5162 (株)朝日ラバー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 580 | 580 | 578 | 578 | 2,100 | 578 |
| 2025-05-08 | 581 | 586 | 570 | 580 | 5,800 | 580 |
| 2025-05-07 | 572 | 584 | 572 | 581 | 4,400 | 581 |
| 2025-05-02 | 567 | 585 | 567 | 575 | 10,500 | 575 |
| 2025-05-01 | 580 | 580 | 570 | 571 | 6,800 | 571 |
| 2025-04-30 | 574 | 580 | 571 | 571 | 2,100 | 571 |
| 2025-04-28 | 580 | 587 | 562 | 580 | 5,700 | 580 |
| 2025-04-25 | 570 | 581 | 570 | 580 | 6,700 | 580 |
| 2025-04-24 | 580 | 589 | 570 | 570 | 4,100 | 570 |
| 2025-04-23 | 596 | 596 | 580 | 580 | 7,200 | 580 |
| 2025-04-22 | 575 | 598 | 575 | 596 | 12,500 | 596 |
| 2025-04-21 | 572 | 575 | 569 | 575 | 300 | 575 |
| 2025-04-18 | 580 | 581 | 572 | 580 | 1,400 | 580 |
| 2025-04-17 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2025-04-16 | 570 | 580 | 570 | 570 | 4,500 | 570 |
| 2025-04-15 | 571 | 582 | 571 | 580 | 6,700 | 580 |
| 2025-04-14 | 560 | 578 | 560 | 578 | 7,100 | 578 |
| 2025-04-11 | 542 | 543 | 540 | 542 | 3,300 | 542 |
| 2025-04-10 | 560 | 560 | 548 | 548 | 5,000 | 548 |
| 2025-04-09 | 543 | 543 | 530 | 535 | 3,700 | 535 |
| 2025-04-08 | 536 | 550 | 536 | 544 | 1,800 | 544 |
| 2025-04-07 | 535 | 539 | 523 | 528 | 7,600 | 528 |
| 2025-04-04 | 564 | 565 | 550 | 559 | 7,500 | 559 |
| 2025-04-03 | 564 | 573 | 560 | 565 | 2,300 | 565 |
| 2025-04-02 | 568 | 575 | 568 | 574 | 1,700 | 574 |
| 2025-04-01 | 566 | 576 | 566 | 566 | 2,100 | 566 |
| 2025-03-31 | 566 | 568 | 566 | 566 | 2,000 | 566 |
| 2025-03-28 | 573 | 592 | 553 | 566 | 6,300 | 566 |
| 2025-03-27 | 582 | 585 | 581 | 583 | 2,100 | 583 |
| 2025-03-26 | 580 | 581 | 580 | 580 | 2,100 | 580 |
| 2025-03-25 | 578 | 579 | 578 | 579 | 2,600 | 579 |
| 2025-03-24 | 575 | 578 | 570 | 578 | 1,800 | 578 |
| 2025-03-21 | 562 | 570 | 562 | 570 | 800 | 570 |
| 2025-03-19 | 573 | 573 | 570 | 570 | 2,200 | 570 |
| 2025-03-18 | 578 | 578 | 572 | 573 | 3,100 | 573 |
| 2025-03-17 | 580 | 580 | 577 | 578 | 3,900 | 578 |
| 2025-03-14 | 576 | 580 | 568 | 575 | 8,100 | 575 |
| 2025-03-13 | 578 | 587 | 577 | 582 | 5,000 | 582 |
| 2025-03-12 | 580 | 583 | 573 | 573 | 5,800 | 573 |
| 2025-03-11 | 571 | 580 | 571 | 576 | 3,300 | 576 |
| 2025-03-10 | 575 | 575 | 570 | 571 | 3,000 | 571 |
| 2025-03-07 | 562 | 573 | 562 | 573 | 4,000 | 573 |
| 2025-03-06 | 568 | 571 | 567 | 568 | 6,800 | 568 |
| 2025-03-05 | 562 | 570 | 562 | 568 | 5,000 | 568 |
| 2025-03-04 | 570 | 570 | 561 | 562 | 4,600 | 562 |
| 2025-03-03 | 569 | 571 | 565 | 570 | 5,900 | 570 |
| 2025-02-28 | 564 | 564 | 562 | 564 | 5,100 | 564 |
| 2025-02-27 | 562 | 566 | 555 | 564 | 5,900 | 564 |
| 2025-02-26 | 558 | 561 | 550 | 561 | 6,900 | 561 |
| 2025-02-25 | 559 | 559 | 557 | 558 | 4,400 | 558 |
| 2025-02-21 | 555 | 556 | 553 | 555 | 5,100 | 555 |
| 2025-02-20 | 545 | 545 | 545 | 545 | 1,500 | 545 |
| 2025-02-19 | 553 | 557 | 540 | 545 | 2,400 | 545 |
| 2025-02-18 | 560 | 560 | 552 | 552 | 1,500 | 552 |
| 2025-02-17 | 553 | 565 | 552 | 552 | 7,300 | 552 |
| 2025-02-14 | 565 | 565 | 550 | 550 | 4,300 | 550 |
| 2025-02-13 | 554 | 556 | 550 | 550 | 4,600 | 550 |
| 2025-02-12 | 555 | 555 | 545 | 546 | 12,300 | 546 |
| 2025-02-10 | 552 | 564 | 552 | 564 | 1,900 | 564 |
| 2025-02-07 | 556 | 557 | 554 | 554 | 3,800 | 554 |
| 2025-02-06 | 557 | 560 | 555 | 555 | 1,200 | 555 |
| 2025-02-05 | 560 | 560 | 555 | 556 | 1,400 | 556 |
| 2025-02-04 | 554 | 561 | 554 | 555 | 4,300 | 555 |
| 2025-02-03 | 553 | 564 | 553 | 554 | 2,900 | 554 |
| 2025-01-31 | 560 | 561 | 551 | 561 | 9,600 | 561 |
| 2025-01-30 | 547 | 560 | 546 | 560 | 10,400 | 560 |
| 2025-01-29 | 548 | 552 | 548 | 548 | 3,100 | 548 |
| 2025-01-28 | 550 | 552 | 548 | 548 | 2,900 | 548 |
| 2025-01-27 | 550 | 552 | 550 | 550 | 2,800 | 550 |
| 2025-01-24 | 544 | 550 | 544 | 546 | 3,900 | 546 |
| 2025-01-23 | 551 | 552 | 548 | 548 | 2,500 | 548 |
| 2025-01-22 | 555 | 555 | 549 | 549 | 5,500 | 549 |
| 2025-01-21 | 550 | 554 | 542 | 545 | 6,900 | 545 |
| 2025-01-20 | 550 | 554 | 549 | 550 | 4,500 | 550 |
| 2025-01-17 | 532 | 540 | 532 | 538 | 7,100 | 538 |
| 2025-01-16 | 540 | 540 | 534 | 534 | 4,300 | 534 |
| 2025-01-15 | 538 | 538 | 536 | 537 | 3,000 | 537 |
| 2025-01-14 | 545 | 547 | 536 | 538 | 5,600 | 538 |
| 2025-01-10 | 540 | 548 | 540 | 545 | 1,400 | 545 |
| 2025-01-09 | 541 | 541 | 540 | 540 | 200 | 540 |
| 2025-01-08 | 543 | 545 | 536 | 544 | 3,300 | 544 |
| 2025-01-07 | 547 | 547 | 543 | 543 | 4,300 | 543 |
| 2025-01-06 | 538 | 543 | 538 | 543 | 1,500 | 543 |
分割・併合履歴 ： [2000-09-26]1株→1.2株