5162 (株)朝日ラバー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 711 | 711 | 705 | 705 | 11,000 | 705 |
| 2006-12-26 | 740 | 740 | 720 | 720 | 4,500 | 720 |
| 2006-12-22 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-12-21 | 740 | 741 | 740 | 740 | 3,500 | 740 |
| 2006-12-20 | 721 | 732 | 720 | 732 | 5,000 | 732 |
| 2006-12-19 | 740 | 750 | 740 | 750 | 1,000 | 750 |
| 2006-12-18 | 750 | 750 | 740 | 740 | 3,500 | 740 |
| 2006-12-15 | 720 | 750 | 720 | 750 | 6,000 | 750 |
| 2006-12-14 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2006-12-13 | 723 | 723 | 720 | 723 | 7,500 | 723 |
| 2006-12-12 | 721 | 727 | 721 | 727 | 1,500 | 727 |
| 2006-12-11 | 725 | 726 | 725 | 726 | 5,000 | 726 |
| 2006-12-08 | 726 | 726 | 725 | 725 | 11,000 | 725 |
| 2006-12-06 | 701 | 710 | 701 | 710 | 1,000 | 710 |
| 2006-12-05 | 726 | 727 | 701 | 701 | 4,000 | 701 |
| 2006-12-04 | 722 | 728 | 722 | 726 | 2,500 | 726 |
| 2006-12-01 | 701 | 701 | 701 | 701 | 500 | 701 |
| 2006-11-30 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2006-11-29 | 700 | 720 | 700 | 720 | 3,500 | 720 |
| 2006-11-28 | 710 | 730 | 700 | 730 | 3,500 | 730 |
| 2006-11-27 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-11-24 | 690 | 699 | 690 | 699 | 5,000 | 699 |
| 2006-11-22 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2006-11-15 | 751 | 751 | 740 | 750 | 10,500 | 750 |
| 2006-11-14 | 720 | 750 | 720 | 750 | 1,500 | 750 |
| 2006-11-13 | 710 | 711 | 710 | 710 | 4,500 | 710 |
| 2006-11-10 | 701 | 730 | 701 | 730 | 1,500 | 730 |
| 2006-11-09 | 711 | 711 | 700 | 700 | 7,000 | 700 |
| 2006-11-08 | 701 | 710 | 701 | 710 | 5,500 | 710 |
| 2006-11-07 | 721 | 721 | 721 | 721 | 4,500 | 721 |
| 2006-11-06 | 720 | 721 | 720 | 721 | 5,500 | 721 |
| 2006-11-02 | 720 | 721 | 720 | 720 | 3,000 | 720 |
| 2006-11-01 | 715 | 725 | 715 | 725 | 2,500 | 725 |
| 2006-10-31 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 2006-10-30 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2006-10-27 | 733 | 733 | 731 | 731 | 2,000 | 731 |
| 2006-10-26 | 739 | 739 | 731 | 731 | 2,500 | 731 |
| 2006-10-25 | 735 | 738 | 726 | 738 | 5,000 | 738 |
| 2006-10-24 | 745 | 745 | 745 | 745 | 1,500 | 745 |
| 2006-10-23 | 751 | 760 | 750 | 751 | 4,000 | 751 |
| 2006-10-20 | 760 | 760 | 750 | 750 | 16,000 | 750 |
| 2006-10-19 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2006-10-18 | 751 | 752 | 751 | 752 | 1,500 | 752 |
| 2006-10-17 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2006-10-13 | 770 | 771 | 770 | 771 | 1,500 | 771 |
| 2006-10-11 | 740 | 770 | 740 | 770 | 3,500 | 770 |
| 2006-10-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-10-05 | 761 | 775 | 760 | 775 | 6,000 | 775 |
| 2006-10-02 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2006-09-28 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2006-09-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-09-26 | 768 | 768 | 727 | 758 | 4,500 | 758 |
| 2006-09-25 | 771 | 772 | 771 | 772 | 1,000 | 772 |
| 2006-09-22 | 771 | 781 | 770 | 771 | 3,000 | 771 |
| 2006-09-21 | 762 | 770 | 762 | 770 | 3,000 | 770 |
| 2006-09-20 | 782 | 783 | 770 | 770 | 3,000 | 770 |
| 2006-09-19 | 780 | 789 | 780 | 782 | 16,000 | 782 |
| 2006-09-14 | 789 | 790 | 789 | 790 | 1,500 | 790 |
| 2006-09-13 | 792 | 792 | 790 | 790 | 1,500 | 790 |
| 2006-09-12 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 2006-09-07 | 803 | 805 | 803 | 805 | 1,000 | 805 |
| 2006-09-06 | 802 | 803 | 802 | 802 | 2,000 | 802 |
| 2006-09-05 | 814 | 814 | 800 | 801 | 4,000 | 801 |
| 2006-09-04 | 818 | 818 | 813 | 814 | 4,500 | 814 |
| 2006-09-01 | 810 | 819 | 810 | 819 | 3,000 | 819 |
| 2006-08-31 | 800 | 821 | 800 | 821 | 6,000 | 821 |
| 2006-08-30 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2006-08-29 | 800 | 801 | 800 | 801 | 1,000 | 801 |
| 2006-08-28 | 803 | 804 | 803 | 804 | 1,500 | 804 |
| 2006-08-24 | 813 | 813 | 803 | 803 | 1,500 | 803 |
| 2006-08-23 | 800 | 814 | 800 | 814 | 4,000 | 814 |
| 2006-08-22 | 817 | 817 | 805 | 810 | 5,500 | 810 |
| 2006-08-21 | 803 | 819 | 802 | 819 | 2,500 | 819 |
| 2006-08-18 | 828 | 828 | 801 | 802 | 39,500 | 802 |
| 2006-08-17 | 811 | 829 | 811 | 829 | 1,000 | 829 |
| 2006-08-16 | 810 | 812 | 810 | 810 | 3,000 | 810 |
| 2006-08-15 | 796 | 816 | 796 | 815 | 7,000 | 815 |
| 2006-08-14 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2006-08-11 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2006-08-10 | 818 | 818 | 810 | 811 | 3,500 | 811 |
| 2006-08-09 | 818 | 818 | 818 | 818 | 2,000 | 818 |
| 2006-08-07 | 841 | 841 | 791 | 817 | 8,000 | 817 |
| 2006-08-04 | 842 | 842 | 841 | 841 | 1,500 | 841 |
| 2006-07-28 | 841 | 841 | 841 | 841 | 500 | 841 |
| 2006-07-27 | 850 | 850 | 820 | 820 | 15,000 | 820 |
| 2006-07-26 | 843 | 850 | 843 | 850 | 1,500 | 850 |
| 2006-07-25 | 822 | 823 | 822 | 823 | 1,500 | 823 |
| 2006-07-24 | 830 | 830 | 810 | 810 | 3,000 | 810 |
| 2006-07-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-07-20 | 840 | 870 | 838 | 870 | 9,000 | 870 |
| 2006-07-18 | 801 | 810 | 801 | 810 | 2,500 | 810 |
| 2006-07-14 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2006-07-13 | 800 | 860 | 800 | 860 | 11,500 | 860 |
| 2006-07-12 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2006-07-11 | 830 | 830 | 830 | 830 | 2,500 | 830 |
| 2006-07-10 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2006-07-07 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2006-07-06 | 850 | 850 | 850 | 850 | 1,500 | 850 |
| 2006-07-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-07-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-07-03 | 840 | 850 | 840 | 850 | 1,500 | 850 |
| 2006-06-30 | 860 | 870 | 860 | 860 | 1,500 | 860 |
| 2006-06-27 | 840 | 855 | 840 | 850 | 2,500 | 850 |
| 2006-06-26 | 865 | 865 | 850 | 850 | 4,000 | 850 |
| 2006-06-23 | 865 | 865 | 865 | 865 | 1,500 | 865 |
| 2006-06-22 | 860 | 865 | 860 | 865 | 1,000 | 865 |
| 2006-06-21 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2006-06-20 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 2006-06-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-06-16 | 827 | 851 | 827 | 850 | 11,500 | 850 |
| 2006-06-15 | 822 | 822 | 820 | 820 | 3,500 | 820 |
| 2006-06-14 | 837 | 838 | 822 | 822 | 2,500 | 822 |
| 2006-06-13 | 840 | 850 | 840 | 850 | 2,500 | 850 |
| 2006-06-12 | 800 | 830 | 800 | 830 | 4,000 | 830 |
| 2006-06-08 | 800 | 800 | 741 | 790 | 7,500 | 790 |
| 2006-06-07 | 840 | 840 | 820 | 830 | 3,000 | 830 |
| 2006-06-06 | 859 | 860 | 840 | 860 | 6,500 | 860 |
| 2006-06-05 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 2006-06-02 | 845 | 855 | 819 | 855 | 4,000 | 855 |
| 2006-06-01 | 854 | 854 | 854 | 854 | 500 | 854 |
| 2006-05-31 | 857 | 857 | 855 | 856 | 23,500 | 856 |
| 2006-05-30 | 877 | 877 | 877 | 877 | 15,000 | 877 |
| 2006-05-29 | 850 | 877 | 845 | 877 | 21,500 | 877 |
| 2006-05-26 | 836 | 850 | 830 | 850 | 30,500 | 850 |
| 2006-05-25 | 870 | 870 | 846 | 846 | 7,000 | 846 |
| 2006-05-24 | 870 | 900 | 870 | 880 | 22,500 | 880 |
| 2006-05-23 | 910 | 910 | 880 | 900 | 11,000 | 900 |
| 2006-05-22 | 935 | 936 | 935 | 936 | 3,000 | 936 |
| 2006-05-19 | 915 | 935 | 900 | 935 | 8,000 | 935 |
| 2006-05-18 | 923 | 925 | 910 | 925 | 2,500 | 925 |
| 2006-05-17 | 960 | 960 | 935 | 935 | 9,000 | 935 |
| 2006-05-16 | 980 | 980 | 980 | 980 | 1,500 | 980 |
| 2006-05-15 | 977 | 980 | 930 | 980 | 4,000 | 980 |
| 2006-05-12 | 990 | 990 | 960 | 960 | 5,500 | 960 |
| 2006-05-11 | 1,000 | 1,000 | 994 | 1,000 | 14,000 | 1,000 |
| 2006-05-10 | 1,012 | 1,020 | 1,010 | 1,012 | 6,500 | 1,012 |
| 2006-05-09 | 1,030 | 1,030 | 1,016 | 1,016 | 5,500 | 1,016 |
| 2006-05-08 | 1,030 | 1,030 | 1,005 | 1,030 | 13,000 | 1,030 |
| 2006-05-02 | 995 | 1,000 | 995 | 1,000 | 9,500 | 1,000 |
| 2006-05-01 | 1,000 | 1,000 | 990 | 990 | 4,500 | 990 |
| 2006-04-28 | 979 | 1,000 | 979 | 1,000 | 11,000 | 1,000 |
| 2006-04-27 | 986 | 990 | 986 | 990 | 4,500 | 990 |
| 2006-04-26 | 1,000 | 1,000 | 970 | 985 | 11,500 | 985 |
| 2006-04-25 | 980 | 1,000 | 980 | 990 | 5,000 | 990 |
| 2006-04-24 | 980 | 980 | 966 | 966 | 14,000 | 966 |
| 2006-04-21 | 1,003 | 1,020 | 950 | 970 | 34,500 | 970 |
| 2006-04-20 | 1,049 | 1,049 | 1,000 | 1,043 | 15,500 | 1,043 |
| 2006-04-19 | 1,066 | 1,070 | 1,030 | 1,050 | 21,000 | 1,050 |
| 2006-04-18 | 1,030 | 1,081 | 1,010 | 1,065 | 28,500 | 1,065 |
| 2006-04-17 | 1,050 | 1,080 | 1,030 | 1,030 | 50,500 | 1,030 |
| 2006-04-14 | 1,010 | 1,035 | 990 | 1,025 | 31,000 | 1,025 |
| 2006-04-13 | 1,014 | 1,020 | 1,000 | 1,019 | 10,500 | 1,019 |
| 2006-04-12 | 980 | 1,013 | 975 | 1,013 | 24,500 | 1,013 |
| 2006-04-11 | 1,000 | 1,000 | 972 | 1,000 | 25,000 | 1,000 |
| 2006-04-10 | 970 | 1,040 | 953 | 1,000 | 35,000 | 1,000 |
| 2006-04-07 | 974 | 974 | 970 | 970 | 6,000 | 970 |
| 2006-04-06 | 951 | 999 | 951 | 974 | 28,000 | 974 |
| 2006-04-05 | 931 | 980 | 920 | 945 | 56,000 | 945 |
| 2006-04-04 | 925 | 925 | 916 | 924 | 13,000 | 924 |
| 2006-04-03 | 924 | 925 | 920 | 920 | 14,500 | 920 |
| 2006-03-31 | 924 | 925 | 920 | 920 | 21,000 | 920 |
| 2006-03-30 | 923 | 924 | 910 | 924 | 14,000 | 924 |
| 2006-03-29 | 909 | 925 | 909 | 923 | 8,500 | 923 |
| 2006-03-28 | 879 | 920 | 879 | 910 | 13,500 | 910 |
| 2006-03-27 | 913 | 930 | 906 | 906 | 42,500 | 906 |
| 2006-03-24 | 885 | 925 | 885 | 910 | 14,000 | 910 |
| 2006-03-23 | 896 | 913 | 870 | 888 | 38,500 | 888 |
| 2006-03-22 | 900 | 900 | 895 | 898 | 4,500 | 898 |
| 2006-03-20 | 900 | 900 | 893 | 900 | 15,000 | 900 |
| 2006-03-17 | 879 | 895 | 879 | 894 | 23,500 | 894 |
| 2006-03-16 | 890 | 890 | 863 | 870 | 23,500 | 870 |
| 2006-03-15 | 870 | 875 | 870 | 875 | 9,500 | 875 |
| 2006-03-14 | 889 | 895 | 889 | 890 | 13,500 | 890 |
| 2006-03-13 | 880 | 882 | 866 | 882 | 13,500 | 882 |
| 2006-03-10 | 880 | 880 | 870 | 879 | 6,000 | 879 |
| 2006-03-09 | 890 | 890 | 870 | 873 | 8,000 | 873 |
| 2006-03-08 | 885 | 890 | 875 | 890 | 6,000 | 890 |
| 2006-03-07 | 890 | 890 | 875 | 875 | 5,000 | 875 |
| 2006-03-06 | 850 | 880 | 850 | 870 | 10,500 | 870 |
| 2006-03-03 | 823 | 840 | 823 | 840 | 16,500 | 840 |
| 2006-03-02 | 818 | 820 | 813 | 813 | 5,000 | 813 |
| 2006-03-01 | 810 | 810 | 800 | 800 | 12,500 | 800 |
| 2006-02-28 | 811 | 811 | 800 | 800 | 3,500 | 800 |
| 2006-02-27 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 2006-02-24 | 795 | 795 | 795 | 795 | 1,500 | 795 |
| 2006-02-23 | 775 | 795 | 775 | 795 | 5,500 | 795 |
| 2006-02-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-02-21 | 760 | 780 | 760 | 780 | 7,000 | 780 |
| 2006-02-20 | 799 | 799 | 776 | 790 | 2,000 | 790 |
| 2006-02-17 | 829 | 829 | 800 | 800 | 3,500 | 800 |
| 2006-02-15 | 829 | 840 | 829 | 829 | 5,000 | 829 |
| 2006-02-14 | 820 | 830 | 800 | 830 | 12,500 | 830 |
| 2006-02-10 | 850 | 860 | 850 | 860 | 4,000 | 860 |
| 2006-02-09 | 850 | 870 | 850 | 870 | 1,000 | 870 |
| 2006-02-08 | 870 | 870 | 870 | 870 | 2,500 | 870 |
| 2006-02-07 | 880 | 880 | 870 | 880 | 3,000 | 880 |
| 2006-02-06 | 895 | 895 | 880 | 880 | 1,000 | 880 |
| 2006-02-03 | 875 | 895 | 874 | 895 | 8,000 | 895 |
| 2006-02-02 | 875 | 875 | 871 | 875 | 3,500 | 875 |
| 2006-02-01 | 880 | 880 | 874 | 875 | 4,500 | 875 |
| 2006-01-31 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-01-30 | 898 | 910 | 898 | 900 | 9,500 | 900 |
| 2006-01-27 | 880 | 880 | 875 | 880 | 2,500 | 880 |
| 2006-01-26 | 865 | 880 | 865 | 880 | 4,000 | 880 |
| 2006-01-25 | 863 | 863 | 863 | 863 | 2,000 | 863 |
| 2006-01-24 | 867 | 867 | 840 | 840 | 5,000 | 840 |
| 2006-01-23 | 848 | 848 | 826 | 828 | 6,500 | 828 |
| 2006-01-20 | 875 | 875 | 850 | 855 | 3,500 | 855 |
| 2006-01-19 | 830 | 870 | 830 | 855 | 10,000 | 855 |
| 2006-01-18 | 876 | 876 | 810 | 840 | 32,000 | 840 |
| 2006-01-17 | 909 | 915 | 890 | 890 | 33,000 | 890 |
| 2006-01-16 | 897 | 910 | 897 | 910 | 16,500 | 910 |
| 2006-01-13 | 875 | 890 | 875 | 890 | 7,000 | 890 |
| 2006-01-12 | 873 | 881 | 873 | 880 | 7,000 | 880 |
| 2006-01-11 | 895 | 895 | 890 | 893 | 18,500 | 893 |
| 2006-01-10 | 900 | 900 | 893 | 895 | 15,000 | 895 |
| 2006-01-06 | 890 | 890 | 885 | 890 | 10,000 | 890 |
| 2006-01-05 | 900 | 910 | 875 | 910 | 32,500 | 910 |
| 2006-01-04 | 905 | 910 | 895 | 895 | 7,500 | 895 |
分割・併合履歴 ： [2000-09-26]1株→1.2株