5162 (株)朝日ラバー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 565 | 570 | 565 | 570 | 1,000 | 570 |
| 2003-12-29 | 550 | 560 | 550 | 560 | 5,500 | 560 |
| 2003-12-26 | 550 | 560 | 540 | 540 | 3,000 | 540 |
| 2003-12-25 | 540 | 550 | 530 | 550 | 6,000 | 550 |
| 2003-12-24 | 549 | 549 | 530 | 540 | 4,000 | 540 |
| 2003-12-22 | 560 | 560 | 541 | 541 | 4,000 | 541 |
| 2003-12-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-12-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-12-16 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2003-12-15 | 560 | 573 | 540 | 573 | 6,500 | 573 |
| 2003-12-12 | 554 | 560 | 554 | 560 | 2,000 | 560 |
| 2003-12-10 | 570 | 570 | 570 | 570 | 2,500 | 570 |
| 2003-12-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-12-08 | 560 | 565 | 560 | 565 | 1,500 | 565 |
| 2003-12-05 | 558 | 558 | 558 | 558 | 1,500 | 558 |
| 2003-12-04 | 551 | 565 | 548 | 558 | 3,000 | 558 |
| 2003-12-03 | 551 | 551 | 551 | 551 | 2,500 | 551 |
| 2003-12-02 | 560 | 570 | 551 | 551 | 8,000 | 551 |
| 2003-12-01 | 550 | 551 | 550 | 551 | 1,500 | 551 |
| 2003-11-28 | 550 | 570 | 550 | 570 | 5,000 | 570 |
| 2003-11-27 | 565 | 565 | 540 | 555 | 9,000 | 555 |
| 2003-11-26 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2003-11-25 | 540 | 540 | 537 | 537 | 2,000 | 537 |
| 2003-11-20 | 520 | 560 | 520 | 560 | 2,500 | 560 |
| 2003-11-19 | 520 | 521 | 520 | 520 | 4,000 | 520 |
| 2003-11-18 | 530 | 530 | 510 | 530 | 13,000 | 530 |
| 2003-11-17 | 560 | 560 | 530 | 530 | 3,000 | 530 |
| 2003-11-14 | 560 | 560 | 555 | 560 | 4,500 | 560 |
| 2003-11-13 | 565 | 565 | 560 | 560 | 6,000 | 560 |
| 2003-11-12 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2003-11-11 | 570 | 570 | 559 | 570 | 33,500 | 570 |
| 2003-11-10 | 561 | 570 | 561 | 570 | 4,000 | 570 |
| 2003-11-07 | 580 | 580 | 566 | 570 | 5,500 | 570 |
| 2003-11-06 | 585 | 585 | 565 | 580 | 8,000 | 580 |
| 2003-11-05 | 590 | 594 | 584 | 584 | 7,500 | 584 |
| 2003-11-04 | 605 | 605 | 560 | 580 | 4,000 | 580 |
| 2003-10-31 | 580 | 605 | 580 | 605 | 7,000 | 605 |
| 2003-10-30 | 590 | 590 | 576 | 580 | 6,500 | 580 |
| 2003-10-29 | 590 | 595 | 581 | 581 | 5,500 | 581 |
| 2003-10-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-10-27 | 580 | 585 | 575 | 580 | 6,000 | 580 |
| 2003-10-24 | 565 | 575 | 565 | 575 | 3,000 | 575 |
| 2003-10-23 | 585 | 585 | 560 | 560 | 13,000 | 560 |
| 2003-10-22 | 600 | 610 | 580 | 585 | 11,500 | 585 |
| 2003-10-21 | 562 | 630 | 562 | 580 | 17,000 | 580 |
| 2003-10-20 | 580 | 580 | 560 | 560 | 6,500 | 560 |
| 2003-10-17 | 619 | 619 | 590 | 590 | 4,500 | 590 |
| 2003-10-16 | 632 | 700 | 620 | 630 | 35,000 | 630 |
| 2003-10-15 | 536 | 622 | 536 | 622 | 17,500 | 622 |
| 2003-10-14 | 518 | 527 | 518 | 522 | 7,000 | 522 |
| 2003-10-10 | 512 | 529 | 495 | 510 | 15,000 | 510 |
| 2003-10-09 | 512 | 512 | 500 | 500 | 5,000 | 500 |
| 2003-10-08 | 490 | 495 | 490 | 492 | 8,000 | 492 |
| 2003-10-07 | 490 | 490 | 480 | 490 | 9,500 | 490 |
| 2003-10-06 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2003-10-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-10-02 | 468 | 475 | 468 | 470 | 3,500 | 470 |
| 2003-10-01 | 468 | 468 | 468 | 468 | 2,500 | 468 |
| 2003-09-29 | 480 | 480 | 468 | 468 | 7,500 | 468 |
| 2003-09-25 | 475 | 475 | 470 | 470 | 5,500 | 470 |
| 2003-09-24 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2003-09-19 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2003-09-18 | 480 | 490 | 476 | 490 | 5,000 | 490 |
| 2003-09-17 | 475 | 480 | 475 | 480 | 2,500 | 480 |
| 2003-09-16 | 475 | 476 | 475 | 475 | 2,500 | 475 |
| 2003-09-12 | 465 | 470 | 465 | 470 | 3,500 | 470 |
| 2003-09-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-09-10 | 462 | 462 | 452 | 452 | 3,000 | 452 |
| 2003-09-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-09-04 | 470 | 470 | 450 | 450 | 5,500 | 450 |
| 2003-09-03 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2003-09-01 | 450 | 450 | 441 | 448 | 6,500 | 448 |
| 2003-08-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-08-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-08-26 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2003-08-25 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2003-08-22 | 470 | 470 | 470 | 470 | 2,500 | 470 |
| 2003-08-21 | 470 | 470 | 470 | 470 | 2,500 | 470 |
| 2003-08-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-08-15 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2003-08-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-08-01 | 452 | 453 | 450 | 450 | 2,500 | 450 |
| 2003-07-31 | 452 | 452 | 451 | 451 | 1,000 | 451 |
| 2003-07-30 | 452 | 452 | 452 | 452 | 500 | 452 |
| 2003-07-29 | 475 | 475 | 450 | 475 | 4,000 | 475 |
| 2003-07-28 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2003-07-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-23 | 485 | 485 | 475 | 475 | 2,000 | 475 |
| 2003-07-22 | 475 | 475 | 475 | 475 | 1,500 | 475 |
| 2003-07-16 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-07-15 | 470 | 475 | 470 | 475 | 6,000 | 475 |
| 2003-07-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-07-11 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2003-07-10 | 461 | 470 | 461 | 470 | 1,000 | 470 |
| 2003-07-09 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 2003-07-08 | 510 | 510 | 490 | 490 | 1,500 | 490 |
| 2003-07-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-03 | 510 | 540 | 510 | 520 | 5,500 | 520 |
| 2003-07-02 | 480 | 510 | 480 | 510 | 7,000 | 510 |
| 2003-07-01 | 489 | 490 | 475 | 475 | 7,500 | 475 |
| 2003-06-30 | 450 | 485 | 450 | 485 | 14,500 | 485 |
| 2003-06-27 | 440 | 450 | 440 | 450 | 7,500 | 450 |
| 2003-06-26 | 430 | 440 | 430 | 440 | 1,000 | 440 |
| 2003-06-25 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-06-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-06-23 | 415 | 415 | 412 | 412 | 1,500 | 412 |
| 2003-06-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-06-19 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2003-06-17 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2003-06-16 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2003-06-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-11 | 396 | 396 | 380 | 390 | 5,000 | 390 |
| 2003-06-10 | 396 | 396 | 396 | 396 | 500 | 396 |
| 2003-06-09 | 401 | 401 | 396 | 396 | 2,000 | 396 |
| 2003-06-06 | 408 | 408 | 402 | 408 | 4,000 | 408 |
| 2003-06-05 | 410 | 410 | 408 | 408 | 1,000 | 408 |
| 2003-06-03 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-05-30 | 402 | 402 | 402 | 402 | 500 | 402 |
| 2003-05-29 | 423 | 423 | 402 | 402 | 8,000 | 402 |
| 2003-05-28 | 423 | 423 | 422 | 422 | 4,000 | 422 |
| 2003-05-26 | 405 | 410 | 405 | 410 | 1,500 | 410 |
| 2003-05-23 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2003-05-22 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2003-05-21 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2003-05-20 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2003-05-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-05-14 | 405 | 407 | 405 | 407 | 3,000 | 407 |
| 2003-05-13 | 406 | 406 | 406 | 406 | 500 | 406 |
| 2003-05-12 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2003-05-09 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-05-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-05-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-05-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-05-01 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2003-04-30 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2003-04-28 | 407 | 410 | 407 | 410 | 1,500 | 410 |
| 2003-04-25 | 407 | 407 | 407 | 407 | 1,500 | 407 |
| 2003-04-23 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2003-04-22 | 406 | 406 | 405 | 405 | 1,000 | 405 |
| 2003-04-21 | 410 | 410 | 401 | 401 | 1,500 | 401 |
| 2003-04-18 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2003-04-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-04-10 | 438 | 438 | 436 | 436 | 1,000 | 436 |
| 2003-04-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-03-31 | 448 | 448 | 448 | 448 | 500 | 448 |
| 2003-03-27 | 430 | 430 | 428 | 428 | 1,500 | 428 |
| 2003-03-25 | 430 | 430 | 421 | 421 | 4,000 | 421 |
| 2003-03-20 | 390 | 410 | 390 | 410 | 3,000 | 410 |
| 2003-03-19 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2003-03-18 | 390 | 390 | 385 | 385 | 1,000 | 385 |
| 2003-03-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-03-14 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2003-03-13 | 385 | 400 | 380 | 400 | 5,500 | 400 |
| 2003-03-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-03-11 | 410 | 410 | 400 | 400 | 3,500 | 400 |
| 2003-03-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-03-07 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2003-03-06 | 430 | 430 | 425 | 425 | 3,500 | 425 |
| 2003-02-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-02-26 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2003-02-25 | 440 | 440 | 440 | 440 | 2,500 | 440 |
| 2003-02-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-02-07 | 458 | 458 | 458 | 458 | 1,500 | 458 |
| 2003-02-05 | 437 | 437 | 436 | 436 | 1,500 | 436 |
| 2003-02-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-01-31 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-01-27 | 461 | 461 | 460 | 460 | 2,500 | 460 |
| 2003-01-24 | 461 | 461 | 460 | 460 | 1,500 | 460 |
| 2003-01-23 | 450 | 481 | 450 | 480 | 4,000 | 480 |
| 2003-01-22 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2003-01-20 | 430 | 440 | 420 | 420 | 2,000 | 420 |
| 2003-01-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-15 | 404 | 404 | 400 | 400 | 1,500 | 400 |
| 2003-01-10 | 425 | 425 | 425 | 425 | 1,500 | 425 |
| 2003-01-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [2000-09-26]1株→1.2株
