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
2022-12-085275275185258,600525
2022-12-075205245205222,400522
2022-12-065295295265262,300526
2022-12-055295305215309,200530
2022-12-025265265195215,000521
2022-12-015255265195262,900526
2022-11-30525525523523300523
2022-11-295245285245262,300526
2022-11-285255255245242,700524
2022-11-255265265255251,700525
2022-11-245245265245241,300524
2022-11-225255265235243,700524
2022-11-215225255195256,400525
2022-11-185235255225222,100522
2022-11-175225245225231,500523
2022-11-165255305215222,300522
2022-11-155255265165263,700526
2022-11-1453053551552620,100526
2022-11-115495495405403,700540
2022-11-105455455365411,100541
2022-11-095505515315435,800543
2022-11-0853055153054913,100549
2022-11-07529529529529900529
2022-11-04528530528528700528
2022-11-025305305265291,200529
2022-11-01531532530530800530
2022-10-31533537531531800531
2022-10-28---534-534
2022-10-2754554553353413,300534
2022-10-2653854553854532,300545
2022-10-2552953852953812,600538
2022-10-245295295255273,000527
2022-10-215265295265292,400529
2022-10-205255265215265,100526
2022-10-195255255255253,100525
2022-10-185265285245252,600525
2022-10-175275275235263,700526
2022-10-145255275245242,500524
2022-10-135285305245293,200529
2022-10-125305305285302,700530
2022-10-115355355305311,500531
2022-10-075315355305353,500535
2022-10-065385385335342,700534
2022-10-05538538538538800538
2022-10-045385385305381,400538
2022-10-035395395345381,500538
2022-09-305405405335393,300539
2022-09-295405445385403,000540
2022-09-2854254554054115,200541
2022-09-275425435425421,900542
2022-09-265455475435452,800545
2022-09-225475485455451,900545
2022-09-2154754954754712,300547
2022-09-205505505485482,100548
2022-09-165505505445483,100548
2022-09-155505535465504,500550
2022-09-145465565445498,900549
2022-09-1355355354754910,400549
2022-09-125555565515522,000552
2022-09-095525555525551,300555
2022-09-085565565505561,900556
2022-09-07---556-556
2022-09-065505575505561,900556
2022-09-055555565515562,100556
2022-09-025525565525551,300555
2022-09-01551552551552600552
2022-08-315505575505573,200557
2022-08-305565575515574,300557
2022-08-295555565505563,700556
2022-08-265545555545551,000555
2022-08-255525545505541,400554
2022-08-24550552549552900552
2022-08-23---547-547
2022-08-225535535475472,700547
2022-08-19550550550550200550
2022-08-185495515475512,800551
2022-08-17546550546549400549
2022-08-165475485465461,800546
2022-08-155525525485481,500548
2022-08-125535535465503,800550
2022-08-105495515485503,700550
2022-08-095505575495518,800551
2022-08-085515525455452,100545
2022-08-055515515455501,800550
2022-08-045475505455504,200550
2022-08-035445495405498,000549
2022-08-025445555425471,700547
2022-08-015455455445441,300544
2022-07-295455465455455,600545
2022-07-285445455415453,300545
2022-07-275455475445441,000544
2022-07-265495505415469,000546
2022-07-255475495455495,600549
2022-07-225445485445471,800547
2022-07-215425485425444,100544
2022-07-205445495425421,300542
2022-07-195505505445443,500544
2022-07-15546546542546700546
2022-07-14546546546546500546
2022-07-135475475425443,100544
2022-07-12553553546546500546
2022-07-115445465445464,300546
2022-07-08545545543544900544
2022-07-07545550545550500550
2022-07-065505505415437,200543
2022-07-055685685515605,700560
2022-07-0454856954156923,300569
2022-07-015645645485561,900556
2022-06-3054756553856524,700565
2022-06-295465525465475,300547
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