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
2002-12-303933933933931,000393
2002-12-263884003873872,500387
2002-12-253863873863872,000387
2002-12-244004003863862,500386
2002-12-203863863863861,000386
2002-12-183953953903901,500390
2002-12-164054054004004,000400
2002-12-134004104004101,500410
2002-12-124164164154153,500415
2002-12-114204204154151,500415
2002-12-09430430430430500430
2002-12-064304304304301,500430
2002-12-05430430430430500430
2002-12-03438438438438500438
2002-12-024374384374382,000438
2002-11-294254384254374,000437
2002-11-274004004004003,000400
2002-11-264004004004005,000400
2002-11-213803803803801,000380
2002-11-203803803803801,000380
2002-11-19380380380380500380
2002-11-184004003853852,000385
2002-11-154004004004001,500400
2002-11-144104104104103,500410
2002-11-13410410410410500410
2002-11-12410410410410500410
2002-11-084274274204204,500420
2002-11-07425425425425500425
2002-11-064424424404403,000440
2002-10-314314314304302,000430
2002-10-284514514514511,000451
2002-10-234404404404401,000440
2002-10-224494504404403,500440
2002-10-214504504404402,500440
2002-10-104214304214302,500430
2002-10-074504504504502,500450
2002-10-044504504504501,000450
2002-10-034804804504502,000450
2002-10-02480480480480500480
2002-10-014904904854852,000485
2002-09-304854904804853,000485
2002-09-27472472472472500472
2002-09-244904904904902,500490
2002-09-20490490490490500490
2002-09-174854854704804,000480
2002-09-094704704704701,000470
2002-09-06460460460460500460
2002-09-055005005005002,000500
2002-09-045005005005001,000500
2002-09-035035034854852,000485
2002-08-29530530530530500530
2002-08-285255255005007,000500
2002-08-265305305235234,000523
2002-08-235245305245302,000530
2002-08-225155155155151,500515
2002-08-215205205115111,500511
2002-08-195105205105202,000520
2002-08-165105105105101,000510
2002-08-155105105105101,000510
2002-08-145005015005012,000501
2002-08-125005005005001,500500
2002-08-095025105005107,000510
2002-08-085005005005002,000500
2002-08-065005005005002,500500
2002-08-055005005005001,500500
2002-08-025005005005001,000500
2002-08-015005005005001,500500
2002-07-315005005005001,000500
2002-07-30500500500500500500
2002-07-265205205205201,500520
2002-07-225195205195192,500519
2002-07-17500500500500500500
2002-07-165405405405403,000540
2002-07-15540540540540500540
2002-07-125105305105303,500530
2002-07-115205205105105,500510
2002-07-105105105005001,500500
2002-07-0949950049950010,500500
2002-07-084854854804801,000480
2002-07-055005004904902,000490
2002-07-044825004805003,000500
2002-06-274954954954951,000495
2002-06-265285285285281,000528
2002-06-244954954954953,000495
2002-06-215005004904953,500495
2002-06-204984984954954,000495
2002-06-195105105005002,000500
2002-06-185105105005002,500500
2002-06-135405405405405,000540
2002-06-125405405405404,000540
2002-06-105115205115205,500520
2002-06-075455455105106,500510
2002-06-065505505405505,000550
2002-06-055305505305503,000550
2002-06-0453053052252215,000522
2002-06-035445445305403,500540
2002-05-31542542542542500542
2002-05-305205415205417,000541
2002-05-295655655455507,500550
2002-05-285555555555551,000555
2002-05-275505505505505,000550
2002-05-245605605505502,500550
2002-05-235705705705703,000570
2002-05-225615705615702,000570
2002-05-21560560560560500560
2002-05-205505505505502,000550
2002-05-175505505505501,000550
2002-05-165505605505506,000550
2002-05-155305505215502,000550
2002-05-145605605205205,500520
2002-05-135525525505501,500550
2002-05-075735735735731,500573
2002-04-305955955805804,500580
2002-04-245905955905953,000595
2002-04-235905905905901,000590
2002-04-225805805805801,000580
2002-04-195655655505503,500550
2002-04-175855955855951,000595
2002-04-155715855655652,000565
2002-04-12590590590590500590
2002-04-115905905905901,000590
2002-04-106106106006006,500600
2002-04-096206206106103,000610
2002-04-086306306206202,000620
2002-04-056306306106205,000620
2002-04-046106206106207,000620
2002-04-036106106106105,500610
2002-04-026106106106101,500610
2002-04-016306306306301,000630
2002-03-296406406406401,000640
2002-03-276396396106103,500610
2002-03-266406516406405,000640
2002-03-256306406306403,000640
2002-03-22620620620620500620
2002-03-206106206106206,500620
2002-03-196206206106104,500610
2002-03-18620620620620500620
2002-03-156396556396409,500640
2002-03-14645645645645500645
2002-03-136006506006503,500650
2002-03-1261061058060010,000600
2002-03-1169569562962912,000629
2002-03-0857065557065521,000655
2002-03-075605605555555,500555
2002-03-0655155351055013,500550
2002-03-0554555054055010,000550
2002-03-045765765455455,000545
2002-03-015805855765765,500576
2002-02-285905905805805,500580
2002-02-276106105905903,000590
2002-02-266206206106104,000610
2002-02-256506506206204,000620
2002-02-226456706406507,000650
2002-02-216306406306405,000640
2002-02-206206206156202,500620
2002-02-196706706706702,500670
2002-02-186806806806801,000680
2002-02-157007006456458,000645
2002-02-1473975068068022,000680
2002-02-1363173063173022,500730
2002-02-1265666063063014,000630
2002-02-0861563059063015,000630
2002-02-0767967961061512,000615
2002-02-0672077069169129,500691
2002-02-0591091079079051,000790
2002-02-0489089089089022,000890
2002-02-0179079079079029,000790
2002-01-316707006706906,500690
2002-01-3070970964070010,000700
2002-01-2976080071071034,000710
2002-01-2863070063070011,000700
2002-01-255806005806003,000600
2002-01-245505705505703,500570
2002-01-235505505505501,000550
2002-01-225205505205505,500550
2002-01-215215215205202,500520
2002-01-185105155105157,000515
2002-01-175005004954952,000495
2002-01-165005005005003,000500
2002-01-155105105005007,500500
2002-01-115005205005104,500510
2002-01-105105105005104,500510
2002-01-095005004904902,000490
2002-01-085205205205202,000520
2002-01-075405405205201,000520

分割・併合履歴 : [2000-09-26]1株→1.2株