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 |
|---|---|---|---|---|---|
| 2024/12/30 | 536 | 538 | 536 | 538 | 1,200 |
| 2024/12/27 | 547 | 548 | 540 | 542 | 8,500 |
| 2024/12/26 | 546 | 550 | 546 | 546 | 3,300 |
| 2024/12/25 | 551 | 551 | 545 | 545 | 9,100 |
| 2024/12/24 | 550 | 553 | 547 | 550 | 13,700 |
| 2024/12/23 | 541 | 552 | 541 | 550 | 5,600 |
| 2024/12/20 | 550 | 550 | 537 | 541 | 5,100 |
| 2024/12/19 | 549 | 556 | 547 | 550 | 10,300 |
| 2024/12/18 | 547 | 556 | 547 | 551 | 12,700 |
| 2024/12/17 | 548 | 554 | 544 | 549 | 8,600 |
| 2024/12/16 | 550 | 555 | 543 | 547 | 8,900 |
| 2024/12/13 | 547 | 549 | 545 | 549 | 7,500 |
| 2024/12/12 | 545 | 551 | 545 | 546 | 4,100 |
| 2024/12/11 | 541 | 547 | 541 | 543 | 5,800 |
| 2024/12/10 | 540 | 545 | 539 | 540 | 8,400 |
| 2024/12/09 | 543 | 550 | 540 | 540 | 6,100 |
| 2024/12/06 | 555 | 558 | 540 | 543 | 16,500 |
| 2024/12/05 | 544 | 560 | 544 | 555 | 20,000 |
| 2024/12/04 | 535 | 550 | 535 | 540 | 16,100 |
| 2024/12/03 | 533 | 541 | 533 | 534 | 6,400 |
| 2024/12/02 | 527 | 542 | 526 | 533 | 13,800 |
| 2024/11/29 | 527 | 527 | 527 | 527 | 1,500 |
| 2024/11/28 | 525 | 525 | 520 | 523 | 2,400 |
| 2024/11/27 | 528 | 528 | 524 | 524 | 1,900 |
| 2024/11/26 | 528 | 529 | 525 | 525 | 2,700 |
| 2024/11/25 | 524 | 529 | 524 | 528 | 3,600 |
| 2024/11/22 | 523 | 529 | 523 | 524 | 4,800 |
| 2024/11/21 | 523 | 523 | 522 | 523 | 300 |
| 2024/11/20 | 525 | 525 | 521 | 522 | 3,300 |
| 2024/11/19 | 525 | 527 | 521 | 527 | 6,800 |
| 2024/11/18 | 526 | 530 | 522 | 527 | 5,400 |
| 2024/11/15 | 526 | 530 | 526 | 526 | 2,500 |
| 2024/11/14 | 528 | 531 | 526 | 528 | 2,900 |
| 2024/11/13 | 523 | 530 | 523 | 530 | 4,500 |
| 2024/11/12 | 529 | 529 | 524 | 525 | 1,000 |
| 2024/11/11 | 525 | 528 | 521 | 528 | 6,700 |
| 2024/11/08 | 525 | 534 | 525 | 525 | 7,100 |
| 2024/11/07 | 526 | 531 | 525 | 525 | 5,700 |
| 2024/11/06 | 530 | 530 | 525 | 525 | 1,500 |
| 2024/11/05 | 521 | 525 | 520 | 520 | 1,800 |
| 2024/11/01 | 520 | 522 | 515 | 518 | 6,000 |
| 2024/10/31 | 528 | 528 | 515 | 518 | 17,400 |
| 2024/10/30 | 530 | 532 | 530 | 531 | 1,000 |
| 2024/10/29 | 529 | 532 | 526 | 528 | 6,900 |
| 2024/10/28 | 540 | 565 | 522 | 528 | 38,300 |
| 2024/10/25 | 542 | 542 | 540 | 540 | 800 |
| 2024/10/24 | 547 | 547 | 543 | 543 | 600 |
| 2024/10/23 | 546 | 547 | 540 | 547 | 3,200 |
| 2024/10/22 | 544 | 544 | 538 | 544 | 2,800 |
| 2024/10/21 | 545 | 545 | 538 | 544 | 800 |
| 2024/10/18 | 545 | 545 | 536 | 538 | 2,700 |
| 2024/10/17 | 537 | 542 | 537 | 539 | 2,800 |
| 2024/10/16 | 541 | 545 | 535 | 535 | 1,300 |
| 2024/10/15 | 547 | 547 | 540 | 540 | 2,400 |
| 2024/10/11 | 541 | 548 | 541 | 547 | 2,000 |
| 2024/10/10 | 546 | 547 | 541 | 541 | 2,000 |
| 2024/10/09 | 542 | 549 | 542 | 547 | 1,400 |
| 2024/10/08 | 548 | 552 | 541 | 541 | 2,600 |
| 2024/10/07 | 542 | 554 | 542 | 547 | 3,600 |
| 2024/10/04 | 538 | 542 | 538 | 540 | 2,900 |
| 2024/10/03 | 538 | 540 | 537 | 537 | 4,500 |
| 2024/10/02 | 531 | 539 | 531 | 538 | 900 |
| 2024/10/01 | 528 | 536 | 528 | 533 | 3,800 |
| 2024/09/30 | 528 | 528 | 524 | 528 | 900 |
| 2024/09/27 | 520 | 535 | 500 | 533 | 24,100 |
| 2024/09/26 | 535 | 540 | 533 | 534 | 3,500 |
| 2024/09/25 | 534 | 538 | 533 | 533 | 1,700 |
| 2024/09/24 | 534 | 535 | 532 | 532 | 2,800 |
| 2024/09/20 | 536 | 536 | 534 | 534 | 1,900 |
| 2024/09/19 | 531 | 538 | 531 | 535 | 3,800 |
| 2024/09/18 | 540 | 540 | 531 | 531 | 1,800 |
| 2024/09/17 | 530 | 536 | 526 | 528 | 4,000 |
| 2024/09/13 | 535 | 538 | 529 | 529 | 3,900 |
| 2024/09/12 | 536 | 536 | 530 | 532 | 6,800 |
| 2024/09/11 | 536 | 536 | 532 | 532 | 600 |
| 2024/09/10 | 537 | 538 | 536 | 537 | 600 |
| 2024/09/09 | 529 | 537 | 527 | 537 | 2,000 |
| 2024/09/06 | 534 | 534 | 534 | 534 | 900 |
| 2024/09/05 | 535 | 535 | 531 | 534 | 800 |
| 2024/09/04 | 536 | 539 | 526 | 529 | 7,200 |
| 2024/09/03 | 537 | 540 | 536 | 540 | 3,400 |
| 2024/09/02 | 535 | 537 | 535 | 535 | 1,500 |
| 2024/08/30 | 535 | 536 | 534 | 534 | 1,600 |
| 2024/08/29 | 533 | 536 | 530 | 532 | 3,700 |
| 2024/08/28 | 535 | 537 | 535 | 535 | 5,400 |
| 2024/08/27 | 539 | 540 | 532 | 539 | 5,900 |
| 2024/08/26 | 540 | 540 | 536 | 540 | 4,200 |
| 2024/08/23 | 540 | 540 | 536 | 539 | 3,500 |
| 2024/08/22 | 541 | 541 | 536 | 537 | 1,400 |
| 2024/08/21 | 544 | 544 | 539 | 541 | 1,900 |
| 2024/08/20 | 540 | 545 | 540 | 542 | 1,000 |
| 2024/08/19 | 537 | 541 | 532 | 536 | 4,000 |
| 2024/08/16 | 533 | 536 | 530 | 535 | 5,500 |
| 2024/08/15 | 531 | 533 | 530 | 531 | 1,200 |
| 2024/08/14 | 527 | 534 | 527 | 530 | 2,100 |
| 2024/08/13 | 532 | 532 | 527 | 530 | 1,500 |
| 2024/08/09 | 528 | 531 | 526 | 529 | 3,900 |
| 2024/08/08 | 525 | 538 | 520 | 538 | 4,900 |
| 2024/08/07 | 503 | 530 | 503 | 525 | 4,300 |
| 2024/08/06 | 502 | 522 | 502 | 519 | 3,000 |
| 2024/08/05 | 546 | 546 | 506 | 506 | 16,500 |
| 2024/08/02 | 558 | 558 | 550 | 550 | 10,300 |
| 2024/08/01 | 565 | 566 | 559 | 559 | 4,200 |
| 2024/07/31 | 567 | 567 | 564 | 565 | 2,000 |
| 2024/07/30 | 568 | 568 | 560 | 567 | 6,000 |
| 2024/07/29 | 562 | 570 | 560 | 569 | 7,400 |
| 2024/07/26 | 568 | 569 | 568 | 568 | 2,200 |
| 2024/07/25 | 569 | 571 | 562 | 568 | 11,500 |
| 2024/07/24 | 576 | 580 | 571 | 573 | 7,700 |
| 2024/07/23 | 577 | 580 | 577 | 579 | 2,500 |
| 2024/07/22 | 579 | 580 | 576 | 577 | 6,800 |
| 2024/07/19 | 579 | 580 | 573 | 579 | 4,700 |
| 2024/07/18 | 577 | 581 | 575 | 580 | 3,000 |
| 2024/07/17 | 580 | 581 | 575 | 581 | 1,700 |
| 2024/07/16 | 576 | 579 | 573 | 575 | 2,200 |
| 2024/07/12 | 578 | 580 | 570 | 575 | 7,300 |
| 2024/07/11 | 574 | 579 | 574 | 578 | 5,100 |
| 2024/07/10 | 574 | 575 | 572 | 574 | 1,500 |
| 2024/07/09 | 576 | 578 | 570 | 571 | 6,800 |
| 2024/07/08 | 580 | 580 | 577 | 578 | 2,300 |
| 2024/07/05 | 583 | 583 | 578 | 580 | 5,100 |
| 2024/07/04 | 580 | 580 | 579 | 579 | 900 |
| 2024/07/03 | 581 | 583 | 579 | 583 | 2,100 |
| 2024/07/02 | 587 | 587 | 581 | 581 | 5,700 |
| 2024/07/01 | 576 | 583 | 575 | 581 | 6,800 |
| 2024/06/28 | 567 | 576 | 567 | 576 | 11,900 |
| 2024/06/27 | 572 | 572 | 571 | 571 | 800 |
| 2024/06/26 | 572 | 575 | 570 | 572 | 4,300 |
| 2024/06/25 | 568 | 572 | 568 | 572 | 1,100 |
| 2024/06/24 | 571 | 576 | 566 | 570 | 6,700 |
| 2024/06/21 | 562 | 571 | 561 | 571 | 2,800 |
| 2024/06/20 | 566 | 566 | 563 | 566 | 1,100 |
| 2024/06/19 | 565 | 570 | 564 | 570 | 2,500 |
| 2024/06/18 | 563 | 572 | 563 | 565 | 5,100 |
| 2024/06/17 | 559 | 565 | 558 | 560 | 3,900 |
| 2024/06/14 | 556 | 560 | 556 | 559 | 1,000 |
| 2024/06/13 | 561 | 561 | 556 | 556 | 2,300 |
| 2024/06/12 | 557 | 560 | 557 | 558 | 5,500 |
| 2024/06/11 | 553 | 560 | 553 | 558 | 6,900 |
| 2024/06/10 | 552 | 553 | 552 | 553 | 900 |
| 2024/06/07 | 553 | 553 | 553 | 553 | 300 |
| 2024/06/06 | 553 | 553 | 553 | 553 | 300 |
| 2024/06/05 | 553 | 553 | 551 | 553 | 2,300 |
| 2024/06/04 | 553 | 553 | 552 | 553 | 1,900 |
| 2024/06/03 | 559 | 559 | 551 | 552 | 4,200 |
| 2024/05/31 | 554 | 560 | 552 | 560 | 21,100 |
| 2024/05/30 | 551 | 554 | 551 | 554 | 300 |
| 2024/05/29 | 553 | 559 | 547 | 558 | 3,000 |
| 2024/05/28 | 552 | 554 | 552 | 552 | 2,900 |
| 2024/05/27 | 551 | 552 | 550 | 552 | 1,500 |
| 2024/05/24 | 555 | 556 | 548 | 550 | 6,700 |
| 2024/05/23 | 552 | 556 | 552 | 556 | 1,300 |
| 2024/05/22 | 553 | 557 | 553 | 553 | 2,900 |
| 2024/05/21 | 558 | 560 | 556 | 558 | 4,200 |
| 2024/05/20 | 558 | 558 | 555 | 555 | 1,300 |
| 2024/05/17 | 547 | 557 | 547 | 556 | 8,200 |
| 2024/05/16 | 558 | 558 | 555 | 557 | 1,700 |
| 2024/05/15 | 565 | 565 | 556 | 558 | 3,000 |
| 2024/05/14 | 553 | 563 | 553 | 563 | 1,000 |
| 2024/05/13 | 552 | 562 | 552 | 552 | 3,600 |
| 2024/05/10 | 553 | 557 | 553 | 554 | 1,100 |
| 2024/05/09 | 552 | 556 | 552 | 556 | 2,100 |
| 2024/05/08 | 554 | 555 | 553 | 555 | 1,900 |
| 2024/05/07 | 551 | 554 | 551 | 554 | 5,200 |
| 2024/05/02 | 561 | 561 | 554 | 554 | 1,700 |
| 2024/05/01 | 555 | 559 | 554 | 559 | 2,100 |
| 2024/04/30 | 551 | 556 | 550 | 555 | 1,300 |
| 2024/04/26 | 555 | 555 | 550 | 551 | 2,300 |
| 2024/04/25 | 550 | 554 | 550 | 554 | 1,900 |
| 2024/04/24 | 552 | 553 | 551 | 553 | 1,300 |
| 2024/04/23 | 551 | 552 | 546 | 552 | 6,000 |
| 2024/04/22 | 549 | 551 | 547 | 551 | 4,800 |
| 2024/04/19 | 561 | 561 | 548 | 548 | 7,000 |
| 2024/04/18 | 557 | 562 | 551 | 562 | 4,700 |
| 2024/04/17 | 565 | 565 | 556 | 564 | 2,900 |
| 2024/04/16 | 570 | 570 | 552 | 565 | 11,800 |
| 2024/04/15 | 557 | 570 | 557 | 569 | 6,500 |
| 2024/04/12 | 556 | 560 | 555 | 557 | 1,500 |
| 2024/04/11 | 557 | 563 | 555 | 555 | 3,300 |
| 2024/04/10 | 563 | 564 | 560 | 560 | 1,400 |
| 2024/04/09 | 561 | 563 | 560 | 562 | 2,200 |
| 2024/04/08 | 559 | 562 | 559 | 561 | 3,800 |
| 2024/04/05 | 553 | 560 | 550 | 560 | 17,100 |
| 2024/04/04 | 550 | 557 | 550 | 556 | 2,600 |
| 2024/04/03 | 549 | 550 | 548 | 550 | 700 |
| 2024/04/02 | 555 | 556 | 550 | 550 | 5,300 |
| 2024/04/01 | 558 | 558 | 555 | 557 | 2,900 |
| 2024/03/29 | 553 | 557 | 552 | 557 | 11,900 |
| 2024/03/28 | 554 | 554 | 548 | 551 | 3,800 |
| 2024/03/27 | 560 | 569 | 552 | 564 | 12,000 |
| 2024/03/26 | 558 | 562 | 557 | 562 | 4,500 |
| 2024/03/25 | 555 | 557 | 554 | 557 | 5,300 |
| 2024/03/22 | 555 | 558 | 552 | 555 | 16,800 |
| 2024/03/21 | 557 | 557 | 553 | 553 | 7,600 |
| 2024/03/19 | 550 | 553 | 549 | 553 | 4,200 |
| 2024/03/18 | 545 | 550 | 544 | 549 | 3,100 |
| 2024/03/15 | 546 | 547 | 545 | 545 | 2,200 |
| 2024/03/14 | 546 | 548 | 546 | 548 | 4,800 |
| 2024/03/13 | 544 | 548 | 543 | 548 | 1,800 |
| 2024/03/12 | 543 | 545 | 541 | 542 | 3,000 |
| 2024/03/11 | 547 | 547 | 543 | 543 | 3,100 |
| 2024/03/08 | 548 | 550 | 545 | 545 | 4,100 |
| 2024/03/07 | 550 | 550 | 546 | 546 | 6,600 |
| 2024/03/06 | 550 | 551 | 545 | 547 | 8,200 |
| 2024/03/05 | 546 | 547 | 545 | 545 | 1,700 |
| 2024/03/04 | 547 | 547 | 544 | 546 | 1,500 |
| 2024/03/01 | 544 | 546 | 543 | 543 | 1,200 |
| 2024/02/29 | 544 | 546 | 542 | 542 | 2,100 |
| 2024/02/28 | 546 | 546 | 543 | 544 | 3,200 |
| 2024/02/27 | 547 | 547 | 542 | 545 | 3,600 |
| 2024/02/26 | 546 | 546 | 541 | 545 | 9,200 |
| 2024/02/22 | 549 | 549 | 541 | 541 | 6,300 |
| 2024/02/21 | 549 | 549 | 539 | 545 | 6,800 |
| 2024/02/20 | 547 | 547 | 534 | 543 | 6,900 |
| 2024/02/19 | 539 | 547 | 537 | 547 | 2,700 |
| 2024/02/16 | 535 | 541 | 534 | 535 | 4,900 |
| 2024/02/15 | 541 | 545 | 532 | 532 | 13,400 |
| 2024/02/14 | 546 | 623 | 537 | 538 | 214,500 |
| 2024/02/13 | 550 | 551 | 549 | 551 | 2,100 |
| 2024/02/09 | 550 | 550 | 545 | 549 | 2,900 |
| 2024/02/08 | 547 | 550 | 546 | 549 | 1,600 |
| 2024/02/07 | 550 | 552 | 547 | 547 | 1,900 |
| 2024/02/06 | 547 | 550 | 547 | 547 | 1,900 |
| 2024/02/05 | 546 | 548 | 546 | 547 | 800 |
| 2024/02/02 | 553 | 554 | 544 | 544 | 7,200 |
| 2024/02/01 | 554 | 554 | 548 | 550 | 1,900 |
| 2024/01/31 | 551 | 554 | 548 | 554 | 1,800 |
| 2024/01/30 | 548 | 554 | 547 | 552 | 7,600 |
| 2024/01/29 | 545 | 550 | 545 | 548 | 3,400 |
| 2024/01/26 | 550 | 550 | 540 | 545 | 6,900 |
| 2024/01/25 | 542 | 550 | 542 | 545 | 5,600 |
| 2024/01/24 | 541 | 544 | 540 | 542 | 4,300 |
| 2024/01/23 | 540 | 543 | 538 | 541 | 12,100 |
| 2024/01/22 | 542 | 542 | 539 | 540 | 6,300 |
| 2024/01/19 | 541 | 543 | 540 | 540 | 6,600 |
| 2024/01/18 | 538 | 542 | 537 | 540 | 1,400 |
| 2024/01/17 | 536 | 542 | 536 | 542 | 2,800 |
| 2024/01/16 | 538 | 545 | 538 | 540 | 1,400 |
| 2024/01/15 | 541 | 542 | 537 | 540 | 5,400 |
| 2024/01/12 | 538 | 541 | 538 | 541 | 600 |
| 2024/01/11 | 541 | 543 | 538 | 542 | 3,100 |
| 2024/01/10 | 531 | 544 | 531 | 537 | 11,300 |
| 2024/01/09 | 537 | 538 | 535 | 535 | 2,900 |
| 2024/01/05 | 537 | 537 | 532 | 537 | 900 |
| 2024/01/04 | 531 | 534 | 531 | 531 | 2,300 |