 | 714 | 735 | 17,600 |
2019/11/06 | 716 | 720 | 711 | 716 | 10,000 |
2019/11/05 | 717 | 721 | 710 | 712 | 9,500 |
2019/11/01 | 710 | 711 | 703 | 710 | 5,200 |
2019/10/31 | 708 | 712 | 705 | 712 | 9,100 |
2019/10/30 | 694 | 707 | 694 | 705 | 2,400 |
2019/10/29 | 694 | 705 | 694 | 696 | 3,900 |
2019/10/28 | 699 | 704 | 692 | 696 | 4,900 |
2019/10/25 | 710 | 713 | 683 | 704 | 13,100 |
2019/10/24 | 708 | 717 | 703 | 710 | 13,300 |
2019/10/23 | 715 | 750 | 708 | 711 | 60,500 |
2019/10/21 | 667 | 755 | 667 | 703 | 150,800 |
2019/10/18 | 670 | 672 | 665 | 665 | 4,500 |
2019/10/17 | 676 | 679 | 672 | 673 | 4,600 |
2019/10/16 | 685 | 686 | 680 | 680 | 7,600 |
2019/10/15 | 680 | 690 | 680 | 682 | 6,400 |
2019/10/11 | 686 | 688 | 678 | 683 | 7,500 |
2019/10/10 | 673 | 685 | 670 | 682 | 14,300 |
2019/10/09 | 678 | 680 | 668 | 676 | 12,900 |
2019/10/08 | 661 | 683 | 661 | 683 | 12,600 |
2019/10/07 | 659 | 668 | 658 | 658 | 8,000 |
2019/10/04 | 654 | 667 | 651 | 654 | 4,200 |
2019/10/03 | 653 | 659 | 652 | 652 | 5,900 |
2019/10/02 | 642 | 669 | 642 | 667 | 10,200 |
2019/10/01 | 642 | 675 | 642 | 658 | 13,100 |
2019/09/30 | 677 | 677 | 630 | 638 | 21,100 |
2019/09/27 | 688 | 689 | 669 | 670 | 36,000 |
2019/09/26 | 640 | 727 | 640 | 688 | 235,500 |
2019/09/25 | 628 | 632 | 627 | 630 | 6,800 |
2019/09/24 | 625 | 631 | 625 | 627 | 6,100 |
2019/09/20 | 629 | 629 | 622 | 623 | 3,900 |
2019/09/19 | 635 | 635 | 625 | 629 | 7,800 |
2019/09/18 | 626 | 635 | 625 | 630 | 3,900 |
2019/09/17 | 635 | 638 | 618 | 620 | 4,700 |
2019/09/13 | 637 | 637 | 633 | 635 | 4,800 |
2019/09/12 | 627 | 635 | 625 | 629 | 4,700 |
2019/09/11 | 631 | 637 | 625 | 625 | 17,600 |
2019/09/10 | 637 | 646 | 630 | 637 | 14,300 |
2019/09/09 | 634 | 639 | 631 | 638 | 4,800 |
2019/09/06 | 623 | 637 | 623 | 629 | 11,800 |
2019/09/05 | 614 | 639 | 614 | 629 | 17,000 |
2019/09/04 | 595 | 615 | 595 | 614 | 5,700 |
2019/09/03 | 603 | 603 | 594 | 598 | 3,200 |
2019/09/02 | 595 | 603 | 595 | 601 | 900 |
2019/08/30 | 588 | 597 | 583 | 595 | 11,300 |
2019/08/29 | 588 | 593 | 580 | 581 | 10,200 |
2019/08/28 | 594 | 595 | 590 | 593 | 5,400 |
2019/08/27 | 597 | 597 | 590 | 590 | 2,800 |
2019/08/26 | 598 | 602 | 581 | 597 | 22,000 |
2019/08/23 | 598 | 605 | 596 | 603 | 3,600 |
2019/08/22 | 611 | 617 | 595 | 602 | 25,900 |
2019/08/21 | 616 | 619 | 610 | 610 | 3,000 |
2019/08/20 | 615 | 626 | 611 | 615 | 6,000 |
2019/08/19 | 632 | 642 | 615 | 617 | 8,800 |
2019/08/16 | 640 | 646 | 625 | 626 | 9,300 |
2019/08/15 | 637 | 642 | 630 | 640 | 7,300 |
2019/08/14 | 651 | 666 | 644 | 647 | 9,100 |
2019/08/13 | 658 | 658 | 646 | 658 | 9,000 |
2019/08/09 | 648 | 668 | 641 | 668 | 16,700 |
2019/08/08 | 656 | 666 | 656 | 665 | 5,000 |
2019/08/07 | 645 | 662 | 645 | 662 | 6,100 |
2019/08/06 | 647 | 659 | 630 | 644 | 28,400 |
2019/08/05 | 674 | 683 | 651 | 660 | 8,400 |
2019/08/02 | 674 | 690 | 668 | 674 | 11,300 |
2019/08/01 | 663 | 690 | 663 | 676 | 30,900 |
2019/07/31 | 661 | 674 | 660 | 661 | 4,900 |
2019/07/30 | 677 | 687 | 648 | 664 | 11,900 |
2019/07/29 | 686 | 693 | 678 | 678 | 5,000 |
2019/07/26 | 682 | 689 | 682 | 689 | 7,600 |
2019/07/25 | 690 | 692 | 685 | 686 | 1,900 |
2019/07/24 | 687 | 693 | 687 | 689 | 3,000 |
2019/07/23 | 689 | 689 | 686 | 687 | 3,200 |
2019/07/22 | 692 | 695 | 688 | 690 | 4,900 |
2019/07/19 | 681 | 692 | 681 | 692 | 2,800 |
2019/07/18 | 690 | 698 | 681 | 681 | 7,900 |
2019/07/17 | 688 | 696 | 684 | 696 | 9,600 |
2019/07/16 | 697 | 697 | 681 | 685 | 9,900 |
2019/07/12 | 705 | 705 | 684 | 690 | 11,700 |
2019/07/11 | 689 | 699 | 689 | 699 | 6,900 |
2019/07/10 | 688 | 694 | 688 | 688 | 2,700 |
2019/07/09 | 696 | 699 | 686 | 687 | 12,100 |
2019/07/08 | 708 | 709 | 692 | 696 | 8,400 |
2019/07/05 | 705 | 713 | 700 | 706 | 14,600 |
2019/07/04 | 709 | 716 | 684 | 691 | 26,400 |
2019/07/03 | 695 | 707 | 695 | 707 | 13,300 |
2019/07/02 | 681 | 695 | 680 | 692 | 19,200 |
2019/07/01 | 678 | 678 | 669 | 678 | 13,900 |
2019/06/28 | 667 | 670 | 663 | 668 | 5,800 |
2019/06/27 | 658 | 669 | 658 | 663 | 11,300 |
2019/06/26 | 656 | 671 | 656 | 661 | 15,800 |
2019/06/25 | 658 | 662 | 654 | 659 | 12,600 |
2019/06/24 | 654 | 662 | 653 | 660 | 12,100 |
2019/06/21 | 657 | 657 | 650 | 654 | 8,300 |
2019/06/20 | 648 | 656 | 648 | 651 | 9,200 |
2019/06/19 | 651 | 654 | 645 | 648 | 13,100 |
2019/06/18 | 656 | 657 | 645 | 651 | 13,700 |
2019/06/17 | 659 | 660 | 651 | 656 | 10,400 |
2019/06/14 | 650 | 659 | 650 | 656 | 4,900 |
2019/06/13 | 654 | 658 | 647 | 653 | 14,400 |
2019/06/12 | 643 | 664 | 639 | 655 | 21,300 |
2019/06/11 | 630 | 649 | 630 | 646 | 18,100 |
2019/06/10 | 642 | 642 | 620 | 626 | 13,000 |
2019/06/07 | 641 | 657 | 632 | 648 | 28,100 |
2019/06/06 | 619 | 638 | 614 | 634 | 29,000 |
2019/06/05 | 598 | 619 | 597 | 619 | 22,200 |
2019/06/04 | 582 | 591 | 582 | 591 | 10,200 |
2019/06/03 | 595 | 595 | 580 | 582 | 19,400 |
2019/05/31 | 612 | 612 | 600 | 602 | 3,500 |
2019/05/30 | 600 | 611 | 597 | 610 | 44,400 |
2019/05/29 | 595 | 605 | 589 | 604 | 27,200 |
2019/05/28 | 599 | 601 | 583 | 599 | 14,900 |
2019/05/27 | 593 | 600 | 590 | 600 | 15,300 |
2019/05/24 | 575 | 589 | 572 | 589 | 23,900 |
2019/05/23 | 594 | 594 | 580 | 581 | 12,700 |
2019/05/22 | 601 | 605 | 586 | 588 | 29,500 |
2019/05/21 | 608 | 616 | 597 | 600 | 45,000 |
2019/05/20 | 629 | 629 | 610 | 610 | 15,100 |
2019/05/17 | 631 | 643 | 614 | 619 | 23,200 |
2019/05/16 | 636 | 646 | 609 | 629 | 62,800 |
2019/05/15 | 650 | 657 | 634 | 635 | 34,600 |
2019/05/14 | 638 | 671 | 626 | 666 | 26,200 |
2019/05/13 | 688 | 696 | 651 | 651 | 21,100 |
2019/05/10 | 691 | 706 | 684 | 688 | 15,000 |
2019/05/09 | 710 | 710 | 695 | 696 | 10,800 |
2019/05/08 | 728 | 728 | 703 | 710 | 5,500 |
2019/05/07 | 713 | 733 | 713 | 729 | 5,000 |
2019/04/26 | 721 | 735 | 712 | 713 | 15,400 |
2019/04/25 | 717 | 719 | 707 | 717 | 26,700 |
2019/04/24 | 742 | 748 | 714 | 717 | 23,200 |
2019/04/23 | 742 | 745 | 741 | 741 | 4,700 |
2019/04/22 | 744 | 754 | 741 | 741 | 10,600 |
2019/04/19 | 751 | 759 | 741 | 743 | 11,800 |
2019/04/18 | 758 | 758 | 750 | 753 | 3,600 |
2019/04/17 | 759 | 760 | 750 | 756 | 9,800 |
2019/04/16 | 774 | 774 | 755 | 759 | 15,500 |
2019/04/15 | 766 | 772 | 766 | 772 | 1,900 |
2019/04/12 | 768 | 768 | 761 | 762 | 1,800 |
2019/04/11 | 764 | 768 | 762 | 764 | 2,800 |
2019/04/10 | 770 | 780 | 760 | 762 | 7,700 |
2019/04/09 | 780 | 780 | 766 | 767 | 8,200 |
2019/04/08 | 780 | 789 | 775 | 775 | 6,200 |
2019/04/05 | 784 | 790 | 780 | 780 | 6,500 |
2019/04/04 | 772 | 785 | 772 | 784 | 4,100 |
2019/04/03 | 771 | 789 | 771 | 773 | 8,000 |
2019/04/02 | 776 | 790 | 770 | 773 | 11,500 |
2019/04/01 | 769 | 783 | 762 | 774 | 13,400 |
2019/03/29 | 760 | 773 | 754 | 770 | 3,700 |
2019/03/28 | 760 | 764 | 750 | 763 | 4,200 |
2019/03/27 | 780 | 780 | 761 | 761 | 6,700 |
2019/03/26 | 778 | 784 | 775 | 784 | 4,400 |
2019/03/25 | 785 | 792 | 772 | 780 | 4,800 |
2019/03/22 | 789 | 799 | 785 | 785 | 18,100 |
2019/03/20 | 780 | 788 | 777 | 788 | 17,900 |
2019/03/19 | 780 | 785 | 776 | 782 | 8,900 |
2019/03/18 | 783 | 789 | 777 | 780 | 9,000 |
2019/03/15 | 781 | 788 | 769 | 771 | 17,300 |
2019/03/14 | 778 | 779 | 772 | 779 | 8,100 |
2019/03/13 | 779 | 785 | 774 | 778 | 10,200 |
2019/03/12 | 778 | 783 | 774 | 777 | 7,900 |
2019/03/11 | 797 | 797 | 767 | 770 | 22,600 |
2019/03/08 | 789 | 808 | 783 | 797 | 56,400 |
2019/03/07 | 805 | 810 | 789 | 806 | 20,800 |
2019/03/06 | 784 | 814 | 784 | 805 | 28,200 |
2019/03/05 | 765 | 792 | 765 | 778 | 26,700 |
2019/03/04 | 763 | 777 | 754 | 765 | 22,900 |
2019/03/01 | 750 | 760 | 750 | 754 | 7,200 |
2019/02/28 | 749 | 754 | 744 | 747 | 5,800 |
2019/02/27 | 746 | 752 | 741 | 749 | 14,900 |
2019/02/26 | 743 | 747 | 741 | 743 | 15,600 |
2019/02/25 | 745 | 751 | 742 | 745 | 11,900 |
2019/02/22 | 755 | 763 | 741 | 744 | 12,800 |
2019/02/21 | 773 | 773 | 740 | 752 | 19,400 |
2019/02/20 | 763 | 775 | 756 | 759 | 11,700 |
2019/02/19 | 751 | 759 | 744 | 755 | 16,400 |
2019/02/18 | 752 | 767 | 741 | 746 | 16,500 |
2019/02/15 | 760 | 765 | 740 | 741 | 24,300 |
2019/02/14 | 776 | 777 | 759 | 761 | 45,900 |
2019/02/13 | 802 | 802 | 780 | 782 | 18,600 |
2019/02/12 | 797 | 800 | 780 | 790 | 24,000 |
2019/02/08 | 810 | 825 | 781 | 796 | 59,400 |
2019/02/07 | 903 | 929 | 890 | 900 | 27,300 |
2019/02/06 | 892 | 904 | 877 | 902 | 13,600 |
2019/02/05 | 865 | 884 | 854 | 884 | 13,800 |
2019/02/04 | 850 | 863 | 845 | 852 | 5,300 |
2019/02/01 | 856 | 864 | 837 | 842 | 8,000 |
2019/01/31 | 863 | 874 | 860 | 871 | 4,600 |
2019/01/30 | 863 | 873 | 859 | 862 | 4,500 |
2019/01/29 | 875 | 878 | 863 | 878 | 4,100 |
2019/01/28 | 866 | 885 | 866 | 873 | 5,500 |
2019/01/25 | 857 | 863 | 831 | 858 | 7,000 |
2019/01/24 | 853 | 866 | 853 | 856 | 2,400 |
2019/01/23 | 847 | 855 | 843 | 846 | 7,500 |
2019/01/22 | 876 | 881 | 857 | 862 | 7,500 |
2019/01/21 | 887 | 895 | 863 | 868 | 13,400 |
2019/01/18 | 853 | 863 | 842 | 857 | 9,900 |
2019/01/17 | 831 | 855 | 830 | 838 | 8,400 |
2019/01/16 | 849 | 863 | 830 | 830 | 6,000 |
2019/01/15 | 849 | 849 | 827 | 845 | 5,000 |
2019/01/11 | 849 | 857 | 832 | 838 | 8,200 |
2019/01/10 | 873 | 876 | 840 | 849 | 4,300 |
2019/01/09 | 874 | 887 | 858 | 873 | 3,300 |
2019/01/08 | 877 | 884 | 866 | 871 | 4,600 |
2019/01/07 | 879 | 885 | 845 | 860 | 8,700 |
2019/01/04 | 794 | 834 | 783 | 834 | 4,900 |