5162 (株)朝日ラバー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-12-26 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2007-12-25 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2007-12-21 | 516 | 516 | 516 | 516 | 500 | 516 |
| 2007-12-20 | 536 | 537 | 536 | 536 | 2,500 | 536 |
| 2007-12-19 | 537 | 537 | 519 | 536 | 8,000 | 536 |
| 2007-12-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-12-17 | 546 | 564 | 545 | 545 | 3,500 | 545 |
| 2007-12-14 | 571 | 571 | 545 | 545 | 7,500 | 545 |
| 2007-12-13 | 553 | 569 | 553 | 569 | 1,500 | 569 |
| 2007-12-12 | 556 | 586 | 556 | 566 | 5,500 | 566 |
| 2007-12-11 | 561 | 561 | 556 | 556 | 4,000 | 556 |
| 2007-12-10 | 565 | 565 | 552 | 552 | 5,500 | 552 |
| 2007-12-07 | 553 | 555 | 553 | 555 | 4,000 | 555 |
| 2007-12-06 | 550 | 552 | 550 | 552 | 2,500 | 552 |
| 2007-12-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-12-04 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2007-12-03 | 560 | 560 | 550 | 552 | 6,500 | 552 |
| 2007-11-30 | 575 | 575 | 550 | 560 | 10,500 | 560 |
| 2007-11-29 | 580 | 581 | 580 | 580 | 6,000 | 580 |
| 2007-11-28 | 582 | 582 | 580 | 580 | 1,500 | 580 |
| 2007-11-27 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2007-11-26 | 605 | 605 | 604 | 605 | 5,000 | 605 |
| 2007-11-22 | 605 | 605 | 605 | 605 | 1,500 | 605 |
| 2007-11-21 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2007-11-20 | 615 | 615 | 605 | 605 | 7,500 | 605 |
| 2007-11-19 | 627 | 627 | 626 | 626 | 1,500 | 626 |
| 2007-11-16 | 630 | 630 | 626 | 626 | 1,500 | 626 |
| 2007-11-15 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2007-11-14 | 630 | 630 | 627 | 627 | 2,000 | 627 |
| 2007-11-13 | 623 | 623 | 620 | 623 | 1,500 | 623 |
| 2007-11-12 | 623 | 623 | 623 | 623 | 6,000 | 623 |
| 2007-11-09 | 663 | 663 | 652 | 652 | 1,500 | 652 |
| 2007-11-08 | 670 | 670 | 663 | 663 | 2,000 | 663 |
| 2007-11-07 | 662 | 680 | 662 | 680 | 8,000 | 680 |
| 2007-11-06 | 660 | 660 | 660 | 660 | 3,500 | 660 |
| 2007-11-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-11-02 | 665 | 665 | 660 | 660 | 3,500 | 660 |
| 2007-11-01 | 665 | 665 | 660 | 660 | 2,500 | 660 |
| 2007-10-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-10-29 | 652 | 652 | 651 | 651 | 1,500 | 651 |
| 2007-10-26 | 692 | 692 | 661 | 661 | 3,500 | 661 |
| 2007-10-25 | 694 | 694 | 694 | 694 | 500 | 694 |
| 2007-10-24 | 670 | 692 | 670 | 692 | 13,500 | 692 |
| 2007-10-23 | 640 | 670 | 640 | 670 | 8,000 | 670 |
| 2007-10-22 | 628 | 640 | 628 | 640 | 6,500 | 640 |
| 2007-10-19 | 618 | 630 | 618 | 630 | 5,500 | 630 |
| 2007-10-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-10-17 | 602 | 614 | 601 | 614 | 2,000 | 614 |
| 2007-10-16 | 620 | 620 | 605 | 605 | 2,000 | 605 |
| 2007-10-15 | 606 | 606 | 606 | 606 | 500 | 606 |
| 2007-10-12 | 619 | 619 | 616 | 616 | 1,500 | 616 |
| 2007-10-11 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2007-10-10 | 606 | 606 | 605 | 605 | 2,500 | 605 |
| 2007-10-09 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2007-10-05 | 610 | 610 | 600 | 600 | 2,500 | 600 |
| 2007-10-04 | 598 | 610 | 598 | 610 | 3,000 | 610 |
| 2007-10-03 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2007-09-28 | 601 | 601 | 601 | 601 | 3,500 | 601 |
| 2007-09-26 | 620 | 630 | 604 | 604 | 5,000 | 604 |
| 2007-09-25 | 622 | 622 | 622 | 622 | 500 | 622 |
| 2007-09-19 | 585 | 587 | 585 | 587 | 1,500 | 587 |
| 2007-09-18 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2007-09-14 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2007-09-12 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2007-09-11 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2007-09-10 | 591 | 595 | 591 | 595 | 1,500 | 595 |
| 2007-09-07 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2007-09-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-09-05 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2007-09-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-09-03 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2007-08-31 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2007-08-29 | 620 | 620 | 580 | 580 | 1,500 | 580 |
| 2007-08-28 | 613 | 613 | 613 | 613 | 1,500 | 613 |
| 2007-08-24 | 613 | 613 | 613 | 613 | 500 | 613 |
| 2007-08-23 | 591 | 593 | 591 | 593 | 2,000 | 593 |
| 2007-08-22 | 581 | 591 | 581 | 591 | 1,500 | 591 |
| 2007-08-21 | 610 | 610 | 580 | 580 | 2,000 | 580 |
| 2007-08-20 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2007-08-17 | 595 | 595 | 575 | 575 | 10,000 | 575 |
| 2007-08-16 | 615 | 615 | 600 | 600 | 5,000 | 600 |
| 2007-08-15 | 615 | 625 | 615 | 625 | 3,000 | 625 |
| 2007-08-14 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2007-08-13 | 615 | 615 | 615 | 615 | 1,500 | 615 |
| 2007-08-10 | 624 | 625 | 615 | 625 | 3,000 | 625 |
| 2007-08-09 | 632 | 634 | 631 | 634 | 6,000 | 634 |
| 2007-08-08 | 660 | 660 | 642 | 642 | 1,500 | 642 |
| 2007-08-07 | 666 | 670 | 660 | 660 | 4,000 | 660 |
| 2007-08-06 | 659 | 660 | 659 | 660 | 1,500 | 660 |
| 2007-08-03 | 660 | 660 | 660 | 660 | 3,500 | 660 |
| 2007-08-02 | 660 | 670 | 660 | 660 | 4,000 | 660 |
| 2007-08-01 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2007-07-31 | 679 | 680 | 677 | 680 | 3,000 | 680 |
| 2007-07-30 | 660 | 660 | 650 | 660 | 3,500 | 660 |
| 2007-07-27 | 661 | 661 | 660 | 661 | 4,500 | 661 |
| 2007-07-26 | 661 | 661 | 661 | 661 | 500 | 661 |
| 2007-07-25 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2007-07-24 | 663 | 663 | 663 | 663 | 2,500 | 663 |
| 2007-07-23 | 682 | 682 | 680 | 680 | 4,000 | 680 |
| 2007-07-20 | 681 | 681 | 680 | 680 | 1,000 | 680 |
| 2007-07-19 | 680 | 683 | 661 | 683 | 2,500 | 683 |
| 2007-07-18 | 682 | 682 | 675 | 680 | 17,000 | 680 |
| 2007-07-17 | 680 | 681 | 680 | 680 | 2,500 | 680 |
| 2007-07-13 | 676 | 680 | 676 | 680 | 1,500 | 680 |
| 2007-07-12 | 677 | 677 | 676 | 676 | 5,000 | 676 |
| 2007-07-11 | 676 | 678 | 676 | 676 | 3,500 | 676 |
| 2007-07-10 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2007-07-09 | 680 | 680 | 676 | 676 | 1,500 | 676 |
| 2007-07-06 | 687 | 696 | 680 | 680 | 4,000 | 680 |
| 2007-07-05 | 680 | 689 | 680 | 687 | 2,000 | 687 |
| 2007-07-04 | 678 | 678 | 676 | 676 | 1,500 | 676 |
| 2007-07-03 | 674 | 695 | 674 | 690 | 4,000 | 690 |
| 2007-07-02 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-06-29 | 680 | 705 | 680 | 680 | 16,000 | 680 |
| 2007-06-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-06-25 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-06-22 | 674 | 680 | 671 | 680 | 8,000 | 680 |
| 2007-06-21 | 680 | 680 | 675 | 675 | 1,000 | 675 |
| 2007-06-20 | 680 | 680 | 680 | 680 | 7,500 | 680 |
| 2007-06-19 | 680 | 680 | 675 | 675 | 4,000 | 675 |
| 2007-06-18 | 680 | 689 | 680 | 680 | 9,000 | 680 |
| 2007-06-15 | 650 | 680 | 636 | 661 | 36,000 | 661 |
| 2007-06-14 | 657 | 660 | 640 | 660 | 6,500 | 660 |
| 2007-06-13 | 660 | 680 | 650 | 675 | 4,500 | 675 |
| 2007-06-12 | 680 | 680 | 660 | 660 | 2,500 | 660 |
| 2007-06-11 | 691 | 691 | 690 | 690 | 1,000 | 690 |
| 2007-06-08 | 680 | 690 | 675 | 690 | 2,000 | 690 |
| 2007-06-07 | 670 | 687 | 670 | 680 | 11,500 | 680 |
| 2007-06-06 | 695 | 695 | 685 | 690 | 7,500 | 690 |
| 2007-06-05 | 710 | 710 | 671 | 685 | 35,000 | 685 |
| 2007-06-04 | 622 | 712 | 621 | 712 | 138,500 | 712 |
| 2007-06-01 | 599 | 612 | 592 | 612 | 25,000 | 612 |
| 2007-05-31 | 591 | 605 | 588 | 590 | 18,500 | 590 |
| 2007-05-30 | 605 | 605 | 588 | 590 | 13,000 | 590 |
| 2007-05-29 | 605 | 605 | 586 | 605 | 13,000 | 605 |
| 2007-05-28 | 610 | 615 | 600 | 602 | 19,500 | 602 |
| 2007-05-25 | 602 | 620 | 600 | 602 | 21,000 | 602 |
| 2007-05-24 | 612 | 613 | 577 | 590 | 24,500 | 590 |
| 2007-05-23 | 592 | 596 | 586 | 596 | 9,000 | 596 |
| 2007-05-22 | 590 | 598 | 580 | 582 | 11,500 | 582 |
| 2007-05-21 | 591 | 595 | 590 | 590 | 17,000 | 590 |
| 2007-05-18 | 605 | 605 | 591 | 591 | 8,000 | 591 |
| 2007-05-17 | 596 | 605 | 588 | 605 | 5,500 | 605 |
| 2007-05-16 | 605 | 610 | 588 | 598 | 7,000 | 598 |
| 2007-05-15 | 618 | 618 | 602 | 602 | 2,500 | 602 |
| 2007-05-14 | 604 | 610 | 600 | 610 | 9,000 | 610 |
| 2007-05-11 | 602 | 610 | 601 | 605 | 15,000 | 605 |
| 2007-05-10 | 630 | 630 | 610 | 610 | 9,000 | 610 |
| 2007-05-09 | 630 | 630 | 617 | 620 | 9,000 | 620 |
| 2007-05-08 | 630 | 635 | 624 | 624 | 9,000 | 624 |
| 2007-05-07 | 645 | 645 | 620 | 630 | 24,000 | 630 |
| 2007-05-02 | 644 | 644 | 615 | 630 | 14,500 | 630 |
| 2007-05-01 | 635 | 644 | 635 | 644 | 5,500 | 644 |
| 2007-04-27 | 655 | 655 | 648 | 650 | 5,500 | 650 |
| 2007-04-26 | 674 | 674 | 610 | 656 | 26,000 | 656 |
| 2007-04-25 | 685 | 690 | 675 | 675 | 5,000 | 675 |
| 2007-04-24 | 698 | 698 | 685 | 685 | 1,500 | 685 |
| 2007-04-23 | 696 | 700 | 696 | 698 | 5,500 | 698 |
| 2007-04-20 | 686 | 691 | 686 | 691 | 1,000 | 691 |
| 2007-04-19 | 685 | 695 | 685 | 695 | 6,000 | 695 |
| 2007-04-18 | 684 | 685 | 665 | 685 | 10,500 | 685 |
| 2007-04-17 | 695 | 695 | 682 | 682 | 5,500 | 682 |
| 2007-04-16 | 700 | 700 | 695 | 695 | 3,500 | 695 |
| 2007-04-13 | 705 | 705 | 700 | 700 | 6,500 | 700 |
| 2007-04-12 | 711 | 711 | 704 | 705 | 9,500 | 705 |
| 2007-04-11 | 715 | 715 | 711 | 711 | 1,000 | 711 |
| 2007-04-10 | 735 | 735 | 720 | 720 | 3,500 | 720 |
| 2007-04-09 | 735 | 735 | 735 | 735 | 2,500 | 735 |
| 2007-04-05 | 749 | 749 | 749 | 749 | 1,500 | 749 |
| 2007-04-03 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2007-04-02 | 742 | 747 | 742 | 747 | 1,500 | 747 |
| 2007-03-30 | 742 | 742 | 740 | 742 | 4,500 | 742 |
| 2007-03-29 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 2007-03-28 | 750 | 759 | 750 | 759 | 1,000 | 759 |
| 2007-03-27 | 745 | 745 | 740 | 740 | 5,000 | 740 |
| 2007-03-26 | 744 | 745 | 744 | 745 | 3,000 | 745 |
| 2007-03-23 | 754 | 754 | 744 | 744 | 2,500 | 744 |
| 2007-03-22 | 742 | 759 | 742 | 742 | 8,000 | 742 |
| 2007-03-19 | 736 | 741 | 730 | 741 | 1,500 | 741 |
| 2007-03-16 | 749 | 756 | 736 | 736 | 3,500 | 736 |
| 2007-03-15 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2007-03-14 | 764 | 764 | 762 | 762 | 2,000 | 762 |
| 2007-03-13 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2007-03-12 | 790 | 790 | 789 | 789 | 1,500 | 789 |
| 2007-03-09 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2007-03-08 | 790 | 790 | 789 | 790 | 1,500 | 790 |
| 2007-03-07 | 780 | 780 | 780 | 780 | 1,500 | 780 |
| 2007-03-06 | 760 | 775 | 760 | 775 | 3,000 | 775 |
| 2007-03-05 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2007-03-02 | 780 | 800 | 780 | 800 | 2,500 | 800 |
| 2007-03-01 | 780 | 800 | 780 | 800 | 1,500 | 800 |
| 2007-02-27 | 785 | 790 | 780 | 790 | 1,500 | 790 |
| 2007-02-26 | 799 | 799 | 790 | 790 | 1,500 | 790 |
| 2007-02-23 | 775 | 790 | 775 | 790 | 1,500 | 790 |
| 2007-02-22 | 785 | 785 | 780 | 785 | 3,000 | 785 |
| 2007-02-20 | 762 | 790 | 760 | 790 | 2,000 | 790 |
| 2007-02-19 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2007-02-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-02-15 | 751 | 760 | 751 | 760 | 1,500 | 760 |
| 2007-02-14 | 761 | 761 | 755 | 755 | 3,000 | 755 |
| 2007-02-13 | 767 | 774 | 760 | 760 | 2,500 | 760 |
| 2007-02-09 | 760 | 767 | 760 | 767 | 1,000 | 767 |
| 2007-02-07 | 760 | 770 | 760 | 770 | 1,000 | 770 |
| 2007-02-06 | 751 | 769 | 751 | 769 | 1,000 | 769 |
| 2007-02-05 | 776 | 776 | 750 | 770 | 3,000 | 770 |
| 2007-02-02 | 776 | 776 | 766 | 776 | 11,500 | 776 |
| 2007-02-01 | 781 | 783 | 781 | 783 | 1,000 | 783 |
| 2007-01-30 | 760 | 778 | 760 | 778 | 3,500 | 778 |
| 2007-01-29 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-01-26 | 761 | 770 | 760 | 760 | 2,000 | 760 |
| 2007-01-25 | 775 | 775 | 761 | 761 | 3,500 | 761 |
| 2007-01-22 | 733 | 770 | 733 | 750 | 6,000 | 750 |
| 2007-01-18 | 733 | 733 | 733 | 733 | 500 | 733 |
| 2007-01-15 | 732 | 732 | 732 | 732 | 500 | 732 |
| 2007-01-12 | 727 | 740 | 727 | 740 | 1,000 | 740 |
| 2007-01-11 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2007-01-10 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 2007-01-09 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2007-01-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-01-04 | 720 | 720 | 720 | 720 | 500 | 720 |
分割・併合履歴 ： [2000-09-26]1株→1.2株