5162 (株)朝日ラバー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-285335545335462,800546
2022-06-27531534531532800532
2022-06-24531531531531700531
2022-06-235365365275315,600531
2022-06-225335355325351,700535
2022-06-215325355325322,000532
2022-06-205405415355351,100535
2022-06-175425445365401,800540
2022-06-16542542541542600542
2022-06-15545545540540200540
2022-06-145485485405453,700545
2022-06-135475485455481,200548
2022-06-105545555485535,800553
2022-06-095485545485543,100554
2022-06-085445485445484,500548
2022-06-075445475425443,400544
2022-06-065415435405433,600543
2022-06-035365415355413,300541
2022-06-02542542535535800535
2022-06-01542542540540500540
2022-05-31536542536542800542
2022-05-305355405355352,600535
2022-05-275325355325351,600535
2022-05-265325355325321,900532
2022-05-255315325305304,800530
2022-05-245305315305312,500531
2022-05-235285305285301,400530
2022-05-205225285215273,300527
2022-05-195235245225244,300524
2022-05-185255295245276,500527
2022-05-175275285275281,500528
2022-05-165285305275274,000527
2022-05-1353053352352815,500528
2022-05-125475485395393,300539
2022-05-115425485425481,000548
2022-05-105505505415413,900541
2022-05-09553553549552400552
2022-05-065515525495512,600551
2022-05-025485515405512,600551
2022-04-28549551543551700551
2022-04-275455465375413,100541
2022-04-265535535495493,500549
2022-04-255465495455491,200549
2022-04-225555565465488,200548
2022-04-215555555475555,400555
2022-04-205565595505594,100559
2022-04-195495645495605,900560
2022-04-185535535445535,600553
2022-04-155535545505502,200550
2022-04-145585585525581,900558
2022-04-135535605505584,200558
2022-04-12555556555556400556
2022-04-115575615535541,700554
2022-04-085545615545601,100560
2022-04-07554560554560700560
2022-04-065615615585601,900560
2022-04-055585615575612,600561
2022-04-045555575535571,100557
2022-04-015535535525531,600553
2022-03-315575625525593,300559
2022-03-305625655615611,000561
2022-03-295615695615682,900568
2022-03-285655675615664,400566
2022-03-255615685615652,100565
2022-03-245615685605662,900566
2022-03-235635665615615,300561
2022-03-225585655505599,500559
2022-03-185595615555582,500558
2022-03-175575625545622,200562
2022-03-165615615505505,200550
2022-03-155565595545593,000559
2022-03-145485485445463,400546
2022-03-115445465385462,500546
2022-03-105405505405422,800542
2022-03-09533537533537900537
2022-03-085415485345344,000534
2022-03-075595595405456,600545
2022-03-045565595555591,500559
2022-03-03562565562562500562
2022-03-02558562558562700562
2022-03-015615665575594,800559
2022-02-285575605555573,100557
2022-02-255535565505566,000556
2022-02-245575575455528,200552
2022-02-225605625575595,700559
2022-02-215645685625621,800562
2022-02-185655675605663,200566
2022-02-175675695645651,900565
2022-02-165725725645673,300567
2022-02-155695695665672,600567
2022-02-145785785665696,500569
2022-02-105765845765805,900580
2022-02-095705765685762,800576
2022-02-085705715695702,000570
2022-02-075755815725793,600579
2022-02-045705755705754,300575
2022-02-035675705625702,300570
2022-02-0256957256756810,100568
2022-02-015705735655693,100569
2022-01-315605705605704,800570
2022-01-2856356655356613,700566
2022-01-2756857055155132,600551
2022-01-2656857656756913,600569
2022-01-2557758456557031,600570
2022-01-2459259557458070,000580
2022-01-21570670566602436,600602
2022-01-205665705655704,900570
2022-01-195785785675704,100570
2022-01-185775795755794,600579
2022-01-175715755705752,400575
2022-01-145665745665693,300569
2022-01-135775775705744,200574
2022-01-125785805705742,800574
2022-01-115705785665785,500578
2022-01-075735745665704,400570
2022-01-065845845715737,600573
2022-01-055805855775844,800584
2022-01-045705835655809,500580

分割・併合履歴 : [2000-09-26]1株→1.2株