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
2023-06-02	552	556	550	556	2,100	556
2023-06-01	548	555	546	555	2,700	555
2023-05-31	538	556	537	552	6,100	552
2023-05-30	538	546	536	540	3,500	540
2023-05-29	549	549	542	542	1,300	542
2023-05-26	535	546	535	545	6,800	545
2023-05-25	548	548	543	545	5,000	545
2023-05-24	538	552	535	549	5,700	549
2023-05-23	536	540	531	533	7,900	533
2023-05-22	533	537	530	536	5,800	536
2023-05-19	528	534	520	530	13,300	530
2023-05-18	530	531	523	527	9,100	527
2023-05-17	540	540	526	527	11,000	527
2023-05-16	533	538	531	538	15,300	538
2023-05-15	531	540	528	530	7,000	530
2023-05-12	530	543	519	531	52,200	531
2023-05-11	573	574	565	567	8,600	567
2023-05-10	565	571	560	565	18,000	565
2023-05-09	575	580	555	564	25,300	564
2023-05-08	580	586	575	575	12,900	575
2023-05-02	590	596	581	582	29,600	582
2023-05-01	590	596	587	590	19,500	590
2023-04-28	594	612	587	600	72,900	600
2023-04-27	568	615	556	594	254,400	594
2023-04-26	576	576	550	554	71,800	554
2023-04-25	602	615	563	566	455,900	566
2023-04-24	578	638	577	638	370,400	638
2023-04-21	540	542	538	538	1,100	538
2023-04-20	537	543	536	540	5,600	540
2023-04-19	540	540	536	536	4,700	536
2023-04-18	536	540	535	540	3,000	540
2023-04-17	538	538	536	537	1,600	537
2023-04-14	537	540	536	538	4,100	538
2023-04-13	538	540	536	537	4,000	537
2023-04-12	536	538	534	536	4,500	536
2023-04-11	540	540	536	537	2,900	537
2023-04-10	540	540	537	537	1,400	537
2023-04-07	536	541	536	540	2,300	540
2023-04-06	539	555	534	536	15,600	536
2023-04-05	540	540	534	537	2,200	537
2023-04-04	540	540	539	540	600	540
2023-04-03	547	547	533	540	2,600	540
2023-03-31	532	544	532	540	4,900	540
2023-03-30	537	541	531	531	2,600	531
2023-03-29	547	547	531	545	9,700	545
2023-03-28	536	545	535	545	1,100	545
2023-03-27	535	548	528	546	32,900	546
2023-03-24	523	530	523	530	800	530
2023-03-23	524	524	524	524	300	524
2023-03-22	527	534	524	525	2,000	525
2023-03-20	517	533	516	527	23,800	527
2023-03-17	546	547	531	532	2,900	532
2023-03-16	529	558	528	528	19,400	528
2023-03-15	531	535	530	530	2,400	530
2023-03-14	547	547	532	532	1,800	532
2023-03-13	531	548	530	548	2,000	548
2023-03-10	544	544	538	538	3,300	538
2023-03-09	549	549	542	548	1,200	548
2023-03-08	548	549	545	549	3,700	549
2023-03-07	538	542	536	542	2,200	542
2023-03-06	535	537	535	537	1,900	537
2023-03-03	532	535	526	535	1,600	535
2023-03-02	536	536	521	536	5,800	536
2023-03-01	537	538	534	536	1,200	536
2023-02-28	537	539	531	532	5,900	532
2023-02-27	525	558	523	531	32,600	531
2023-02-24	522	523	520	520	4,100	520
2023-02-22	520	522	520	522	3,200	522
2023-02-21	520	520	516	518	800	518
2023-02-20	518	519	515	519	1,500	519
2023-02-17	516	519	515	518	1,400	518
2023-02-16	517	517	512	516	2,000	516
2023-02-15	518	518	511	514	2,700	514
2023-02-14	518	518	508	515	9,900	515
2023-02-13	520	520	512	512	5,500	512
2023-02-10	524	524	520	520	2,400	520
2023-02-09	522	525	520	520	2,200	520
2023-02-08	526	526	521	521	800	521
2023-02-07	521	525	521	525	700	525
2023-02-06	524	525	522	522	1,600	522
2023-02-03	525	525	519	524	5,900	524
2023-02-02	522	525	522	525	400	525
2023-02-01	521	526	521	526	2,100	526
2023-01-31	522	522	518	521	1,400	521
2023-01-30	518	518	515	518	1,900	518
2023-01-27	522	522	518	518	1,400	518
2023-01-26	518	521	517	518	1,400	518
2023-01-25	518	520	517	517	1,300	517
2023-01-24	513	518	513	518	2,800	518
2023-01-23	513	515	512	512	1,600	512
2023-01-20	511	512	511	512	1,700	512
2023-01-19	511	511	509	511	1,300	511
2023-01-18	511	514	510	514	2,200	514
2023-01-17	510	512	509	511	4,100	511
2023-01-16	511	513	510	512	500	512
2023-01-13	512	514	512	512	700	512
2023-01-12	515	515	511	514	2,500	514
2023-01-11	513	515	513	515	1,000	515
2023-01-10	515	515	510	512	1,900	512
2023-01-06	510	514	510	512	2,100	512
2023-01-05	511	515	510	513	2,800	513
2023-01-04	520	521	511	511	4,800	511

分割・併合履歴： [2000-09-26]1株→1.2株

5162 (株)朝日ラバー の時系列データ [2023年度]

5162 (株)朝日ラバーの時系列データ [2023年度]