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
2023-06-025525565505562,100556
2023-06-015485555465552,700555
2023-05-315385565375526,100552
2023-05-305385465365403,500540
2023-05-295495495425421,300542
2023-05-265355465355456,800545
2023-05-255485485435455,000545
2023-05-245385525355495,700549
2023-05-235365405315337,900533
2023-05-225335375305365,800536
2023-05-1952853452053013,300530
2023-05-185305315235279,100527
2023-05-1754054052652711,000527
2023-05-1653353853153815,300538
2023-05-155315405285307,000530
2023-05-1253054351953152,200531
2023-05-115735745655678,600567
2023-05-1056557156056518,000565
2023-05-0957558055556425,300564
2023-05-0858058657557512,900575
2023-05-0259059658158229,600582
2023-05-0159059658759019,500590
2023-04-2859461258760072,900600
2023-04-27568615556594254,400594
2023-04-2657657655055471,800554
2023-04-25602615563566455,900566
2023-04-24578638577638370,400638
2023-04-215405425385381,100538
2023-04-205375435365405,600540
2023-04-195405405365364,700536
2023-04-185365405355403,000540
2023-04-175385385365371,600537
2023-04-145375405365384,100538
2023-04-135385405365374,000537
2023-04-125365385345364,500536
2023-04-115405405365372,900537
2023-04-105405405375371,400537
2023-04-075365415365402,300540
2023-04-0653955553453615,600536
2023-04-055405405345372,200537
2023-04-04540540539540600540
2023-04-035475475335402,600540
2023-03-315325445325404,900540
2023-03-305375415315312,600531
2023-03-295475475315459,700545
2023-03-285365455355451,100545
2023-03-2753554852854632,900546
2023-03-24523530523530800530
2023-03-23524524524524300524
2023-03-225275345245252,000525
2023-03-2051753351652723,800527
2023-03-175465475315322,900532
2023-03-1652955852852819,400528
2023-03-155315355305302,400530
2023-03-145475475325321,800532
2023-03-135315485305482,000548
2023-03-105445445385383,300538
2023-03-095495495425481,200548
2023-03-085485495455493,700549
2023-03-075385425365422,200542
2023-03-065355375355371,900537
2023-03-035325355265351,600535
2023-03-025365365215365,800536
2023-03-015375385345361,200536
2023-02-285375395315325,900532
2023-02-2752555852353132,600531
2023-02-245225235205204,100520
2023-02-225205225205223,200522
2023-02-21520520516518800518
2023-02-205185195155191,500519
2023-02-175165195155181,400518
2023-02-165175175125162,000516
2023-02-155185185115142,700514
2023-02-145185185085159,900515
2023-02-135205205125125,500512
2023-02-105245245205202,400520
2023-02-095225255205202,200520
2023-02-08526526521521800521
2023-02-07521525521525700525
2023-02-065245255225221,600522
2023-02-035255255195245,900524
2023-02-02522525522525400525
2023-02-015215265215262,100526
2023-01-315225225185211,400521
2023-01-305185185155181,900518
2023-01-275225225185181,400518
2023-01-265185215175181,400518
2023-01-255185205175171,300517
2023-01-245135185135182,800518
2023-01-235135155125121,600512
2023-01-205115125115121,700512
2023-01-195115115095111,300511
2023-01-185115145105142,200514
2023-01-175105125095114,100511
2023-01-16511513510512500512
2023-01-13512514512512700512
2023-01-125155155115142,500514
2023-01-115135155135151,000515
2023-01-105155155105121,900512
2023-01-065105145105122,100512
2023-01-055115155105132,800513
2023-01-045205215115114,800511

分割・併合履歴 : [2000-09-26]1株→1.2株