5162 (株)朝日ラバー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2001-12-27 | 495 | 500 | 495 | 495 | 6,500 | 495 |
| 2001-12-26 | 495 | 495 | 495 | 495 | 3,500 | 495 |
| 2001-12-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-12-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-12-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-12-18 | 467 | 467 | 467 | 467 | 500 | 467 |
| 2001-12-14 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2001-12-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-12-12 | 529 | 530 | 455 | 455 | 11,000 | 455 |
| 2001-12-10 | 465 | 465 | 461 | 461 | 2,000 | 461 |
| 2001-12-06 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2001-12-05 | 550 | 550 | 550 | 550 | 2,500 | 550 |
| 2001-12-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-12-03 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-11-28 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2001-11-27 | 610 | 610 | 600 | 600 | 2,500 | 600 |
| 2001-11-26 | 615 | 620 | 610 | 610 | 2,500 | 610 |
| 2001-11-22 | 605 | 605 | 600 | 600 | 3,500 | 600 |
| 2001-11-21 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2001-11-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-11-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-13 | 595 | 620 | 595 | 620 | 3,000 | 620 |
| 2001-11-08 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2001-11-06 | 575 | 575 | 575 | 575 | 1,500 | 575 |
| 2001-11-05 | 600 | 600 | 580 | 580 | 2,500 | 580 |
| 2001-11-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-01 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2001-10-31 | 580 | 590 | 580 | 590 | 1,000 | 590 |
| 2001-10-30 | 600 | 600 | 590 | 590 | 2,500 | 590 |
| 2001-10-29 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2001-10-26 | 590 | 620 | 590 | 620 | 10,000 | 620 |
| 2001-10-25 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2001-10-24 | 571 | 580 | 571 | 580 | 2,000 | 580 |
| 2001-10-23 | 620 | 620 | 590 | 590 | 3,500 | 590 |
| 2001-10-22 | 630 | 630 | 620 | 620 | 2,500 | 620 |
| 2001-10-19 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2001-10-18 | 610 | 610 | 600 | 610 | 2,500 | 610 |
| 2001-10-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-10-15 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2001-10-12 | 610 | 610 | 570 | 570 | 6,500 | 570 |
| 2001-10-11 | 570 | 570 | 570 | 570 | 1,500 | 570 |
| 2001-10-10 | 570 | 570 | 570 | 570 | 1,500 | 570 |
| 2001-10-09 | 610 | 610 | 570 | 570 | 7,000 | 570 |
| 2001-10-04 | 630 | 630 | 605 | 605 | 3,500 | 605 |
| 2001-10-03 | 605 | 605 | 603 | 603 | 1,500 | 603 |
| 2001-10-02 | 620 | 620 | 601 | 601 | 1,500 | 601 |
| 2001-10-01 | 619 | 619 | 601 | 601 | 1,500 | 601 |
| 2001-09-28 | 631 | 631 | 630 | 630 | 3,500 | 630 |
| 2001-09-27 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2001-09-26 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2001-09-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-20 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-09-19 | 640 | 640 | 610 | 610 | 2,500 | 610 |
| 2001-09-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-12 | 670 | 670 | 670 | 670 | 4,500 | 670 |
| 2001-09-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-09-07 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2001-09-06 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 2001-09-05 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2001-09-04 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 2001-08-31 | 770 | 780 | 770 | 770 | 4,000 | 770 |
| 2001-08-30 | 785 | 785 | 780 | 780 | 6,500 | 780 |
| 2001-08-29 | 800 | 800 | 785 | 800 | 9,500 | 800 |
| 2001-08-28 | 795 | 795 | 790 | 790 | 4,000 | 790 |
| 2001-08-27 | 790 | 800 | 790 | 800 | 4,500 | 800 |
| 2001-08-24 | 780 | 790 | 780 | 790 | 4,000 | 790 |
| 2001-08-23 | 800 | 805 | 800 | 805 | 3,000 | 805 |
| 2001-08-22 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 2001-08-20 | 780 | 790 | 780 | 790 | 1,500 | 790 |
| 2001-08-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-08-16 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-08-15 | 800 | 800 | 790 | 790 | 3,500 | 790 |
| 2001-08-14 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2001-08-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-08-09 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2001-08-07 | 830 | 835 | 830 | 835 | 1,000 | 835 |
| 2001-08-06 | 814 | 834 | 814 | 834 | 1,500 | 834 |
| 2001-08-02 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 2001-08-01 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2001-07-31 | 850 | 850 | 839 | 850 | 10,000 | 850 |
| 2001-07-27 | 811 | 830 | 810 | 830 | 3,000 | 830 |
| 2001-07-26 | 800 | 811 | 800 | 810 | 5,000 | 810 |
| 2001-07-25 | 761 | 800 | 761 | 800 | 8,000 | 800 |
| 2001-07-24 | 770 | 770 | 760 | 760 | 3,500 | 760 |
| 2001-07-23 | 850 | 850 | 800 | 800 | 10,000 | 800 |
| 2001-07-19 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2001-07-13 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2001-07-12 | 875 | 875 | 875 | 875 | 1,500 | 875 |
| 2001-07-11 | 880 | 880 | 875 | 875 | 4,500 | 875 |
| 2001-07-10 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2001-07-09 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2001-07-06 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2001-07-05 | 890 | 890 | 875 | 875 | 3,000 | 875 |
| 2001-07-03 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2001-07-02 | 950 | 950 | 925 | 930 | 4,500 | 930 |
| 2001-06-28 | 949 | 950 | 945 | 949 | 4,500 | 949 |
| 2001-06-27 | 960 | 960 | 949 | 949 | 3,500 | 949 |
| 2001-06-26 | 980 | 980 | 940 | 959 | 6,500 | 959 |
| 2001-06-25 | 960 | 989 | 960 | 980 | 10,000 | 980 |
| 2001-06-22 | 910 | 960 | 905 | 960 | 18,000 | 960 |
| 2001-06-21 | 910 | 910 | 906 | 906 | 4,000 | 906 |
| 2001-06-20 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2001-06-19 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2001-06-15 | 925 | 925 | 900 | 900 | 4,000 | 900 |
| 2001-06-14 | 945 | 945 | 925 | 925 | 6,000 | 925 |
| 2001-06-13 | 999 | 1,010 | 990 | 990 | 15,500 | 990 |
| 2001-06-12 | 1,020 | 1,020 | 950 | 1,000 | 10,000 | 1,000 |
| 2001-06-11 | 965 | 1,000 | 965 | 1,000 | 13,000 | 1,000 |
| 2001-06-08 | 950 | 960 | 950 | 956 | 7,000 | 956 |
| 2001-06-07 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2001-06-06 | 910 | 920 | 905 | 920 | 7,500 | 920 |
| 2001-06-05 | 916 | 920 | 910 | 910 | 6,500 | 910 |
| 2001-06-04 | 886 | 915 | 886 | 915 | 4,500 | 915 |
| 2001-06-01 | 859 | 910 | 859 | 906 | 7,500 | 906 |
| 2001-05-30 | 850 | 860 | 850 | 851 | 2,500 | 851 |
| 2001-05-29 | 870 | 870 | 850 | 850 | 1,500 | 850 |
| 2001-05-28 | 880 | 880 | 870 | 870 | 1,000 | 870 |
| 2001-05-25 | 890 | 890 | 870 | 870 | 3,500 | 870 |
| 2001-05-24 | 870 | 870 | 870 | 870 | 1,500 | 870 |
| 2001-05-23 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-05-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-05-21 | 880 | 880 | 821 | 821 | 4,000 | 821 |
| 2001-05-17 | 865 | 865 | 865 | 865 | 500 | 865 |
| 2001-05-16 | 820 | 820 | 820 | 820 | 2,500 | 820 |
| 2001-05-15 | 880 | 880 | 850 | 850 | 2,000 | 850 |
| 2001-05-14 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2001-05-11 | 930 | 950 | 890 | 890 | 11,500 | 890 |
| 2001-05-10 | 890 | 930 | 885 | 930 | 10,000 | 930 |
| 2001-05-09 | 850 | 900 | 850 | 880 | 4,500 | 880 |
| 2001-05-08 | 849 | 850 | 846 | 850 | 10,000 | 850 |
| 2001-05-07 | 812 | 830 | 810 | 830 | 3,500 | 830 |
| 2001-05-02 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2001-05-01 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2001-04-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-04-26 | 780 | 800 | 775 | 800 | 16,000 | 800 |
| 2001-04-25 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 2001-04-24 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 2001-04-23 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-04-20 | 781 | 800 | 780 | 800 | 1,500 | 800 |
| 2001-04-19 | 770 | 770 | 770 | 770 | 3,500 | 770 |
| 2001-04-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-04-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-04-16 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-04-13 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-04-10 | 800 | 800 | 800 | 800 | 6,500 | 800 |
| 2001-04-09 | 830 | 830 | 810 | 810 | 2,000 | 810 |
| 2001-04-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-04-04 | 810 | 820 | 810 | 820 | 3,000 | 820 |
| 2001-04-03 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-04-02 | 835 | 835 | 800 | 800 | 2,500 | 800 |
| 2001-03-30 | 860 | 860 | 860 | 860 | 1,500 | 860 |
| 2001-03-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-03-28 | 825 | 870 | 825 | 860 | 4,000 | 860 |
| 2001-03-27 | 820 | 830 | 820 | 820 | 2,500 | 820 |
| 2001-03-26 | 825 | 829 | 810 | 815 | 4,000 | 815 |
| 2001-03-23 | 823 | 823 | 810 | 810 | 1,000 | 810 |
| 2001-03-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-03-21 | 771 | 780 | 771 | 780 | 2,000 | 780 |
| 2001-03-19 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2001-03-16 | 780 | 780 | 770 | 780 | 2,000 | 780 |
| 2001-03-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-03-14 | 785 | 785 | 780 | 780 | 2,500 | 780 |
| 2001-03-13 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 2001-03-12 | 786 | 790 | 785 | 785 | 2,000 | 785 |
| 2001-03-09 | 790 | 800 | 785 | 785 | 3,000 | 785 |
| 2001-03-08 | 800 | 800 | 787 | 790 | 3,000 | 790 |
| 2001-03-07 | 800 | 800 | 795 | 800 | 8,500 | 800 |
| 2001-03-06 | 800 | 800 | 790 | 800 | 3,500 | 800 |
| 2001-03-02 | 790 | 795 | 780 | 780 | 7,000 | 780 |
| 2001-03-01 | 830 | 830 | 790 | 790 | 7,500 | 790 |
| 2001-02-28 | 780 | 820 | 780 | 780 | 12,000 | 780 |
| 2001-02-27 | 820 | 820 | 771 | 771 | 8,500 | 771 |
| 2001-02-26 | 800 | 820 | 800 | 820 | 2,500 | 820 |
| 2001-02-23 | 800 | 810 | 790 | 800 | 6,500 | 800 |
| 2001-02-22 | 810 | 820 | 810 | 810 | 4,000 | 810 |
| 2001-02-21 | 850 | 850 | 830 | 830 | 1,000 | 830 |
| 2001-02-19 | 861 | 900 | 861 | 900 | 2,500 | 900 |
| 2001-02-16 | 861 | 861 | 860 | 860 | 1,000 | 860 |
| 2001-02-15 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2001-02-14 | 890 | 890 | 856 | 860 | 4,000 | 860 |
| 2001-02-13 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 2001-02-09 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-02-08 | 900 | 900 | 900 | 900 | 1,500 | 900 |
| 2001-02-07 | 930 | 948 | 900 | 905 | 4,500 | 905 |
| 2001-02-06 | 950 | 950 | 930 | 930 | 3,500 | 930 |
| 2001-02-02 | 910 | 917 | 910 | 915 | 2,500 | 915 |
| 2001-02-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-01-31 | 861 | 880 | 860 | 880 | 5,000 | 880 |
| 2001-01-30 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2001-01-29 | 870 | 880 | 865 | 880 | 3,000 | 880 |
| 2001-01-26 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2001-01-25 | 890 | 890 | 851 | 862 | 3,000 | 862 |
| 2001-01-24 | 932 | 950 | 932 | 940 | 3,500 | 940 |
| 2001-01-23 | 940 | 940 | 900 | 900 | 12,000 | 900 |
| 2001-01-22 | 905 | 930 | 905 | 930 | 2,000 | 930 |
| 2001-01-19 | 895 | 900 | 895 | 900 | 9,000 | 900 |
| 2001-01-18 | 855 | 890 | 855 | 890 | 4,000 | 890 |
| 2001-01-17 | 780 | 860 | 780 | 860 | 9,000 | 860 |
| 2001-01-16 | 799 | 800 | 770 | 770 | 6,500 | 770 |
| 2001-01-15 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-01-12 | 840 | 840 | 830 | 830 | 2,500 | 830 |
| 2001-01-11 | 900 | 900 | 860 | 860 | 3,000 | 860 |
| 2001-01-10 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2001-01-09 | 915 | 915 | 915 | 915 | 1,000 | 915 |
分割・併合履歴 ： [2000-09-26]1株→1.2株