5162 (株)朝日ラバー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 380 | 391 | 380 | 390 | 13,000 | 325 |
| 1998-12-29 | 401 | 436 | 390 | 390 | 56,000 | 325 |
| 1998-12-28 | 356 | 400 | 355 | 400 | 29,000 | 333.33 |
| 1998-12-25 | 355 | 360 | 350 | 355 | 19,000 | 295.83 |
| 1998-12-24 | 339 | 360 | 331 | 355 | 36,000 | 295.83 |
| 1998-12-22 | 340 | 340 | 333 | 340 | 18,000 | 283.33 |
| 1998-12-21 | 321 | 340 | 320 | 325 | 14,000 | 270.83 |
| 1998-12-18 | 315 | 320 | 315 | 320 | 7,000 | 266.67 |
| 1998-12-17 | 320 | 320 | 320 | 320 | 2,000 | 266.67 |
| 1998-12-16 | 310 | 315 | 310 | 315 | 2,000 | 262.50 |
| 1998-12-15 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
| 1998-12-14 | 305 | 310 | 305 | 310 | 4,000 | 258.33 |
| 1998-12-11 | 309 | 309 | 303 | 303 | 7,000 | 252.50 |
| 1998-12-10 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 1998-12-04 | 300 | 300 | 300 | 300 | 1,000 | 250 |
| 1998-12-02 | 320 | 320 | 300 | 300 | 5,000 | 250 |
| 1998-12-01 | 320 | 320 | 320 | 320 | 2,000 | 266.67 |
| 1998-11-30 | 303 | 320 | 300 | 320 | 8,000 | 266.67 |
| 1998-11-27 | 310 | 310 | 300 | 300 | 5,000 | 250 |
| 1998-11-26 | 300 | 320 | 300 | 315 | 18,000 | 262.50 |
| 1998-11-25 | 280 | 280 | 280 | 280 | 2,000 | 233.33 |
| 1998-11-24 | 261 | 280 | 261 | 280 | 13,000 | 233.33 |
| 1998-11-20 | 270 | 280 | 260 | 260 | 12,000 | 216.67 |
| 1998-11-18 | 270 | 270 | 270 | 270 | 1,000 | 225 |
| 1998-11-17 | 270 | 270 | 270 | 270 | 1,000 | 225 |
| 1998-11-16 | 280 | 280 | 280 | 280 | 1,000 | 233.33 |
| 1998-11-13 | 280 | 280 | 280 | 280 | 1,000 | 233.33 |
| 1998-11-12 | 279 | 280 | 270 | 280 | 3,000 | 233.33 |
| 1998-11-10 | 275 | 275 | 275 | 275 | 2,000 | 229.17 |
| 1998-11-09 | 275 | 275 | 275 | 275 | 2,000 | 229.17 |
| 1998-11-04 | 260 | 260 | 260 | 260 | 1,000 | 216.67 |
| 1998-11-02 | 253 | 253 | 253 | 253 | 1,000 | 210.83 |
| 1998-10-30 | 265 | 265 | 265 | 265 | 2,000 | 220.83 |
| 1998-10-27 | 260 | 280 | 260 | 280 | 13,000 | 233.33 |
| 1998-10-26 | 260 | 260 | 255 | 255 | 2,000 | 212.50 |
| 1998-10-23 | 255 | 255 | 250 | 250 | 13,000 | 208.33 |
| 1998-10-22 | 260 | 260 | 253 | 253 | 5,000 | 210.83 |
| 1998-10-21 | 270 | 270 | 265 | 265 | 2,000 | 220.83 |
| 1998-10-20 | 260 | 260 | 250 | 250 | 12,000 | 208.33 |
| 1998-10-19 | 265 | 265 | 265 | 265 | 1,000 | 220.83 |
| 1998-10-16 | 280 | 280 | 260 | 260 | 2,000 | 216.67 |
| 1998-10-15 | 280 | 280 | 280 | 280 | 7,000 | 233.33 |
| 1998-10-14 | 280 | 280 | 280 | 280 | 1,000 | 233.33 |
| 1998-10-13 | 280 | 280 | 280 | 280 | 5,000 | 233.33 |
| 1998-10-09 | 300 | 300 | 300 | 300 | 1,000 | 250 |
| 1998-10-08 | 315 | 315 | 315 | 315 | 1,000 | 262.50 |
| 1998-10-07 | 314 | 315 | 314 | 315 | 4,000 | 262.50 |
| 1998-10-06 | 285 | 300 | 285 | 300 | 7,000 | 250 |
| 1998-10-05 | 285 | 285 | 285 | 285 | 1,000 | 237.50 |
| 1998-10-02 | 275 | 280 | 275 | 280 | 5,000 | 233.33 |
| 1998-10-01 | 276 | 276 | 275 | 275 | 3,000 | 229.17 |
| 1998-09-30 | 275 | 275 | 275 | 275 | 1,000 | 229.17 |
| 1998-09-29 | 250 | 250 | 250 | 250 | 3,000 | 208.33 |
| 1998-09-28 | 280 | 280 | 280 | 280 | 13,000 | 233.33 |
| 1998-09-25 | 280 | 280 | 280 | 280 | 3,000 | 233.33 |
| 1998-09-24 | 280 | 280 | 279 | 279 | 5,000 | 232.50 |
| 1998-09-21 | 290 | 290 | 290 | 290 | 4,000 | 241.67 |
| 1998-09-18 | 286 | 290 | 286 | 290 | 7,000 | 241.67 |
| 1998-09-17 | 290 | 290 | 280 | 290 | 11,000 | 241.67 |
| 1998-09-16 | 291 | 291 | 291 | 291 | 3,000 | 242.50 |
| 1998-09-11 | 290 | 290 | 280 | 290 | 11,000 | 241.67 |
| 1998-09-10 | 295 | 295 | 280 | 280 | 9,000 | 233.33 |
| 1998-09-09 | 303 | 305 | 295 | 295 | 8,000 | 245.83 |
| 1998-09-08 | 310 | 310 | 299 | 303 | 23,000 | 252.50 |
| 1998-09-07 | 331 | 339 | 310 | 310 | 62,000 | 258.33 |
| 1998-09-04 | 340 | 340 | 340 | 340 | 297,000 | 283.33 |
分割・併合履歴 ： [2000-09-26]1株→1.2株