5162 (株)朝日ラバーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	526	531	526	531	3,900	531
2023-12-28	528	529	526	529	1,200	529
2023-12-27	533	533	521	526	14,200	526
2023-12-26	526	532	526	532	4,900	532
2023-12-25	528	532	524	526	7,000	526
2023-12-22	531	532	530	530	7,300	530
2023-12-21	532	532	530	530	1,700	530
2023-12-20	533	535	529	530	6,000	530
2023-12-19	530	534	529	532	17,700	532
2023-12-18	533	533	530	530	2,000	530
2023-12-15	532	533	530	532	5,200	532
2023-12-14	534	534	531	531	4,400	531
2023-12-13	538	538	533	533	4,900	533
2023-12-12	536	539	536	536	2,800	536
2023-12-11	535	537	533	536	6,100	536
2023-12-08	538	538	537	537	2,300	537
2023-12-07	539	539	535	539	1,000	539
2023-12-06	538	539	535	539	1,500	539
2023-12-05	538	540	537	537	1,300	537
2023-12-04	535	537	534	537	1,700	537
2023-12-01	537	538	533	533	2,800	533
2023-11-30	533	536	532	534	5,500	534
2023-11-29	535	540	533	534	10,700	534
2023-11-28	536	538	535	537	4,300	537
2023-11-27	538	539	538	538	3,100	538
2023-11-24	538	538	538	538	200	538
2023-11-22	539	539	538	538	3,500	538
2023-11-21	541	541	536	540	2,100	540
2023-11-20	538	540	538	540	700	540
2023-11-17	538	541	538	539	1,400	539
2023-11-16	540	543	538	539	3,100	539
2023-11-15	540	542	539	542	400	542
2023-11-14	540	540	539	539	500	539
2023-11-13	541	541	538	538	1,400	538
2023-11-10	547	548	537	538	9,400	538
2023-11-09	548	553	545	549	2,900	549
2023-11-08	548	548	546	548	5,600	548
2023-11-07	543	549	543	548	4,400	548
2023-11-06	546	548	542	548	1,100	548
2023-11-02	544	550	542	542	1,900	542
2023-11-01	537	543	537	543	3,000	543
2023-10-31	537	540	536	537	1,700	537
2023-10-30	540	540	535	540	4,900	540
2023-10-27	540	540	540	540	200	540
2023-10-26	540	540	534	536	4,500	536
2023-10-25	538	542	538	540	1,200	540
2023-10-24	545	545	538	540	1,700	540
2023-10-23	542	543	540	540	2,700	540
2023-10-20	542	542	542	542	100	542
2023-10-19	541	549	541	547	2,300	547
2023-10-18	540	546	539	541	1,400	541
2023-10-17	541	543	541	543	2,400	543
2023-10-16	547	547	542	542	2,200	542
2023-10-13	550	555	547	547	2,500	547
2023-10-12	553	556	550	550	2,200	550
2023-10-11	578	592	544	549	51,000	549
2023-10-10	547	549	542	542	4,600	542
2023-10-06	541	548	540	547	3,100	547
2023-10-05	541	552	536	541	5,600	541
2023-10-04	550	552	539	540	9,400	540
2023-10-03	571	575	549	549	22,000	549
2023-10-02	571	580	562	580	26,300	580
2023-09-29	555	624	545	601	23,700	601
2023-09-28	543	555	543	555	1,100	555
2023-09-27	556	559	550	550	9,200	550
2023-09-26	551	562	549	560	13,700	560
2023-09-25	547	549	545	549	1,400	549
2023-09-22	547	550	545	545	3,500	545
2023-09-21	550	550	545	545	1,100	545
2023-09-20	548	551	545	550	4,000	550
2023-09-19	545	548	544	548	2,200	548
2023-09-15	543	546	538	545	14,900	545
2023-09-14	544	545	541	544	5,600	544
2023-09-13	544	546	542	542	600	542
2023-09-12	541	545	540	544	6,200	544
2023-09-11	545	545	538	541	13,400	541
2023-09-08	545	545	541	544	2,800	544
2023-09-07	539	544	539	539	6,600	539
2023-09-06	540	542	536	539	10,200	539
2023-09-05	539	540	533	540	5,000	540
2023-09-04	539	539	534	538	3,300	538
2023-09-01	539	539	533	536	2,500	536
2023-08-31	544	544	535	536	2,800	536
2023-08-30	539	543	537	540	3,900	540
2023-08-29	538	544	538	539	3,000	539
2023-08-28	538	538	536	538	900	538
2023-08-25	536	537	535	535	1,600	535
2023-08-24	537	538	536	536	600	536
2023-08-23	534	538	531	538	700	538
2023-08-22	536	537	533	533	1,900	533
2023-08-21	536	536	530	535	3,100	535
2023-08-18	534	536	528	536	1,800	536
2023-08-17	534	536	531	533	3,400	533
2023-08-16	547	549	525	533	11,300	533
2023-08-15	545	548	545	546	800	546
2023-08-14	550	550	545	545	2,100	545
2023-08-10	549	553	549	549	3,200	549
2023-08-09	562	562	543	549	13,300	549
2023-08-08	549	552	540	552	11,100	552
2023-08-07	550	550	546	546	4,600	546
2023-08-04	550	550	550	550	1,000	550
2023-08-03	548	552	547	552	2,600	552
2023-08-02	548	548	548	548	1,300	548
2023-08-01	550	553	547	547	1,000	547
2023-07-31	551	555	548	552	1,400	552
2023-07-28	549	553	547	547	1,800	547
2023-07-27	545	549	545	549	2,400	549
2023-07-26	553	555	547	555	4,600	555
2023-07-25	551	554	548	553	2,700	553
2023-07-24	554	556	551	551	5,600	551
2023-07-21	553	554	553	554	800	554
2023-07-20	555	555	551	553	1,900	553
2023-07-19	555	555	552	555	2,400	555
2023-07-18	557	557	552	552	1,100	552
2023-07-14	550	554	550	554	1,200	554
2023-07-13	554	554	548	554	1,900	554
2023-07-12	552	555	547	547	9,200	547
2023-07-11	555	556	549	552	5,600	552
2023-07-10	541	549	541	548	2,700	548
2023-07-07	549	549	545	545	3,000	545
2023-07-06	551	554	539	547	5,600	547
2023-07-05	555	555	550	551	800	551
2023-07-04	555	556	550	555	3,200	555
2023-07-03	559	559	555	555	1,000	555
2023-06-30	551	556	548	555	3,800	555
2023-06-29	549	554	548	551	1,400	551
2023-06-28	553	557	551	553	2,000	553
2023-06-27	551	556	547	555	3,800	555
2023-06-26	556	559	551	551	4,100	551
2023-06-23	557	557	553	554	1,600	554
2023-06-22	551	559	551	559	4,500	559
2023-06-21	554	560	554	555	1,900	555
2023-06-20	562	567	555	555	3,100	555
2023-06-19	558	566	558	563	8,800	563
2023-06-16	560	560	555	560	1,900	560
2023-06-15	565	565	560	562	2,800	562
2023-06-14	565	565	561	564	2,200	564
2023-06-13	562	564	559	563	2,600	563
2023-06-12	562	562	558	562	1,500	562
2023-06-09	558	565	558	565	2,200	565
2023-06-08	552	560	552	560	2,300	560
2023-06-07	562	563	555	557	6,900	557
2023-06-06	561	562	552	562	7,000	562
2023-06-05	557	562	557	560	10,400	560
2023-06-02	552	556	550	556	2,100	556
2023-06-01	548	555	546	555	2,700	555
2023-05-31	538	556	537	552	6,100	552
2023-05-30	538	546	536	540	3,500	540
2023-05-29	549	549	542	542	1,300	542
2023-05-26	535	546	535	545	6,800	545
2023-05-25	548	548	543	545	5,000	545
2023-05-24	538	552	535	549	5,700	549
2023-05-23	536	540	531	533	7,900	533
2023-05-22	533	537	530	536	5,800	536
2023-05-19	528	534	520	530	13,300	530
2023-05-18	530	531	523	527	9,100	527
2023-05-17	540	540	526	527	11,000	527
2023-05-16	533	538	531	538	15,300	538
2023-05-15	531	540	528	530	7,000	530
2023-05-12	530	543	519	531	52,200	531
2023-05-11	573	574	565	567	8,600	567
2023-05-10	565	571	560	565	18,000	565
2023-05-09	575	580	555	564	25,300	564
2023-05-08	580	586	575	575	12,900	575
2023-05-02	590	596	581	582	29,600	582
2023-05-01	590	596	587	590	19,500	590
2023-04-28	594	612	587	600	72,900	600
2023-04-27	568	615	556	594	254,400	594
2023-04-26	576	576	550	554	71,800	554
2023-04-25	602	615	563	566	455,900	566
2023-04-24	578	638	577	638	370,400	638
2023-04-21	540	542	538	538	1,100	538
2023-04-20	537	543	536	540	5,600	540
2023-04-19	540	540	536	536	4,700	536
2023-04-18	536	540	535	540	3,000	540
2023-04-17	538	538	536	537	1,600	537
2023-04-14	537	540	536	538	4,100	538
2023-04-13	538	540	536	537	4,000	537
2023-04-12	536	538	534	536	4,500	536
2023-04-11	540	540	536	537	2,900	537
2023-04-10	540	540	537	537	1,400	537
2023-04-07	536	541	536	540	2,300	540
2023-04-06	539	555	534	536	15,600	536
2023-04-05	540	540	534	537	2,200	537
2023-04-04	540	540	539	540	600	540
2023-04-03	547	547	533	540	2,600	540
2023-03-31	532	544	532	540	4,900	540
2023-03-30	537	541	531	531	2,600	531
2023-03-29	547	547	531	545	9,700	545
2023-03-28	536	545	535	545	1,100	545
2023-03-27	535	548	528	546	32,900	546
2023-03-24	523	530	523	530	800	530
2023-03-23	524	524	524	524	300	524
2023-03-22	527	534	524	525	2,000	525
2023-03-20	517	533	516	527	23,800	527
2023-03-17	546	547	531	532	2,900	532
2023-03-16	529	558	528	528	19,400	528
2023-03-15	531	535	530	530	2,400	530
2023-03-14	547	547	532	532	1,800	532
2023-03-13	531	548	530	548	2,000	548
2023-03-10	544	544	538	538	3,300	538
2023-03-09	549	549	542	548	1,200	548
2023-03-08	548	549	545	549	3,700	549
2023-03-07	538	542	536	542	2,200	542
2023-03-06	535	537	535	537	1,900	537
2023-03-03	532	535	526	535	1,600	535
2023-03-02	536	536	521	536	5,800	536
2023-03-01	537	538	534	536	1,200	536
2023-02-28	537	539	531	532	5,900	532
2023-02-27	525	558	523	531	32,600	531
2023-02-24	522	523	520	520	4,100	520
2023-02-22	520	522	520	522	3,200	522
2023-02-21	520	520	516	518	800	518
2023-02-20	518	519	515	519	1,500	519
2023-02-17	516	519	515	518	1,400	518
2023-02-16	517	517	512	516	2,000	516
2023-02-15	518	518	511	514	2,700	514
2023-02-14	518	518	508	515	9,900	515
2023-02-13	520	520	512	512	5,500	512
2023-02-10	524	524	520	520	2,400	520
2023-02-09	522	525	520	520	2,200	520
2023-02-08	526	526	521	521	800	521
2023-02-07	521	525	521	525	700	525
2023-02-06	524	525	522	522	1,600	522
2023-02-03	525	525	519	524	5,900	524
2023-02-02	522	525	522	525	400	525
2023-02-01	521	526	521	526	2,100	526
2023-01-31	522	522	518	521	1,400	521
2023-01-30	518	518	515	518	1,900	518
2023-01-27	522	522	518	518	1,400	518
2023-01-26	518	521	517	518	1,400	518
2023-01-25	518	520	517	517	1,300	517
2023-01-24	513	518	513	518	2,800	518
2023-01-23	513	515	512	512	1,600	512
2023-01-20	511	512	511	512	1,700	512
2023-01-19	511	511	509	511	1,300	511
2023-01-18	511	514	510	514	2,200	514
2023-01-17	510	512	509	511	4,100	511
2023-01-16	511	513	510	512	500	512
2023-01-13	512	514	512	512	700	512
2023-01-12	515	515	511	514	2,500	514
2023-01-11	513	515	513	515	1,000	515
2023-01-10	515	515	510	512	1,900	512
2023-01-06	510	514	510	512	2,100	512
2023-01-05	511	515	510	513	2,800	513
2023-01-04	520	521	511	511	4,800	511

分割・併合履歴： [2000-09-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5162 (株)朝日ラバー の時系列データ [2023年度]

5162 (株)朝日ラバーの時系列データ [2023年度]