5162 (株)朝日ラバー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2260961160160311,300603
2021-10-216096106046043,800604
2021-10-206106146106122,700612
2021-10-196096106086101,300610
2021-10-18610610606609900609
2021-10-156106106026105,100610
2021-10-146096096036041,300604
2021-10-136056086036081,000608
2021-10-12604606604605500605
2021-10-116046076046041,100604
2021-10-086086116016047,000604
2021-10-076036056026053,800605
2021-10-066066106026025,400602
2021-10-056066066016063,700606
2021-10-046046076016063,600606
2021-10-0161161160060311,200603
2021-09-306156176096124,800612
2021-09-296116176086175,600617
2021-09-286196206166204,300620
2021-09-276146206146193,700619
2021-09-246116136106116,600611
2021-09-226116126096105,400610
2021-09-216086126086117,100611
2021-09-176126156096116,500611
2021-09-166206206106156,600615
2021-09-1562162161562012,200620
2021-09-146186266186226,400622
2021-09-136206236186193,200619
2021-09-106176206136183,200618
2021-09-096186196116179,500617
2021-09-086186226186205,000620
2021-09-076196216166196,700619
2021-09-066206206156173,300617
2021-09-036126226126203,400620
2021-09-0261861861261211,700612
2021-09-016236256166194,900619
2021-08-316166246136237,100623
2021-08-306076196076155,600615
2021-08-276126126066061,900606
2021-08-266126125956125,800612
2021-08-256126126116111,900611
2021-08-246106136106103,000610
2021-08-236086126036085,500608
2021-08-2060961359560812,700608
2021-08-196136206076166,700616
2021-08-186166216126163,700616
2021-08-176206236166162,200616
2021-08-166206216166175,500617
2021-08-136196216176201,900620
2021-08-126286306176188,500618
2021-08-116226316226282,900628
2021-08-1063663661662327,800623
2021-08-0662763562763515,900635
2021-08-056286306256254,400625
2021-08-046306306266282,400628
2021-08-036266306266294,400629
2021-08-026236306236256,500625
2021-07-306226226166212,300621
2021-07-296196276166185,200618
2021-07-2863163561661924,300619
2021-07-2764366963063054,700630
2021-07-266276406266268,800626
2021-07-216256266236253,100625
2021-07-206306306236234,200623
2021-07-19634634629634500634
2021-07-166356386296334,000633
2021-07-156286366286304,200630
2021-07-146356386356373,600637
2021-07-136316356296334,600633
2021-07-126256326256283,800628
2021-07-0963263561562110,300621
2021-07-086356376316321,200632
2021-07-076376456296384,600638
2021-07-066386386316374,400637
2021-07-056386386356372,300637
2021-07-02632640632638800638
2021-07-01630634630632900632
2021-06-3063963962463012,100630
2021-06-296386476366406,500640
2021-06-286466466356353,900635
2021-06-25638645638645900645
2021-06-246386436356357,100635
2021-06-236426456346365,200636
2021-06-226396456356457,000645
2021-06-216516516356368,700636
2021-06-1866768564965325,900653
2021-06-176576586536582,600658
2021-06-166576576516576,000657
2021-06-156616616576574,300657
2021-06-146636646626633,800663
2021-06-116606666586638,100663
2021-06-1066167465766310,000663
2021-06-096616656566658,700665
2021-06-086676676616614,500661
2021-06-076646676596675,100667
2021-06-046486556486552,500655
2021-06-036466536466484,700648
2021-06-026426516426464,500646
2021-06-016386466386404,400640
2021-05-316486556386384,600638
2021-05-2863964763364612,000646
2021-05-276326406316398,100639
2021-05-26627629627629500629
2021-05-256286316256253,900625
2021-05-246266316256283,300628
2021-05-216256256186224,100622
2021-05-206216236166238,700623
2021-05-196216216166204,300620
2021-05-186206306206218,900621
2021-05-1763063061162013,600620
2021-05-1465165263263425,000634
2021-05-136116316116316,700631
2021-05-1263463861161524,500615
2021-05-116426426346341,600634
2021-05-106416446406403,200640
2021-05-0764366163564119,800641
2021-05-066286346246293,100629
2021-04-306236266186187,300618
2021-04-286276286196233,000623
2021-04-276206246156248,300624
2021-04-266216226196215,400621
2021-04-236256296166208,800620
2021-04-226276306216255,600625
2021-04-2162362861862411,500624
2021-04-206256346236238,800623
2021-04-196256336246259,000625
2021-04-166266336256293,600629
2021-04-1562763962562511,200625
2021-04-1464164162863112,100631
2021-04-136446486406417,200641
2021-04-126506506416419,100641
2021-04-096546606506505,400650
2021-04-086656656556555,900655
2021-04-076616686566646,600664
2021-04-0666767865866113,500661
2021-04-0566967766466614,200666
2021-04-0266471365966840,400668
2021-04-016656746586646,800664
2021-03-3166667064266111,200661
2021-03-306676726656671,600667
2021-03-296796796716727,600672
2021-03-266806806736736,900673
2021-03-256786786726753,900675
2021-03-2468168166967810,400678
2021-03-236806856806819,700681
2021-03-226916936866877,600687
2021-03-196816896816897,800689
2021-03-1868569768268312,800683
2021-03-176816846806805,700680
2021-03-1668768867668111,200681
2021-03-156916976856955,100695
2021-03-126996996856916,100691
2021-03-1169070468569014,600690
2021-03-106716906716867,900686
2021-03-096666736616696,700669
2021-03-086806806606609,900660
2021-03-0568368566467515,900675
2021-03-0469469467968310,800683
2021-03-036816906816894,300689
2021-03-026806906786795,900679
2021-03-0168168667667913,000679
2021-02-2669469468068411,400684
2021-02-256957006916965,700696
2021-02-2469270068469219,700692
2021-02-2268470067769210,600692
2021-02-1967069167068415,300684
2021-02-1869369966666817,900668
2021-02-1769470568969913,800699
2021-02-1670471069269230,800692
2021-02-1570771270170220,300702
2021-02-1271171470370720,400707
2021-02-1071772070071130,900711
2021-02-0971071970671521,400715
2021-02-0872272470770722,000707
2021-02-0571772270272221,200722
2021-02-0470472069871721,300717
2021-02-0370171069570716,000707
2021-02-0268870968469536,000695
2021-02-0167469167067830,200678
2021-01-2969570767167469,300674
2021-01-28702718695699130,600699
2021-01-277638077227301,336,100730
2021-01-2669974969274963,500749
2021-01-2564964963564912,100649
2021-01-2266266264864819,300648
2021-01-2166366565565510,400655
2021-01-2067867865365614,600656
2021-01-1966167466167312,700673
2021-01-1866067865666717,100667
2021-01-156476566476538,300653
2021-01-1465766564464416,500644
2021-01-1367067065065917,700659
2021-01-1264967064366932,200669
2021-01-0863064563063413,800634
2021-01-0762064561962944,600629
2021-01-0662262761761916,600619
2021-01-0560762260461614,100616
2021-01-0462262360461215,300612

分割・併合履歴 : [2000-09-26]1株→1.2株