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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 557 | 562 | 551 | 562 | 4,700 | 562 |
| 2024-04-17 | 565 | 565 | 556 | 564 | 2,900 | 564 |
| 2024-04-16 | 570 | 570 | 552 | 565 | 11,800 | 565 |
| 2024-04-15 | 557 | 570 | 557 | 569 | 6,500 | 569 |
| 2024-04-12 | 556 | 560 | 555 | 557 | 1,500 | 557 |
| 2024-04-11 | 557 | 563 | 555 | 555 | 3,300 | 555 |
| 2024-04-10 | 563 | 564 | 560 | 560 | 1,400 | 560 |
| 2024-04-09 | 561 | 563 | 560 | 562 | 2,200 | 562 |
| 2024-04-08 | 559 | 562 | 559 | 561 | 3,800 | 561 |
| 2024-04-05 | 553 | 560 | 550 | 560 | 17,100 | 560 |
| 2024-04-04 | 550 | 557 | 550 | 556 | 2,600 | 556 |
| 2024-04-03 | 549 | 550 | 548 | 550 | 700 | 550 |
| 2024-04-02 | 555 | 556 | 550 | 550 | 5,300 | 550 |
| 2024-04-01 | 558 | 558 | 555 | 557 | 2,900 | 557 |
| 2024-03-29 | 553 | 557 | 552 | 557 | 11,900 | 557 |
| 2024-03-28 | 554 | 554 | 548 | 551 | 3,800 | 551 |
| 2024-03-27 | 560 | 569 | 552 | 564 | 12,000 | 564 |
| 2024-03-26 | 558 | 562 | 557 | 562 | 4,500 | 562 |
| 2024-03-25 | 555 | 557 | 554 | 557 | 5,300 | 557 |
| 2024-03-22 | 555 | 558 | 552 | 555 | 16,800 | 555 |
| 2024-03-21 | 557 | 557 | 553 | 553 | 7,600 | 553 |
| 2024-03-19 | 550 | 553 | 549 | 553 | 4,200 | 553 |
| 2024-03-18 | 545 | 550 | 544 | 549 | 3,100 | 549 |
| 2024-03-15 | 546 | 547 | 545 | 545 | 2,200 | 545 |
| 2024-03-14 | 546 | 548 | 546 | 548 | 4,800 | 548 |
| 2024-03-13 | 544 | 548 | 543 | 548 | 1,800 | 548 |
| 2024-03-12 | 543 | 545 | 541 | 542 | 3,000 | 542 |
| 2024-03-11 | 547 | 547 | 543 | 543 | 3,100 | 543 |
| 2024-03-08 | 548 | 550 | 545 | 545 | 4,100 | 545 |
| 2024-03-07 | 550 | 550 | 546 | 546 | 6,600 | 546 |
| 2024-03-06 | 550 | 551 | 545 | 547 | 8,200 | 547 |
| 2024-03-05 | 546 | 547 | 545 | 545 | 1,700 | 545 |
| 2024-03-04 | 547 | 547 | 544 | 546 | 1,500 | 546 |
| 2024-03-01 | 544 | 546 | 543 | 543 | 1,200 | 543 |
| 2024-02-29 | 544 | 546 | 542 | 542 | 2,100 | 542 |
| 2024-02-28 | 546 | 546 | 543 | 544 | 3,200 | 544 |
| 2024-02-27 | 547 | 547 | 542 | 545 | 3,600 | 545 |
| 2024-02-26 | 546 | 546 | 541 | 545 | 9,200 | 545 |
| 2024-02-22 | 549 | 549 | 541 | 541 | 6,300 | 541 |
| 2024-02-21 | 549 | 549 | 539 | 545 | 6,800 | 545 |
| 2024-02-20 | 547 | 547 | 534 | 543 | 6,900 | 543 |
| 2024-02-19 | 539 | 547 | 537 | 547 | 2,700 | 547 |
| 2024-02-16 | 535 | 541 | 534 | 535 | 4,900 | 535 |
| 2024-02-15 | 541 | 545 | 532 | 532 | 13,400 | 532 |
| 2024-02-14 | 546 | 623 | 537 | 538 | 214,500 | 538 |
| 2024-02-13 | 550 | 551 | 549 | 551 | 2,100 | 551 |
| 2024-02-09 | 550 | 550 | 545 | 549 | 2,900 | 549 |
| 2024-02-08 | 547 | 550 | 546 | 549 | 1,600 | 549 |
| 2024-02-07 | 550 | 552 | 547 | 547 | 1,900 | 547 |
| 2024-02-06 | 547 | 550 | 547 | 547 | 1,900 | 547 |
| 2024-02-05 | 546 | 548 | 546 | 547 | 800 | 547 |
| 2024-02-02 | 553 | 554 | 544 | 544 | 7,200 | 544 |
| 2024-02-01 | 554 | 554 | 548 | 550 | 1,900 | 550 |
| 2024-01-31 | 551 | 554 | 548 | 554 | 1,800 | 554 |
| 2024-01-30 | 548 | 554 | 547 | 552 | 7,600 | 552 |
| 2024-01-29 | 545 | 550 | 545 | 548 | 3,400 | 548 |
| 2024-01-26 | 550 | 550 | 540 | 545 | 6,900 | 545 |
| 2024-01-25 | 542 | 550 | 542 | 545 | 5,600 | 545 |
| 2024-01-24 | 541 | 544 | 540 | 542 | 4,300 | 542 |
| 2024-01-23 | 540 | 543 | 538 | 541 | 12,100 | 541 |
| 2024-01-22 | 542 | 542 | 539 | 540 | 6,300 | 540 |
| 2024-01-19 | 541 | 543 | 540 | 540 | 6,600 | 540 |
| 2024-01-18 | 538 | 542 | 537 | 540 | 1,400 | 540 |
| 2024-01-17 | 536 | 542 | 536 | 542 | 2,800 | 542 |
| 2024-01-16 | 538 | 545 | 538 | 540 | 1,400 | 540 |
| 2024-01-15 | 541 | 542 | 537 | 540 | 5,400 | 540 |
| 2024-01-12 | 538 | 541 | 538 | 541 | 600 | 541 |
| 2024-01-11 | 541 | 543 | 538 | 542 | 3,100 | 542 |
| 2024-01-10 | 531 | 544 | 531 | 537 | 11,300 | 537 |
| 2024-01-09 | 537 | 538 | 535 | 535 | 2,900 | 535 |
| 2024-01-05 | 537 | 537 | 532 | 537 | 900 | 537 |
| 2024-01-04 | 531 | 534 | 531 | 531 | 2,300 | 531 |
分割・併合履歴 ： [2000-09-26]1株→1.2株
