5162 (株)朝日ラバー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2002-12-26 | 388 | 400 | 387 | 387 | 2,500 | 387 |
| 2002-12-25 | 386 | 387 | 386 | 387 | 2,000 | 387 |
| 2002-12-24 | 400 | 400 | 386 | 386 | 2,500 | 386 |
| 2002-12-20 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-12-18 | 395 | 395 | 390 | 390 | 1,500 | 390 |
| 2002-12-16 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2002-12-13 | 400 | 410 | 400 | 410 | 1,500 | 410 |
| 2002-12-12 | 416 | 416 | 415 | 415 | 3,500 | 415 |
| 2002-12-11 | 420 | 420 | 415 | 415 | 1,500 | 415 |
| 2002-12-09 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2002-12-06 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2002-12-05 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2002-12-03 | 438 | 438 | 438 | 438 | 500 | 438 |
| 2002-12-02 | 437 | 438 | 437 | 438 | 2,000 | 438 |
| 2002-11-29 | 425 | 438 | 425 | 437 | 4,000 | 437 |
| 2002-11-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-11-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2002-11-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-19 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2002-11-18 | 400 | 400 | 385 | 385 | 2,000 | 385 |
| 2002-11-15 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2002-11-14 | 410 | 410 | 410 | 410 | 3,500 | 410 |
| 2002-11-13 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2002-11-12 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2002-11-08 | 427 | 427 | 420 | 420 | 4,500 | 420 |
| 2002-11-07 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2002-11-06 | 442 | 442 | 440 | 440 | 3,000 | 440 |
| 2002-10-31 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2002-10-28 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-10-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-22 | 449 | 450 | 440 | 440 | 3,500 | 440 |
| 2002-10-21 | 450 | 450 | 440 | 440 | 2,500 | 440 |
| 2002-10-10 | 421 | 430 | 421 | 430 | 2,500 | 430 |
| 2002-10-07 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2002-10-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-10-03 | 480 | 480 | 450 | 450 | 2,000 | 450 |
| 2002-10-02 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2002-10-01 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2002-09-30 | 485 | 490 | 480 | 485 | 3,000 | 485 |
| 2002-09-27 | 472 | 472 | 472 | 472 | 500 | 472 |
| 2002-09-24 | 490 | 490 | 490 | 490 | 2,500 | 490 |
| 2002-09-20 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2002-09-17 | 485 | 485 | 470 | 480 | 4,000 | 480 |
| 2002-09-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-09-06 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2002-09-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-09-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-03 | 503 | 503 | 485 | 485 | 2,000 | 485 |
| 2002-08-29 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2002-08-28 | 525 | 525 | 500 | 500 | 7,000 | 500 |
| 2002-08-26 | 530 | 530 | 523 | 523 | 4,000 | 523 |
| 2002-08-23 | 524 | 530 | 524 | 530 | 2,000 | 530 |
| 2002-08-22 | 515 | 515 | 515 | 515 | 1,500 | 515 |
| 2002-08-21 | 520 | 520 | 511 | 511 | 1,500 | 511 |
| 2002-08-19 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2002-08-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-14 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2002-08-12 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2002-08-09 | 502 | 510 | 500 | 510 | 7,000 | 510 |
| 2002-08-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-08-06 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2002-08-05 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2002-08-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-01 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2002-07-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-07-30 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2002-07-26 | 520 | 520 | 520 | 520 | 1,500 | 520 |
| 2002-07-22 | 519 | 520 | 519 | 519 | 2,500 | 519 |
| 2002-07-17 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2002-07-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-07-15 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2002-07-12 | 510 | 530 | 510 | 530 | 3,500 | 530 |
| 2002-07-11 | 520 | 520 | 510 | 510 | 5,500 | 510 |
| 2002-07-10 | 510 | 510 | 500 | 500 | 1,500 | 500 |
| 2002-07-09 | 499 | 500 | 499 | 500 | 10,500 | 500 |
| 2002-07-08 | 485 | 485 | 480 | 480 | 1,000 | 480 |
| 2002-07-05 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2002-07-04 | 482 | 500 | 480 | 500 | 3,000 | 500 |
| 2002-06-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-06-26 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-06-24 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2002-06-21 | 500 | 500 | 490 | 495 | 3,500 | 495 |
| 2002-06-20 | 498 | 498 | 495 | 495 | 4,000 | 495 |
| 2002-06-19 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2002-06-18 | 510 | 510 | 500 | 500 | 2,500 | 500 |
| 2002-06-13 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2002-06-12 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2002-06-10 | 511 | 520 | 511 | 520 | 5,500 | 520 |
| 2002-06-07 | 545 | 545 | 510 | 510 | 6,500 | 510 |
| 2002-06-06 | 550 | 550 | 540 | 550 | 5,000 | 550 |
| 2002-06-05 | 530 | 550 | 530 | 550 | 3,000 | 550 |
| 2002-06-04 | 530 | 530 | 522 | 522 | 15,000 | 522 |
| 2002-06-03 | 544 | 544 | 530 | 540 | 3,500 | 540 |
| 2002-05-31 | 542 | 542 | 542 | 542 | 500 | 542 |
| 2002-05-30 | 520 | 541 | 520 | 541 | 7,000 | 541 |
| 2002-05-29 | 565 | 565 | 545 | 550 | 7,500 | 550 |
| 2002-05-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-05-27 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-05-24 | 560 | 560 | 550 | 550 | 2,500 | 550 |
| 2002-05-23 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-05-22 | 561 | 570 | 561 | 570 | 2,000 | 570 |
| 2002-05-21 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2002-05-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-05-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-05-16 | 550 | 560 | 550 | 550 | 6,000 | 550 |
| 2002-05-15 | 530 | 550 | 521 | 550 | 2,000 | 550 |
| 2002-05-14 | 560 | 560 | 520 | 520 | 5,500 | 520 |
| 2002-05-13 | 552 | 552 | 550 | 550 | 1,500 | 550 |
| 2002-05-07 | 573 | 573 | 573 | 573 | 1,500 | 573 |
| 2002-04-30 | 595 | 595 | 580 | 580 | 4,500 | 580 |
| 2002-04-24 | 590 | 595 | 590 | 595 | 3,000 | 595 |
| 2002-04-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-04-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-19 | 565 | 565 | 550 | 550 | 3,500 | 550 |
| 2002-04-17 | 585 | 595 | 585 | 595 | 1,000 | 595 |
| 2002-04-15 | 571 | 585 | 565 | 565 | 2,000 | 565 |
| 2002-04-12 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2002-04-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-04-10 | 610 | 610 | 600 | 600 | 6,500 | 600 |
| 2002-04-09 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2002-04-08 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2002-04-05 | 630 | 630 | 610 | 620 | 5,000 | 620 |
| 2002-04-04 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 2002-04-03 | 610 | 610 | 610 | 610 | 5,500 | 610 |
| 2002-04-02 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2002-04-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-03-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-03-27 | 639 | 639 | 610 | 610 | 3,500 | 610 |
| 2002-03-26 | 640 | 651 | 640 | 640 | 5,000 | 640 |
| 2002-03-25 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2002-03-22 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-03-20 | 610 | 620 | 610 | 620 | 6,500 | 620 |
| 2002-03-19 | 620 | 620 | 610 | 610 | 4,500 | 610 |
| 2002-03-18 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-03-15 | 639 | 655 | 639 | 640 | 9,500 | 640 |
| 2002-03-14 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2002-03-13 | 600 | 650 | 600 | 650 | 3,500 | 650 |
| 2002-03-12 | 610 | 610 | 580 | 600 | 10,000 | 600 |
| 2002-03-11 | 695 | 695 | 629 | 629 | 12,000 | 629 |
| 2002-03-08 | 570 | 655 | 570 | 655 | 21,000 | 655 |
| 2002-03-07 | 560 | 560 | 555 | 555 | 5,500 | 555 |
| 2002-03-06 | 551 | 553 | 510 | 550 | 13,500 | 550 |
| 2002-03-05 | 545 | 550 | 540 | 550 | 10,000 | 550 |
| 2002-03-04 | 576 | 576 | 545 | 545 | 5,000 | 545 |
| 2002-03-01 | 580 | 585 | 576 | 576 | 5,500 | 576 |
| 2002-02-28 | 590 | 590 | 580 | 580 | 5,500 | 580 |
| 2002-02-27 | 610 | 610 | 590 | 590 | 3,000 | 590 |
| 2002-02-26 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2002-02-25 | 650 | 650 | 620 | 620 | 4,000 | 620 |
| 2002-02-22 | 645 | 670 | 640 | 650 | 7,000 | 650 |
| 2002-02-21 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 2002-02-20 | 620 | 620 | 615 | 620 | 2,500 | 620 |
| 2002-02-19 | 670 | 670 | 670 | 670 | 2,500 | 670 |
| 2002-02-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-02-15 | 700 | 700 | 645 | 645 | 8,000 | 645 |
| 2002-02-14 | 739 | 750 | 680 | 680 | 22,000 | 680 |
| 2002-02-13 | 631 | 730 | 631 | 730 | 22,500 | 730 |
| 2002-02-12 | 656 | 660 | 630 | 630 | 14,000 | 630 |
| 2002-02-08 | 615 | 630 | 590 | 630 | 15,000 | 630 |
| 2002-02-07 | 679 | 679 | 610 | 615 | 12,000 | 615 |
| 2002-02-06 | 720 | 770 | 691 | 691 | 29,500 | 691 |
| 2002-02-05 | 910 | 910 | 790 | 790 | 51,000 | 790 |
| 2002-02-04 | 890 | 890 | 890 | 890 | 22,000 | 890 |
| 2002-02-01 | 790 | 790 | 790 | 790 | 29,000 | 790 |
| 2002-01-31 | 670 | 700 | 670 | 690 | 6,500 | 690 |
| 2002-01-30 | 709 | 709 | 640 | 700 | 10,000 | 700 |
| 2002-01-29 | 760 | 800 | 710 | 710 | 34,000 | 710 |
| 2002-01-28 | 630 | 700 | 630 | 700 | 11,000 | 700 |
| 2002-01-25 | 580 | 600 | 580 | 600 | 3,000 | 600 |
| 2002-01-24 | 550 | 570 | 550 | 570 | 3,500 | 570 |
| 2002-01-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-01-22 | 520 | 550 | 520 | 550 | 5,500 | 550 |
| 2002-01-21 | 521 | 521 | 520 | 520 | 2,500 | 520 |
| 2002-01-18 | 510 | 515 | 510 | 515 | 7,000 | 515 |
| 2002-01-17 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2002-01-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-01-15 | 510 | 510 | 500 | 500 | 7,500 | 500 |
| 2002-01-11 | 500 | 520 | 500 | 510 | 4,500 | 510 |
| 2002-01-10 | 510 | 510 | 500 | 510 | 4,500 | 510 |
| 2002-01-09 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2002-01-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-01-07 | 540 | 540 | 520 | 520 | 1,000 | 520 |
分割・併合履歴 ： [2000-09-26]1株→1.2株