5162 (株)朝日ラバー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 325 | 325 | 325 | 325 | 3,500 | 325 |
| 2008-12-22 | 330 | 330 | 330 | 330 | 4,500 | 330 |
| 2008-12-17 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2008-12-12 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2008-12-11 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2008-12-05 | 370 | 384 | 370 | 384 | 3,500 | 384 |
| 2008-11-28 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2008-11-27 | 316 | 380 | 316 | 370 | 5,500 | 370 |
| 2008-11-25 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2008-11-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-11-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-11-18 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2008-11-17 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-11-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-11-13 | 280 | 290 | 280 | 290 | 2,000 | 290 |
| 2008-11-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-11-10 | 300 | 300 | 285 | 285 | 1,500 | 285 |
| 2008-11-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-11-05 | 300 | 305 | 296 | 300 | 4,500 | 300 |
| 2008-10-31 | 291 | 296 | 291 | 296 | 2,000 | 296 |
| 2008-10-30 | 280 | 286 | 271 | 286 | 2,500 | 286 |
| 2008-10-29 | 280 | 281 | 280 | 280 | 3,000 | 280 |
| 2008-10-28 | 280 | 290 | 270 | 290 | 4,000 | 290 |
| 2008-10-27 | 300 | 300 | 300 | 300 | 2,500 | 300 |
| 2008-10-24 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2008-10-23 | 301 | 301 | 295 | 295 | 12,500 | 295 |
| 2008-10-22 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2008-10-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-10-20 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2008-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-10-15 | 304 | 304 | 300 | 300 | 7,000 | 300 |
| 2008-10-14 | 302 | 303 | 302 | 303 | 1,500 | 303 |
| 2008-10-10 | 315 | 315 | 300 | 300 | 5,000 | 300 |
| 2008-10-09 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2008-10-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-10-07 | 350 | 380 | 350 | 380 | 2,500 | 380 |
| 2008-10-06 | 397 | 397 | 397 | 397 | 1,500 | 397 |
| 2008-09-30 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-09-29 | 399 | 400 | 399 | 400 | 2,500 | 400 |
| 2008-09-26 | 399 | 399 | 399 | 399 | 500 | 399 |
| 2008-09-25 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2008-09-24 | 390 | 399 | 390 | 399 | 1,500 | 399 |
| 2008-09-22 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2008-09-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-09-18 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2008-09-17 | 390 | 399 | 390 | 399 | 1,500 | 399 |
| 2008-09-16 | 400 | 400 | 375 | 380 | 5,500 | 380 |
| 2008-09-09 | 402 | 412 | 402 | 412 | 1,500 | 412 |
| 2008-09-08 | 411 | 422 | 411 | 422 | 1,000 | 422 |
| 2008-09-05 | 426 | 426 | 426 | 426 | 1,500 | 426 |
| 2008-09-04 | 427 | 427 | 427 | 427 | 500 | 427 |
| 2008-08-28 | 430 | 430 | 430 | 430 | 4,500 | 430 |
| 2008-08-27 | 414 | 430 | 414 | 430 | 2,000 | 430 |
| 2008-08-21 | 424 | 424 | 410 | 410 | 1,500 | 410 |
| 2008-08-19 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2008-08-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-08-15 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-08-13 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-08-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-08-08 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-08-04 | 402 | 402 | 402 | 402 | 500 | 402 |
| 2008-08-01 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-07-30 | 415 | 415 | 410 | 413 | 3,500 | 413 |
| 2008-07-28 | 428 | 429 | 428 | 429 | 2,000 | 429 |
| 2008-07-24 | 429 | 429 | 429 | 429 | 500 | 429 |
| 2008-07-23 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-07-22 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2008-07-18 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2008-07-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-07-15 | 415 | 415 | 410 | 410 | 1,500 | 410 |
| 2008-07-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-07-11 | 412 | 412 | 410 | 410 | 4,000 | 410 |
| 2008-07-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-07-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-07-08 | 420 | 420 | 410 | 410 | 3,500 | 410 |
| 2008-07-07 | 421 | 421 | 420 | 420 | 2,500 | 420 |
| 2008-07-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-07-03 | 406 | 420 | 405 | 420 | 4,000 | 420 |
| 2008-07-02 | 412 | 412 | 410 | 410 | 2,500 | 410 |
| 2008-07-01 | 414 | 414 | 412 | 412 | 3,000 | 412 |
| 2008-06-30 | 413 | 415 | 413 | 415 | 3,500 | 415 |
| 2008-06-27 | 415 | 416 | 415 | 416 | 6,500 | 416 |
| 2008-06-26 | 424 | 424 | 423 | 424 | 3,500 | 424 |
| 2008-06-25 | 423 | 423 | 418 | 418 | 2,000 | 418 |
| 2008-06-24 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2008-06-23 | 445 | 445 | 441 | 441 | 3,000 | 441 |
| 2008-06-20 | 445 | 450 | 445 | 445 | 2,500 | 445 |
| 2008-06-19 | 450 | 450 | 450 | 450 | 3,500 | 450 |
| 2008-06-18 | 450 | 450 | 440 | 440 | 4,500 | 440 |
| 2008-06-17 | 425 | 450 | 425 | 450 | 5,000 | 450 |
| 2008-06-16 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2008-06-13 | 429 | 430 | 426 | 426 | 2,500 | 426 |
| 2008-06-12 | 449 | 449 | 430 | 430 | 5,000 | 430 |
| 2008-06-11 | 450 | 451 | 450 | 450 | 2,000 | 450 |
| 2008-06-10 | 485 | 485 | 455 | 455 | 3,000 | 455 |
| 2008-06-09 | 473 | 473 | 473 | 473 | 500 | 473 |
| 2008-06-06 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2008-06-05 | 477 | 480 | 477 | 480 | 1,500 | 480 |
| 2008-06-04 | 477 | 477 | 477 | 477 | 500 | 477 |
| 2008-06-02 | 482 | 482 | 482 | 482 | 500 | 482 |
| 2008-05-29 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2008-05-27 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2008-05-26 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-05-23 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-05-22 | 461 | 461 | 461 | 461 | 2,500 | 461 |
| 2008-05-21 | 474 | 474 | 461 | 461 | 1,000 | 461 |
| 2008-05-20 | 470 | 475 | 470 | 475 | 2,500 | 475 |
| 2008-05-19 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-05-16 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2008-05-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-05-13 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2008-05-12 | 485 | 485 | 485 | 485 | 1,500 | 485 |
| 2008-05-09 | 498 | 499 | 485 | 485 | 2,000 | 485 |
| 2008-05-08 | 479 | 480 | 470 | 480 | 4,000 | 480 |
| 2008-05-07 | 469 | 470 | 469 | 470 | 1,000 | 470 |
| 2008-05-02 | 443 | 450 | 443 | 450 | 1,000 | 450 |
| 2008-04-30 | 426 | 426 | 426 | 426 | 500 | 426 |
| 2008-04-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-04-25 | 414 | 419 | 414 | 419 | 1,000 | 419 |
| 2008-04-24 | 395 | 410 | 392 | 405 | 4,000 | 405 |
| 2008-04-23 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 2008-04-21 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-04-18 | 405 | 410 | 400 | 400 | 8,000 | 400 |
| 2008-04-17 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-04-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-04-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-04-10 | 425 | 425 | 419 | 419 | 2,000 | 419 |
| 2008-04-09 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2008-04-08 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-04-04 | 436 | 436 | 411 | 420 | 1,500 | 420 |
| 2008-04-02 | 431 | 431 | 431 | 431 | 500 | 431 |
| 2008-03-27 | 438 | 438 | 393 | 400 | 10,000 | 400 |
| 2008-03-25 | 450 | 450 | 445 | 445 | 6,500 | 445 |
| 2008-03-24 | 460 | 460 | 460 | 460 | 3,500 | 460 |
| 2008-03-17 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2008-03-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-03-06 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-03-05 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2008-03-03 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-02-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-02-27 | 465 | 470 | 465 | 470 | 1,500 | 470 |
| 2008-02-26 | 467 | 467 | 465 | 465 | 3,000 | 465 |
| 2008-02-22 | 470 | 470 | 465 | 465 | 2,500 | 465 |
| 2008-02-18 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-02-15 | 473 | 479 | 473 | 479 | 1,500 | 479 |
| 2008-02-13 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2008-02-12 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2008-02-07 | 500 | 500 | 462 | 462 | 4,500 | 462 |
| 2008-02-05 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2008-02-04 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2008-02-01 | 495 | 495 | 470 | 470 | 5,500 | 470 |
| 2008-01-31 | 470 | 475 | 470 | 470 | 3,000 | 470 |
| 2008-01-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-29 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-01-28 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2008-01-23 | 472 | 472 | 470 | 470 | 3,500 | 470 |
| 2008-01-22 | 475 | 480 | 475 | 480 | 2,500 | 480 |
| 2008-01-21 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2008-01-17 | 495 | 495 | 490 | 490 | 3,500 | 490 |
| 2008-01-16 | 520 | 520 | 490 | 495 | 4,000 | 495 |
| 2008-01-15 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 2008-01-10 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2008-01-08 | 551 | 551 | 535 | 535 | 2,000 | 535 |
| 2008-01-07 | 533 | 535 | 533 | 535 | 3,500 | 535 |
| 2008-01-04 | 533 | 540 | 533 | 533 | 2,500 | 533 |
分割・併合履歴 ： [2000-09-26]1株→1.2株