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 |
---|---|---|---|---|---|
2021/12/30 | 570 | 571 | 558 | 569 | 12,700 |
2021/12/29 | 565 | 571 | 563 | 570 | 5,000 |
2021/12/28 | 561 | 565 | 560 | 560 | 20,200 |
2021/12/27 | 564 | 564 | 562 | 562 | 17,400 |
2021/12/24 | 564 | 564 | 563 | 563 | 7,500 |
2021/12/23 | 564 | 568 | 562 | 565 | 9,200 |
2021/12/22 | 571 | 572 | 564 | 564 | 10,000 |
2021/12/21 | 569 | 580 | 560 | 570 | 15,900 |
2021/12/20 | 581 | 581 | 565 | 565 | 6,300 |
2021/12/17 | 585 | 587 | 580 | 580 | 5,300 |
2021/12/16 | 584 | 587 | 584 | 585 | 9,000 |
2021/12/15 | 587 | 590 | 587 | 587 | 600 |
2021/12/14 | 590 | 593 | 588 | 588 | 3,700 |
2021/12/13 | 599 | 600 | 594 | 597 | 4,100 |
2021/12/10 | 596 | 599 | 593 | 599 | 2,200 |
2021/12/09 | 605 | 605 | 600 | 600 | 3,200 |
2021/12/08 | 599 | 605 | 595 | 605 | 7,400 |
2021/12/07 | 590 | 597 | 588 | 597 | 3,400 |
2021/12/06 | 589 | 589 | 583 | 585 | 1,600 |
2021/12/03 | 585 | 594 | 583 | 594 | 2,300 |
2021/12/02 | 585 | 586 | 580 | 583 | 3,100 |
2021/12/01 | 586 | 594 | 580 | 587 | 2,900 |
2021/11/30 | 595 | 595 | 585 | 586 | 6,300 |
2021/11/29 | 593 | 595 | 589 | 589 | 8,400 |
2021/11/26 | 601 | 601 | 595 | 597 | 5,300 |
2021/11/25 | 602 | 605 | 599 | 602 | 6,000 |
2021/11/24 | 601 | 603 | 599 | 599 | 8,800 |
2021/11/22 | 606 | 606 | 602 | 602 | 4,200 |
2021/11/19 | 601 | 608 | 601 | 606 | 5,500 |
2021/11/18 | 604 | 605 | 600 | 601 | 5,400 |
2021/11/17 | 605 | 608 | 603 | 604 | 2,200 |
2021/11/16 | 602 | 606 | 602 | 605 | 1,900 |
2021/11/15 | 612 | 612 | 600 | 605 | 14,300 |
2021/11/12 | 606 | 614 | 604 | 614 | 6,400 |
2021/11/11 | 605 | 606 | 602 | 606 | 3,200 |
2021/11/10 | 605 | 608 | 602 | 602 | 4,000 |
2021/11/09 | 604 | 609 | 603 | 605 | 4,500 |
2021/11/08 | 614 | 614 | 606 | 606 | 3,300 |
2021/11/05 | 610 | 610 | 605 | 606 | 4,600 |
2021/11/04 | 608 | 611 | 605 | 610 | 3,500 |
2021/11/02 | 608 | 611 | 604 | 605 | 4,600 |
2021/11/01 | 610 | 612 | 608 | 612 | 5,000 |
2021/10/29 | 604 | 607 | 603 | 607 | 2,500 |
2021/10/28 | 603 | 606 | 603 | 606 | 2,100 |
2021/10/27 | 607 | 607 | 606 | 607 | 2,400 |
2021/10/26 | 604 | 609 | 604 | 606 | 2,800 |
2021/10/25 | 605 | 607 | 601 | 603 | 2,800 |
2021/10/22 | 609 | 611 | 601 | 603 | 11,300 |
2021/10/21 | 609 | 610 | 604 | 604 | 3,800 |
2021/10/20 | 610 | 614 | 610 | 612 | 2,700 |
2021/10/19 | 609 | 610 | 608 | 610 | 1,300 |
2021/10/18 | 610 | 610 | 606 | 609 | 900 |
2021/10/15 | 610 | 610 | 602 | 610 | 5,100 |
2021/10/14 | 609 | 609 | 603 | 604 | 1,300 |
2021/10/13 | 605 | 608 | 603 | 608 | 1,000 |
2021/10/12 | 604 | 606 | 604 | 605 | 500 |
2021/10/11 | 604 | 607 | 604 | 604 | 1,100 |
2021/10/08 | 608 | 611 | 601 | 604 | 7,000 |
2021/10/07 | 603 | 605 | 602 | 605 | 3,800 |
2021/10/06 | 606 | 610 | 602 | 602 | 5,400 |
2021/10/05 | 606 | 606 | 601 | 606 | 3,700 |
2021/10/04 | 604 | 607 | 601 | 606 | 3,600 |
2021/10/01 | 611 | 611 | 600 | 603 | 11,200 |
2021/09/30 | 615 | 617 | 609 | 612 | 4,800 |
2021/09/29 | 611 | 617 | 608 | 617 | 5,600 |
2021/09/28 | 619 | 620 | 616 | 620 | 4,300 |
2021/09/27 | 614 | 620 | 614 | 619 | 3,700 |
2021/09/24 | 611 | 613 | 610 | 611 | 6,600 |
2021/09/22 | 611 | 612 | 609 | 610 | 5,400 |
2021/09/21 | 608 | 612 | 608 | 611 | 7,100 |
2021/09/17 | 612 | 615 | 609 | 611 | 6,500 |
2021/09/16 | 620 | 620 | 610 | 615 | 6,600 |
2021/09/15 | 621 | 621 | 615 | 620 | 12,200 |
2021/09/14 | 618 | 626 | 618 | 622 | 6,400 |
2021/09/13 | 620 | 623 | 618 | 619 | 3,200 |
2021/09/10 | 617 | 620 | 613 | 618 | 3,200 |
2021/09/09 | 618 | 619 | 611 | 617 | 9,500 |
2021/09/08 | 618 | 622 | 618 | 620 | 5,000 |
2021/09/07 | 619 | 621 | 616 | 619 | 6,700 |
2021/09/06 | 620 | 620 | 615 | 617 | 3,300 |
2021/09/03 | 612 | 622 | 612 | 620 | 3,400 |
2021/09/02 | 618 | 618 | 612 | 612 | 11,700 |
2021/09/01 | 623 | 625 | 616 | 619 | 4,900 |
2021/08/31 | 616 | 624 | 613 | 623 | 7,100 |
2021/08/30 | 607 | 619 | 607 | 615 | 5,600 |
2021/08/27 | 612 | 612 | 606 | 606 | 1,900 |
2021/08/26 | 612 | 612 | 595 | 612 | 5,800 |
2021/08/25 | 612 | 612 | 611 | 611 | 1,900 |
2021/08/24 | 610 | 613 | 610 | 610 | 3,000 |
2021/08/23 | 608 | 612 | 603 | 608 | 5,500 |
2021/08/20 | 609 | 613 | 595 | 608 | 12,700 |
2021/08/19 | 613 | 620 | 607 | 616 | 6,700 |
2021/08/18 | 616 | 621 | 612 | 616 | 3,700 |
2021/08/17 | 620 | 623 | 616 | 616 | 2,200 |
2021/08/16 | 620 | 621 | 616 | 617 | 5,500 |
2021/08/13 | 619 | 621 | 617 | 620 | 1,900 |
2021/08/12 | 628 | 630 | 617 | 618 | 8,500 |
2021/08/11 | 622 | 631 | 622 | 628 | 2,900 |
2021/08/10 | 636 | 636 | 616 | 623 | 27,800 |
2021/08/06 | 627 | 635 | 627 | 635 | 15,900 |
2021/08/05 | 628 | 630 | 625 | 625 | 4,400 |
2021/08/04 | 630 | 630 | 626 | 628 | 2,400 |
2021/08/03 | 626 | 630 | 626 | 629 | 4,400 |
2021/08/02 | 623 | 630 | 623 | 625 | 6,500 |
2021/07/30 | 622 | 622 | 616 | 621 | 2,300 |
2021/07/29 | 619 | 627 | 616 | 618 | 5,200 |
2021/07/28 | 631 | 635 | 616 | 619 | 24,300 |
2021/07/27 | 643 | 669 | 630 | 630 | 54,700 |
2021/07/26 | 627 | 640 | 626 | 626 | 8,800 |
2021/07/21 | 625 | 626 | 623 | 625 | 3,100 |
2021/07/20 | 630 | 630 | 623 | 623 | 4,200 |
2021/07/19 | 634 | 634 | 629 | 634 | 500 |
2021/07/16 | 635 | 638 | 629 | 633 | 4,000 |
2021/07/15 | 628 | 636 | 628 | 630 | 4,200 |
2021/07/14 | 635 | 638 | 635 | 637 | 3,600 |
2021/07/13 | 631 | 635 | 629 | 633 | 4,600 |
2021/07/12 | 625 | 632 | 625 | 628 | 3,800 |
2021/07/09 | 632 | 635 | 615 | 621 | 10,300 |
2021/07/08 | 635 | 637 | 631 | 632 | 1,200 |
2021/07/07 | 637 | 645 | 629 | 638 | 4,600 |
2021/07/06 | 638 | 638 | 631 | 637 | 4,400 |
2021/07/05 | 638 | 638 | 635 | 637 | 2,300 |
2021/07/02 | 632 | 640 | 632 | 638 | 800 |
2021/07/01 | 630 | 634 | 630 | 632 | 900 |
2021/06/30 | 639 | 639 | 624 | 630 | 12,100 |
2021/06/29 | 638 | 647 | 636 | 640 | 6,500 |
2021/06/28 | 646 | 646 | 635 | 635 | 3,900 |
2021/06/25 | 638 | 645 | 638 | 645 | 900 |
2021/06/24 | 638 | 643 | 635 | 635 | 7,100 |
2021/06/23 | 642 | 645 | 634 | 636 | 5,200 |
2021/06/22 | 639 | 645 | 635 | 645 | 7,000 |
2021/06/21 | 651 | 651 | 635 | 636 | 8,700 |
2021/06/18 | 667 | 685 | 649 | 653 | 25,900 |
2021/06/17 | 657 | 658 | 653 | 658 | 2,600 |
2021/06/16 | 657 | 657 | 651 | 657 | 6,000 |
2021/06/15 | 661 | 661 | 657 | 657 | 4,300 |
2021/06/14 | 663 | 664 | 662 | 663 | 3,800 |
2021/06/11 | 660 | 666 | 658 | 663 | 8,100 |
2021/06/10 | 661 | 674 | 657 | 663 | 10,000 |
2021/06/09 | 661 | 665 | 656 | 665 | 8,700 |
2021/06/08 | 667 | 667 | 661 | 661 | 4,500 |
2021/06/07 | 664 | 667 | 659 | 667 | 5,100 |
2021/06/04 | 648 | 655 | 648 | 655 | 2,500 |
2021/06/03 | 646 | 653 | 646 | 648 | 4,700 |
2021/06/02 | 642 | 651 | 642 | 646 | 4,500 |
2021/06/01 | 638 | 646 | 638 | 640 | 4,400 |
2021/05/31 | 648 | 655 | 638 | 638 | 4,600 |
2021/05/28 | 639 | 647 | 633 | 646 | 12,000 |
2021/05/27 | 632 | 640 | 631 | 639 | 8,100 |
2021/05/26 | 627 | 629 | 627 | 629 | 500 |
2021/05/25 | 628 | 631 | 625 | 625 | 3,900 |
2021/05/24 | 626 | 631 | 625 | 628 | 3,300 |
2021/05/21 | 625 | 625 | 618 | 622 | 4,100 |
2021/05/20 | 621 | 623 | 616 | 623 | 8,700 |
2021/05/19 | 621 | 621 | 616 | 620 | 4,300 |
2021/05/18 | 620 | 630 | 620 | 621 | 8,900 |
2021/05/17 | 630 | 630 | 611 | 620 | 13,600 |
2021/05/14 | 651 | 652 | 632 | 634 | 25,000 |
2021/05/13 | 611 | 631 | 611 | 631 | 6,700 |
2021/05/12 | 634 | 638 | 611 | 615 | 24,500 |
2021/05/11 | 642 | 642 | 634 | 634 | 1,600 |
2021/05/10 | 641 | 644 | 640 | 640 | 3,200 |
2021/05/07 | 643 | 661 | 635 | 641 | 19,800 |
2021/05/06 | 628 | 634 | 624 | 629 | 3,100 |
2021/04/30 | 623 | 626 | 618 | 618 | 7,300 |
2021/04/28 | 627 | 628 | 619 | 623 | 3,000 |
2021/04/27 | 620 | 624 | 615 | 624 | 8,300 |
2021/04/26 | 621 | 622 | 619 | 621 | 5,400 |
2021/04/23 | 625 | 629 | 616 | 620 | 8,800 |
2021/04/22 | 627 | 630 | 621 | 625 | 5,600 |
2021/04/21 | 623 | 628 | 618 | 624 | 11,500 |
2021/04/20 | 625 | 634 | 623 | 623 | 8,800 |
2021/04/19 | 625 | 633 | 624 | 625 | 9,000 |
2021/04/16 | 626 | 633 | 625 | 629 | 3,600 |
2021/04/15 | 627 | 639 | 625 | 625 | 11,200 |
2021/04/14 | 641 | 641 | 628 | 631 | 12,100 |
2021/04/13 | 644 | 648 | 640 | 641 | 7,200 |
2021/04/12 | 650 | 650 | 641 | 641 | 9,100 |
2021/04/09 | 654 | 660 | 650 | 650 | 5,400 |
2021/04/08 | 665 | 665 | 655 | 655 | 5,900 |
2021/04/07 | 661 | 668 | 656 | 664 | 6,600 |
2021/04/06 | 667 | 678 | 658 | 661 | 13,500 |
2021/04/05 | 669 | 677 | 664 | 666 | 14,200 |
2021/04/02 | 664 | 713 | 659 | 668 | 40,400 |
2021/04/01 | 665 | 674 | 658 | 664 | 6,800 |
2021/03/31 | 666 | 670 | 642 | 661 | 11,200 |
2021/03/30 | 667 | 672 | 665 | 667 | 1,600 |
2021/03/29 | 679 | 679 | 671 | 672 | 7,600 |
2021/03/26 | 680 | 680 | 673 | 673 | 6,900 |
2021/03/25 | 678 | 678 | 672 | 675 | 3,900 |
2021/03/24 | 681 | 681 | 669 | 678 | 10,400 |
2021/03/23 | 680 | 685 | 680 | 681 | 9,700 |
2021/03/22 | 691 | 693 | 686 | 687 | 7,600 |
2021/03/19 | 681 | 689 | 681 | 689 | 7,800 |
2021/03/18 | 685 | 697 | 682 | 683 | 12,800 |
2021/03/17 | 681 | 684 | 680 | 680 | 5,700 |
2021/03/16 | 687 | 688 | 676 | 681 | 11,200 |
2021/03/15 | 691 | 697 | 685 | 695 | 5,100 |
2021/03/12 | 699 | 699 | 685 | 691 | 6,100 |
2021/03/11 | 690 | 704 | 685 | 690 | 14,600 |
2021/03/10 | 671 | 690 | 671 | 686 | 7,900 |
2021/03/09 | 666 | 673 | 661 | 669 | 6,700 |
2021/03/08 | 680 | 680 | 660 | 660 | 9,900 |
2021/03/05 | 683 | 685 | 664 | 675 | 15,900 |
2021/03/04 | 694 | 694 | 679 | 683 | 10,800 |
2021/03/03 | 681 | 690 | 681 | 689 | 4,300 |
2021/03/02 | 680 | 690 | 678 | 679 | 5,900 |
2021/03/01 | 681 | 686 | 676 | 679 | 13,000 |
2021/02/26 | 694 | 694 | 680 | 684 | 11,400 |
2021/02/25 | 695 | 700 | 691 | 696 | 5,700 |
2021/02/24 | 692 | 700 | 684 | 692 | 19,700 |
2021/02/22 | 684 | 700 | 677 | 692 | 10,600 |
2021/02/19 | 670 | 691 | 670 | 684 | 15,300 |
2021/02/18 | 693 | 699 | 666 | 668 | 17,900 |
2021/02/17 | 694 | 705 | 689 | 699 | 13,800 |
2021/02/16 | 704 | 710 | 692 | 692 | 30,800 |
2021/02/15 | 707 | 712 | 701 | 702 | 20,300 |
2021/02/12 | 711 | 714 | 703 | 707 | 20,400 |
2021/02/10 | 717 | 720 | 700 | 711 | 30,900 |
2021/02/09 | 710 | 719 | 706 | 715 | 21,400 |
2021/02/08 | 722 | 724 | 707 | 707 | 22,000 |
2021/02/05 | 717 | 722 | 702 | 722 | 21,200 |
2021/02/04 | 704 | 720 | 698 | 717 | 21,300 |
2021/02/03 | 701 | 710 | 695 | 707 | 16,000 |
2021/02/02 | 688 | 709 | 684 | 695 | 36,000 |
2021/02/01 | 674 | 691 | 670 | 678 | 30,200 |
2021/01/29 | 695 | 707 | 671 | 674 | 69,300 |
2021/01/28 | 702 | 718 | 695 | 699 | 130,600 |
2021/01/27 | 763 | 807 | 722 | 730 | 1,336,100 |
2021/01/26 | 699 | 749 | 692 | 749 | 63,500 |
2021/01/25 | 649 | 649 | 635 | 649 | 12,100 |
2021/01/22 | 662 | 662 | 648 | 648 | 19,300 |
2021/01/21 | 663 | 665 | 655 | 655 | 10,400 |
2021/01/20 | 678 | 678 | 653 | 656 | 14,600 |
2021/01/19 | 661 | 674 | 661 | 673 | 12,700 |
2021/01/18 | 660 | 678 | 656 | 667 | 17,100 |
2021/01/15 | 647 | 656 | 647 | 653 | 8,300 |
2021/01/14 | 657 | 665 | 644 | 644 | 16,500 |
2021/01/13 | 670 | 670 | 650 | 659 | 17,700 |
2021/01/12 | 649 | 670 | 643 | 669 | 32,200 |
2021/01/08 | 630 | 645 | 630 | 634 | 13,800 |
2021/01/07 | 620 | 645 | 619 | 629 | 44,600 |
2021/01/06 | 622 | 627 | 617 | 619 | 16,600 |
2021/01/05 | 607 | 622 | 604 | 616 | 14,100 |
2021/01/04 | 622 | 623 | 604 | 612 | 15,300 |