5162 (株)朝日ラバー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 905 | 915 | 890 | 915 | 14,000 | 915 |
| 2005-12-29 | 901 | 931 | 888 | 911 | 107,000 | 911 |
| 2005-12-28 | 808 | 888 | 799 | 885 | 84,500 | 885 |
| 2005-12-27 | 800 | 804 | 775 | 801 | 36,000 | 801 |
| 2005-12-26 | 789 | 803 | 788 | 800 | 33,000 | 800 |
| 2005-12-22 | 789 | 790 | 780 | 780 | 8,500 | 780 |
| 2005-12-21 | 770 | 789 | 765 | 789 | 26,500 | 789 |
| 2005-12-20 | 770 | 770 | 760 | 770 | 8,000 | 770 |
| 2005-12-19 | 750 | 765 | 750 | 765 | 9,000 | 765 |
| 2005-12-16 | 760 | 760 | 746 | 746 | 2,500 | 746 |
| 2005-12-15 | 769 | 769 | 755 | 759 | 2,500 | 759 |
| 2005-12-14 | 765 | 765 | 755 | 761 | 8,000 | 761 |
| 2005-12-13 | 752 | 755 | 751 | 755 | 8,500 | 755 |
| 2005-12-12 | 743 | 751 | 741 | 751 | 9,500 | 751 |
| 2005-12-09 | 738 | 740 | 738 | 740 | 2,500 | 740 |
| 2005-12-08 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2005-12-07 | 739 | 739 | 725 | 739 | 9,000 | 739 |
| 2005-12-06 | 739 | 745 | 739 | 739 | 8,000 | 739 |
| 2005-12-05 | 740 | 742 | 740 | 741 | 6,000 | 741 |
| 2005-12-02 | 744 | 747 | 735 | 743 | 15,000 | 743 |
| 2005-12-01 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2005-11-30 | 735 | 761 | 735 | 761 | 6,500 | 761 |
| 2005-11-29 | 750 | 750 | 725 | 745 | 3,500 | 745 |
| 2005-11-28 | 759 | 760 | 719 | 754 | 40,000 | 754 |
| 2005-11-25 | 753 | 760 | 740 | 760 | 14,500 | 760 |
| 2005-11-24 | 783 | 783 | 750 | 768 | 14,000 | 768 |
| 2005-11-22 | 790 | 790 | 780 | 785 | 6,000 | 785 |
| 2005-11-21 | 780 | 795 | 770 | 790 | 13,000 | 790 |
| 2005-11-18 | 769 | 780 | 765 | 770 | 12,000 | 770 |
| 2005-11-17 | 778 | 788 | 771 | 771 | 1,500 | 771 |
| 2005-11-16 | 780 | 788 | 780 | 788 | 2,000 | 788 |
| 2005-11-15 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2005-11-14 | 772 | 791 | 772 | 791 | 1,000 | 791 |
| 2005-11-11 | 776 | 794 | 776 | 794 | 1,000 | 794 |
| 2005-11-10 | 800 | 800 | 795 | 795 | 1,000 | 795 |
| 2005-11-09 | 790 | 800 | 765 | 800 | 16,500 | 800 |
| 2005-11-08 | 785 | 800 | 780 | 790 | 9,000 | 790 |
| 2005-11-07 | 785 | 795 | 785 | 790 | 3,000 | 790 |
| 2005-11-04 | 800 | 800 | 785 | 785 | 6,500 | 785 |
| 2005-11-02 | 798 | 800 | 768 | 800 | 14,500 | 800 |
| 2005-11-01 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-10-31 | 770 | 800 | 760 | 799 | 23,000 | 799 |
| 2005-10-28 | 790 | 790 | 771 | 790 | 4,000 | 790 |
| 2005-10-27 | 800 | 800 | 790 | 800 | 14,000 | 800 |
| 2005-10-26 | 803 | 803 | 790 | 800 | 29,500 | 800 |
| 2005-10-25 | 770 | 805 | 770 | 795 | 54,000 | 795 |
| 2005-10-24 | 780 | 780 | 770 | 770 | 14,000 | 770 |
| 2005-10-21 | 769 | 780 | 750 | 780 | 33,000 | 780 |
| 2005-10-20 | 759 | 770 | 750 | 770 | 15,000 | 770 |
| 2005-10-19 | 765 | 765 | 740 | 759 | 16,500 | 759 |
| 2005-10-18 | 760 | 765 | 755 | 765 | 10,500 | 765 |
| 2005-10-17 | 740 | 770 | 736 | 755 | 34,000 | 755 |
| 2005-10-14 | 725 | 740 | 725 | 740 | 5,000 | 740 |
| 2005-10-13 | 720 | 740 | 720 | 735 | 4,500 | 735 |
| 2005-10-11 | 715 | 735 | 715 | 735 | 5,000 | 735 |
| 2005-10-07 | 739 | 739 | 735 | 735 | 1,500 | 735 |
| 2005-10-06 | 730 | 730 | 720 | 720 | 3,500 | 720 |
| 2005-10-05 | 727 | 727 | 710 | 725 | 12,000 | 725 |
| 2005-10-04 | 735 | 735 | 727 | 727 | 2,000 | 727 |
| 2005-10-03 | 745 | 745 | 725 | 725 | 5,500 | 725 |
| 2005-09-30 | 745 | 745 | 739 | 739 | 1,500 | 739 |
| 2005-09-29 | 740 | 740 | 720 | 740 | 8,000 | 740 |
| 2005-09-28 | 725 | 739 | 725 | 739 | 1,500 | 739 |
| 2005-09-27 | 745 | 749 | 740 | 740 | 3,500 | 740 |
| 2005-09-26 | 750 | 751 | 745 | 745 | 8,500 | 745 |
| 2005-09-22 | 741 | 744 | 741 | 744 | 3,000 | 744 |
| 2005-09-21 | 745 | 750 | 741 | 745 | 22,500 | 745 |
| 2005-09-20 | 745 | 745 | 740 | 745 | 3,000 | 745 |
| 2005-09-16 | 746 | 747 | 742 | 747 | 3,500 | 747 |
| 2005-09-15 | 750 | 750 | 740 | 750 | 3,500 | 750 |
| 2005-09-14 | 755 | 756 | 750 | 755 | 17,000 | 755 |
| 2005-09-13 | 746 | 751 | 746 | 751 | 8,500 | 751 |
| 2005-09-12 | 726 | 736 | 726 | 736 | 1,500 | 736 |
| 2005-09-09 | 745 | 749 | 724 | 724 | 6,000 | 724 |
| 2005-09-07 | 740 | 740 | 727 | 730 | 9,000 | 730 |
| 2005-09-06 | 738 | 742 | 725 | 742 | 4,500 | 742 |
| 2005-09-05 | 744 | 744 | 744 | 744 | 500 | 744 |
| 2005-09-01 | 750 | 750 | 741 | 741 | 2,000 | 741 |
| 2005-08-31 | 747 | 750 | 741 | 750 | 11,000 | 750 |
| 2005-08-30 | 749 | 749 | 747 | 747 | 2,500 | 747 |
| 2005-08-29 | 746 | 746 | 746 | 746 | 500 | 746 |
| 2005-08-26 | 741 | 741 | 740 | 740 | 3,000 | 740 |
| 2005-08-25 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 2005-08-24 | 730 | 741 | 730 | 741 | 4,000 | 741 |
| 2005-08-23 | 741 | 748 | 725 | 748 | 3,000 | 748 |
| 2005-08-22 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-08-19 | 725 | 750 | 715 | 750 | 15,000 | 750 |
| 2005-08-18 | 738 | 750 | 719 | 740 | 11,000 | 740 |
| 2005-08-16 | 730 | 742 | 725 | 742 | 5,000 | 742 |
| 2005-08-15 | 735 | 744 | 720 | 730 | 8,000 | 730 |
| 2005-08-12 | 750 | 750 | 740 | 745 | 3,500 | 745 |
| 2005-08-11 | 725 | 740 | 720 | 740 | 4,000 | 740 |
| 2005-08-10 | 735 | 735 | 725 | 730 | 1,500 | 730 |
| 2005-08-09 | 720 | 730 | 720 | 730 | 3,500 | 730 |
| 2005-08-08 | 716 | 717 | 711 | 717 | 2,500 | 717 |
| 2005-08-05 | 720 | 730 | 700 | 720 | 19,000 | 720 |
| 2005-08-04 | 735 | 740 | 720 | 720 | 6,500 | 720 |
| 2005-08-03 | 750 | 750 | 729 | 735 | 16,500 | 735 |
| 2005-08-02 | 750 | 756 | 750 | 756 | 4,000 | 756 |
| 2005-08-01 | 759 | 759 | 736 | 745 | 18,000 | 745 |
| 2005-07-29 | 788 | 788 | 750 | 759 | 38,000 | 759 |
| 2005-07-28 | 800 | 805 | 790 | 795 | 86,500 | 795 |
| 2005-07-27 | 800 | 800 | 791 | 800 | 39,500 | 800 |
| 2005-07-26 | 767 | 789 | 766 | 789 | 51,000 | 789 |
| 2005-07-25 | 760 | 762 | 758 | 762 | 27,000 | 762 |
| 2005-07-22 | 756 | 760 | 754 | 754 | 7,000 | 754 |
| 2005-07-21 | 758 | 758 | 753 | 753 | 14,000 | 753 |
| 2005-07-20 | 753 | 756 | 750 | 756 | 15,000 | 756 |
| 2005-07-19 | 752 | 754 | 750 | 752 | 22,500 | 752 |
| 2005-07-15 | 756 | 756 | 747 | 749 | 131,000 | 749 |
| 2005-07-14 | 770 | 770 | 760 | 770 | 8,000 | 770 |
| 2005-07-13 | 781 | 781 | 770 | 770 | 19,500 | 770 |
| 2005-07-12 | 780 | 785 | 780 | 785 | 7,000 | 785 |
| 2005-07-11 | 794 | 799 | 780 | 780 | 30,500 | 780 |
| 2005-07-08 | 799 | 799 | 780 | 795 | 18,500 | 795 |
| 2005-07-07 | 751 | 805 | 751 | 800 | 40,500 | 800 |
| 2005-07-06 | 750 | 750 | 740 | 750 | 10,500 | 750 |
| 2005-07-05 | 750 | 750 | 750 | 750 | 10,500 | 750 |
| 2005-07-04 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2005-06-30 | 741 | 745 | 740 | 745 | 2,000 | 745 |
| 2005-06-29 | 740 | 743 | 740 | 741 | 2,000 | 741 |
| 2005-06-28 | 745 | 750 | 740 | 740 | 13,500 | 740 |
| 2005-06-27 | 726 | 730 | 726 | 730 | 4,500 | 730 |
| 2005-06-24 | 740 | 740 | 725 | 726 | 12,500 | 726 |
| 2005-06-23 | 744 | 745 | 735 | 735 | 6,500 | 735 |
| 2005-06-22 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2005-06-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-06-20 | 740 | 741 | 730 | 740 | 9,000 | 740 |
| 2005-06-17 | 745 | 745 | 735 | 740 | 3,000 | 740 |
| 2005-06-16 | 755 | 755 | 750 | 755 | 6,500 | 755 |
| 2005-06-15 | 705 | 755 | 705 | 755 | 13,500 | 755 |
| 2005-06-14 | 708 | 720 | 706 | 707 | 7,500 | 707 |
| 2005-06-13 | 714 | 714 | 705 | 705 | 2,000 | 705 |
| 2005-06-10 | 715 | 715 | 710 | 715 | 2,500 | 715 |
| 2005-06-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-06-08 | 720 | 720 | 715 | 715 | 5,500 | 715 |
| 2005-06-07 | 725 | 725 | 725 | 725 | 1,500 | 725 |
| 2005-06-06 | 735 | 735 | 721 | 725 | 3,000 | 725 |
| 2005-06-03 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2005-06-02 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2005-05-31 | 745 | 745 | 715 | 735 | 7,000 | 735 |
| 2005-05-30 | 730 | 745 | 730 | 745 | 8,000 | 745 |
| 2005-05-27 | 705 | 720 | 700 | 715 | 13,000 | 715 |
| 2005-05-26 | 710 | 710 | 700 | 700 | 2,500 | 700 |
| 2005-05-25 | 710 | 720 | 700 | 710 | 7,000 | 710 |
| 2005-05-24 | 730 | 730 | 720 | 720 | 12,000 | 720 |
| 2005-05-20 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2005-05-19 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2005-05-18 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2005-05-17 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2005-05-16 | 715 | 720 | 710 | 710 | 3,500 | 710 |
| 2005-05-12 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2005-05-11 | 720 | 725 | 720 | 725 | 4,000 | 725 |
| 2005-05-10 | 731 | 731 | 720 | 730 | 4,000 | 730 |
| 2005-05-09 | 733 | 735 | 730 | 730 | 7,000 | 730 |
| 2005-05-06 | 731 | 740 | 730 | 733 | 3,500 | 733 |
| 2005-05-02 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2005-04-28 | 720 | 730 | 720 | 730 | 1,500 | 730 |
| 2005-04-27 | 740 | 740 | 720 | 720 | 1,500 | 720 |
| 2005-04-26 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2005-04-25 | 760 | 760 | 735 | 735 | 4,500 | 735 |
| 2005-04-22 | 745 | 754 | 745 | 754 | 1,000 | 754 |
| 2005-04-21 | 749 | 750 | 730 | 730 | 3,000 | 730 |
| 2005-04-20 | 717 | 750 | 717 | 750 | 3,000 | 750 |
| 2005-04-19 | 715 | 717 | 715 | 717 | 2,000 | 717 |
| 2005-04-18 | 720 | 720 | 720 | 720 | 4,500 | 720 |
| 2005-04-15 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2005-04-14 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2005-04-13 | 760 | 760 | 750 | 750 | 1,500 | 750 |
| 2005-04-12 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2005-04-11 | 775 | 775 | 750 | 753 | 9,000 | 753 |
| 2005-04-08 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2005-04-07 | 735 | 765 | 735 | 765 | 11,000 | 765 |
| 2005-04-06 | 735 | 735 | 730 | 735 | 4,000 | 735 |
| 2005-04-05 | 740 | 740 | 735 | 735 | 2,500 | 735 |
| 2005-04-04 | 710 | 760 | 710 | 740 | 9,500 | 740 |
| 2005-04-01 | 730 | 730 | 720 | 720 | 1,500 | 720 |
| 2005-03-31 | 735 | 735 | 734 | 734 | 1,500 | 734 |
| 2005-03-30 | 705 | 715 | 705 | 715 | 1,500 | 715 |
| 2005-03-29 | 730 | 735 | 730 | 735 | 1,000 | 735 |
| 2005-03-28 | 740 | 740 | 740 | 740 | 1,500 | 740 |
| 2005-03-25 | 765 | 780 | 760 | 760 | 6,500 | 760 |
| 2005-03-24 | 716 | 725 | 716 | 725 | 5,500 | 725 |
| 2005-03-23 | 710 | 715 | 706 | 715 | 4,500 | 715 |
| 2005-03-22 | 692 | 710 | 688 | 710 | 11,500 | 710 |
| 2005-03-18 | 685 | 690 | 685 | 689 | 7,500 | 689 |
| 2005-03-17 | 680 | 700 | 680 | 685 | 5,500 | 685 |
| 2005-03-16 | 665 | 675 | 665 | 675 | 4,000 | 675 |
| 2005-03-15 | 685 | 685 | 670 | 672 | 9,000 | 672 |
| 2005-03-14 | 690 | 690 | 685 | 688 | 2,000 | 688 |
| 2005-03-11 | 680 | 690 | 680 | 690 | 3,500 | 690 |
| 2005-03-10 | 670 | 690 | 670 | 690 | 2,000 | 690 |
| 2005-03-09 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-03-08 | 694 | 694 | 694 | 694 | 500 | 694 |
| 2005-03-07 | 696 | 696 | 695 | 695 | 3,500 | 695 |
| 2005-03-04 | 697 | 715 | 696 | 696 | 2,000 | 696 |
| 2005-03-03 | 695 | 700 | 695 | 700 | 1,000 | 700 |
| 2005-03-02 | 708 | 708 | 695 | 695 | 4,500 | 695 |
| 2005-03-01 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-02-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-02-24 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2005-02-22 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 2005-02-21 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-02-18 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2005-02-17 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2005-02-16 | 710 | 710 | 705 | 705 | 1,500 | 705 |
| 2005-02-15 | 706 | 715 | 706 | 710 | 2,000 | 710 |
| 2005-02-14 | 719 | 719 | 719 | 719 | 1,500 | 719 |
| 2005-02-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-02-09 | 714 | 714 | 714 | 714 | 1,500 | 714 |
| 2005-02-08 | 724 | 724 | 714 | 714 | 5,000 | 714 |
| 2005-02-07 | 723 | 724 | 723 | 724 | 1,500 | 724 |
| 2005-02-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-02-03 | 720 | 720 | 720 | 720 | 1,500 | 720 |
| 2005-02-02 | 710 | 710 | 710 | 710 | 3,500 | 710 |
| 2005-02-01 | 726 | 726 | 711 | 711 | 3,000 | 711 |
| 2005-01-31 | 711 | 715 | 711 | 715 | 2,500 | 715 |
| 2005-01-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-01-26 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2005-01-25 | 718 | 730 | 718 | 730 | 3,500 | 730 |
| 2005-01-24 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2005-01-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-01-20 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2005-01-19 | 720 | 725 | 720 | 725 | 2,500 | 725 |
| 2005-01-18 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2005-01-17 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-01-14 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-01-13 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2005-01-12 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2005-01-11 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2005-01-07 | 720 | 740 | 720 | 740 | 1,500 | 740 |
| 2005-01-05 | 715 | 715 | 715 | 715 | 500 | 715 |
| 2005-01-04 | 715 | 715 | 715 | 715 | 500 | 715 |
分割・併合履歴 ： [2000-09-26]1株→1.2株