5162 (株)朝日ラバー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-215585605565584,200558
2024-05-205585585555551,300555
2024-05-175475575475568,200556
2024-05-165585585555571,700557
2024-05-155655655565583,000558
2024-05-145535635535631,000563
2024-05-135525625525523,600552
2024-05-105535575535541,100554
2024-05-095525565525562,100556
2024-05-085545555535551,900555
2024-05-075515545515545,200554
2024-05-025615615545541,700554
2024-05-015555595545592,100559
2024-04-305515565505551,300555
2024-04-265555555505512,300551
2024-04-255505545505541,900554
2024-04-245525535515531,300553
2024-04-235515525465526,000552
2024-04-225495515475514,800551
2024-04-195615615485487,000548
2024-04-185575625515624,700562
2024-04-175655655565642,900564
2024-04-1657057055256511,800565
2024-04-155575705575696,500569
2024-04-125565605555571,500557
2024-04-115575635555553,300555
2024-04-105635645605601,400560
2024-04-095615635605622,200562
2024-04-085595625595613,800561
2024-04-0555356055056017,100560
2024-04-045505575505562,600556
2024-04-03549550548550700550
2024-04-025555565505505,300550
2024-04-015585585555572,900557
2024-03-2955355755255711,900557
2024-03-285545545485513,800551
2024-03-2756056955256412,000564
2024-03-265585625575624,500562
2024-03-255555575545575,300557
2024-03-2255555855255516,800555
2024-03-215575575535537,600553
2024-03-195505535495534,200553
2024-03-185455505445493,100549
2024-03-155465475455452,200545
2024-03-145465485465484,800548
2024-03-135445485435481,800548
2024-03-125435455415423,000542
2024-03-115475475435433,100543
2024-03-085485505455454,100545
2024-03-075505505465466,600546
2024-03-065505515455478,200547
2024-03-055465475455451,700545
2024-03-045475475445461,500546
2024-03-015445465435431,200543
2024-02-295445465425422,100542
2024-02-285465465435443,200544
2024-02-275475475425453,600545
2024-02-265465465415459,200545
2024-02-225495495415416,300541
2024-02-215495495395456,800545
2024-02-205475475345436,900543
2024-02-195395475375472,700547
2024-02-165355415345354,900535
2024-02-1554154553253213,400532
2024-02-14546623537538214,500538
2024-02-135505515495512,100551
2024-02-095505505455492,900549
2024-02-085475505465491,600549
2024-02-075505525475471,900547
2024-02-065475505475471,900547
2024-02-05546548546547800547
2024-02-025535545445447,200544
2024-02-015545545485501,900550
2024-01-315515545485541,800554
2024-01-305485545475527,600552
2024-01-295455505455483,400548
2024-01-265505505405456,900545
2024-01-255425505425455,600545
2024-01-245415445405424,300542
2024-01-2354054353854112,100541
2024-01-225425425395406,300540
2024-01-195415435405406,600540
2024-01-185385425375401,400540
2024-01-175365425365422,800542
2024-01-165385455385401,400540
2024-01-155415425375405,400540
2024-01-12538541538541600541
2024-01-115415435385423,100542
2024-01-1053154453153711,300537
2024-01-095375385355352,900535
2024-01-05537537532537900537
2024-01-045315345315312,300531

分割・併合履歴 : [2000-09-26]1株→1.2株