5162 (株)朝日ラバーの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	510	510	500	500	5,000	416.67
1999-12-29	526	526	515	515	14,000	429.17
1999-12-28	550	550	525	525	9,000	437.50
1999-12-27	540	540	540	540	4,000	450
1999-12-24	540	540	520	520	18,000	433.33
1999-12-22	570	570	540	540	5,000	450
1999-12-21	571	571	571	571	1,000	475.83
1999-12-20	570	599	570	571	8,000	475.83
1999-12-17	570	570	550	550	5,000	458.33
1999-12-16	600	600	600	600	1,000	500
1999-12-15	610	610	600	609	6,000	507.50
1999-12-14	600	610	600	610	7,000	508.33
1999-12-13	600	600	580	600	16,000	500
1999-12-10	565	600	561	600	11,000	500
1999-12-09	560	575	560	565	10,000	470.83
1999-12-08	550	550	530	550	11,000	458.33
1999-12-07	580	580	550	550	10,000	458.33
1999-12-06	580	580	575	575	12,000	479.17
1999-12-03	580	580	580	580	1,000	483.33
1999-12-02	590	590	580	580	4,000	483.33
1999-11-30	630	630	580	580	14,000	483.33
1999-11-29	560	650	550	649	61,000	540.83
1999-11-26	560	560	550	550	11,000	458.33
1999-11-25	590	590	540	560	20,000	466.67
1999-11-24	635	637	590	590	24,000	491.67
1999-11-22	630	630	625	625	8,000	520.83
1999-11-19	650	650	602	649	12,000	540.83
1999-11-18	669	669	669	669	1,000	557.50
1999-11-17	640	690	640	689	11,000	574.17
1999-11-16	640	640	640	640	1,000	533.33
1999-11-15	700	700	650	650	8,000	541.67
1999-11-12	660	720	660	701	21,000	584.17
1999-11-11	700	700	660	660	7,000	550
1999-11-10	730	730	700	700	5,000	583.33
1999-11-09	700	728	700	725	10,000	604.17
1999-11-05	750	750	730	730	3,000	608.33
1999-11-04	730	750	730	750	5,000	625
1999-11-02	700	700	700	700	5,000	583.33
1999-11-01	710	710	710	710	4,000	591.67
1999-10-29	710	720	700	700	16,000	583.33
1999-10-28	730	730	700	700	7,000	583.33
1999-10-27	720	720	720	720	8,000	600
1999-10-26	745	775	745	775	5,000	645.83
1999-10-22	740	740	740	740	1,000	616.67
1999-10-21	750	780	750	778	8,000	648.33
1999-10-20	720	748	720	748	5,000	623.33
1999-10-19	748	748	700	700	4,000	583.33
1999-10-18	750	750	725	748	9,000	623.33
1999-10-15	780	780	778	778	4,000	648.33
1999-10-14	790	790	780	780	2,000	650
1999-10-13	790	798	781	798	10,000	665
1999-10-12	805	805	799	799	3,000	665.83
1999-10-08	820	820	810	815	9,000	679.17
1999-10-07	783	820	783	820	21,000	683.33
1999-10-06	810	830	810	810	23,000	675
1999-10-05	810	820	771	771	10,000	642.50
1999-10-04	815	815	800	800	24,000	666.67
1999-10-01	790	830	780	830	23,000	691.67
1999-09-30	790	800	780	780	10,000	650
1999-09-29	800	800	780	800	34,000	666.67
1999-09-28	825	835	800	810	33,000	675
1999-09-27	820	820	800	800	21,000	666.67
1999-09-24	855	855	805	815	39,000	679.17
1999-09-22	850	850	820	835	34,000	695.83
1999-09-21	861	861	848	850	19,000	708.33
1999-09-20	850	911	850	860	50,000	716.67
1999-09-17	849	880	801	850	31,000	708.33
1999-09-16	861	880	850	880	19,000	733.33
1999-09-14	902	905	850	880	49,000	733.33
1999-09-13	920	920	840	880	102,000	733.33
1999-09-10	1,060	1,060	999	1,030	28,000	858.33
1999-09-09	990	1,060	980	1,060	45,000	883.33
1999-09-08	861	960	861	960	26,000	800
1999-09-07	861	900	851	860	36,000	716.67
1999-09-06	780	862	780	860	39,000	716.67
1999-09-03	775	780	762	762	9,000	635
1999-09-02	785	785	760	760	2,000	633.33
1999-08-30	805	805	805	805	2,000	670.83
1999-08-27	806	806	805	805	2,000	670.83
1999-08-26	805	805	785	805	12,000	670.83
1999-08-25	805	805	800	805	17,000	670.83
1999-08-23	820	840	820	839	7,000	699.17
1999-08-20	840	840	840	840	1,000	700
1999-08-19	840	840	840	840	1,000	700
1999-08-18	821	850	800	850	9,000	708.33
1999-08-17	771	810	771	810	5,000	675
1999-08-16	750	755	750	755	3,000	629.17
1999-08-13	750	750	750	750	1,000	625
1999-08-12	781	781	781	781	1,000	650.83
1999-08-11	780	780	780	780	1,000	650
1999-08-10	785	785	780	780	2,000	650
1999-08-09	780	790	780	790	5,000	658.33
1999-08-06	780	799	780	780	6,000	650
1999-08-05	840	840	780	780	7,000	650
1999-08-04	840	840	810	810	3,000	675
1999-08-03	830	840	830	830	6,000	691.67
1999-08-02	835	835	830	830	2,000	691.67
1999-07-30	870	870	820	820	11,000	683.33
1999-07-29	870	870	860	860	3,000	716.67
1999-07-28	890	890	870	870	7,000	725
1999-07-27	920	925	920	920	25,000	766.67
1999-07-26	860	930	860	920	17,000	766.67
1999-07-23	879	879	840	860	26,000	716.67
1999-07-22	970	980	880	880	38,000	733.33
1999-07-21	901	951	901	951	88,000	792.50
1999-07-19	801	881	800	881	69,000	734.17
1999-07-16	750	820	750	781	64,000	650.83
1999-07-15	749	749	749	749	1,000	624.17
1999-07-14	750	750	710	750	9,000	625
1999-07-12	750	750	750	750	1,000	625
1999-07-09	720	720	701	701	2,000	584.17
1999-07-08	750	775	745	745	7,000	620.83
1999-07-07	750	750	750	750	3,000	625
1999-07-06	800	800	800	800	6,000	666.67
1999-07-05	780	800	780	800	21,000	666.67
1999-07-02	752	780	740	760	33,000	633.33
1999-07-01	655	740	651	740	11,000	616.67
1999-06-30	660	660	640	640	4,000	533.33
1999-06-29	655	655	655	655	1,000	545.83
1999-06-28	655	655	630	630	9,000	525
1999-06-24	640	640	640	640	1,000	533.33
1999-06-23	655	655	620	620	7,000	516.67
1999-06-22	655	655	655	655	3,000	545.83
1999-06-21	620	625	620	625	3,000	520.83
1999-06-18	605	610	605	610	4,000	508.33
1999-06-16	700	700	700	700	1,000	583.33
1999-06-15	700	700	700	700	1,000	583.33
1999-06-14	710	710	680	700	11,000	583.33
1999-06-11	705	705	700	700	9,000	583.33
1999-06-10	700	700	700	700	1,000	583.33
1999-06-09	700	705	680	700	9,000	583.33
1999-06-08	720	745	720	730	38,000	608.33
1999-06-07	651	660	651	660	14,000	550
1999-06-04	579	579	560	560	16,000	466.67
1999-06-03	530	559	530	559	11,000	465.83
1999-06-02	530	535	530	530	6,000	441.67
1999-06-01	530	530	530	530	2,000	441.67
1999-05-31	550	550	540	540	2,000	450
1999-05-28	560	560	560	560	3,000	466.67
1999-05-27	561	561	560	560	3,000	466.67
1999-05-26	570	570	570	570	9,000	475
1999-05-24	579	580	549	580	14,000	483.33
1999-05-21	619	619	580	580	5,000	483.33
1999-05-20	635	635	630	630	5,000	525
1999-05-19	649	649	635	635	8,000	529.17
1999-05-18	650	655	650	650	6,000	541.67
1999-05-17	655	660	655	660	5,000	550
1999-05-14	680	680	680	680	1,000	566.67
1999-05-13	700	700	700	700	1,000	583.33
1999-05-12	700	700	700	700	1,000	583.33
1999-05-11	700	701	700	701	2,000	584.17
1999-05-10	715	715	715	715	7,000	595.83
1999-05-07	730	730	715	715	4,000	595.83
1999-05-06	730	730	730	730	1,000	608.33
1999-04-30	770	770	750	750	2,000	625
1999-04-27	790	800	770	770	18,000	641.67
1999-04-26	761	790	760	790	11,000	658.33
1999-04-23	737	760	715	760	9,000	633.33
1999-04-20	769	780	750	780	16,000	650
1999-04-16	800	800	770	770	13,000	641.67
1999-04-15	810	810	800	800	10,000	666.67
1999-04-14	850	850	800	810	27,000	675
1999-04-13	841	850	831	840	20,000	700
1999-04-12	761	810	761	810	25,000	675
1999-04-09	745	758	745	755	19,000	629.17
1999-04-08	750	755	750	755	9,000	629.17
1999-04-07	800	800	750	750	35,000	625
1999-04-06	800	840	766	776	39,000	646.67
1999-04-05	695	750	685	750	25,000	625
1999-04-02	650	650	630	650	27,000	541.67
1999-04-01	645	645	644	645	19,000	537.50
1999-03-31	620	640	600	640	7,000	533.33
1999-03-30	640	640	630	630	20,000	525
1999-03-29	633	650	630	635	25,000	529.17
1999-03-26	630	630	600	630	21,000	525
1999-03-25	620	625	620	625	19,000	520.83
1999-03-24	610	635	600	620	29,000	516.67
1999-03-23	621	639	610	639	9,000	532.50
1999-03-19	647	647	621	621	24,000	517.50
1999-03-18	655	655	648	648	16,000	540
1999-03-17	658	658	655	655	5,000	545.83
1999-03-16	660	670	640	654	23,000	545
1999-03-15	658	670	658	660	30,000	550
1999-03-12	600	665	600	665	26,000	554.17
1999-03-11	640	640	601	601	26,000	500.83
1999-03-10	635	645	620	645	33,000	537.50
1999-03-09	670	670	620	635	18,000	529.17
1999-03-08	700	700	670	690	85,000	575
1999-03-05	600	600	600	600	74,000	500
1999-03-04	540	540	500	500	28,000	416.67
1999-03-03	570	600	540	540	87,000	450
1999-03-02	550	569	550	569	44,000	474.17
1999-03-01	424	489	420	489	99,000	407.50
1999-02-26	381	418	381	409	9,000	340.83
1999-02-25	380	380	380	380	3,000	316.67
1999-02-24	398	398	380	380	9,000	316.67
1999-02-23	422	422	398	398	10,000	331.67
1999-02-22	390	418	390	418	16,000	348.33
1999-02-19	381	388	380	388	9,000	323.33
1999-02-18	350	380	350	380	13,000	316.67
1999-02-17	350	350	331	331	5,000	275.83
1999-02-16	350	350	341	341	2,000	284.17
1999-02-12	360	360	351	351	4,000	292.50
1999-02-10	360	360	360	360	1,000	300
1999-02-09	325	325	325	325	1,000	270.83
1999-02-08	325	325	320	321	3,000	267.50
1999-02-05	325	325	320	320	12,000	266.67
1999-02-02	325	325	325	325	1,000	270.83
1999-02-01	342	342	342	342	2,000	285
1999-01-28	346	346	330	330	5,000	275
1999-01-27	347	347	346	346	3,000	288.33
1999-01-26	340	345	340	345	13,000	287.50
1999-01-25	341	342	340	340	7,000	283.33
1999-01-21	351	351	345	345	3,000	287.50
1999-01-19	350	350	345	345	5,000	287.50
1999-01-18	350	350	350	350	5,000	291.67
1999-01-14	351	351	351	351	3,000	292.50
1999-01-13	355	355	350	351	9,000	292.50
1999-01-12	363	363	351	360	7,000	300
1999-01-11	370	370	340	360	9,000	300
1999-01-08	409	409	390	390	10,000	325
1999-01-07	424	430	402	402	18,000	335
1999-01-06	440	450	401	415	34,000	345.83
1999-01-05	410	440	401	440	47,000	366.67
1999-01-04	400	400	391	400	4,000	333.33

分割・併合履歴： [2000-09-26]1株→1.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5162 (株)朝日ラバー の時系列データ [1999年度]

5162 (株)朝日ラバーの時系列データ [1999年度]