5162 (株)朝日ラバー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-12-25 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2009-12-24 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2009-12-22 | 260 | 260 | 241 | 245 | 6,000 | 245 |
| 2009-12-21 | 245 | 260 | 245 | 260 | 1,000 | 260 |
| 2009-12-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-12-16 | 256 | 256 | 250 | 250 | 4,000 | 250 |
| 2009-12-15 | 256 | 256 | 256 | 256 | 1,500 | 256 |
| 2009-12-14 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-12-08 | 271 | 271 | 271 | 271 | 7,500 | 271 |
| 2009-12-07 | 273 | 273 | 271 | 271 | 3,500 | 271 |
| 2009-12-04 | 272 | 273 | 272 | 273 | 1,000 | 273 |
| 2009-11-26 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-11-25 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2009-11-24 | 272 | 287 | 272 | 287 | 2,500 | 287 |
| 2009-11-09 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2009-11-06 | 277 | 277 | 272 | 272 | 2,000 | 272 |
| 2009-11-05 | 293 | 293 | 293 | 293 | 1,500 | 293 |
| 2009-11-02 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2009-10-30 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2009-10-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-10-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-10-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-22 | 300 | 300 | 300 | 300 | 2,500 | 300 |
| 2009-10-09 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2009-10-08 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2009-10-05 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-09-30 | 274 | 274 | 274 | 274 | 1,500 | 274 |
| 2009-09-29 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-09-28 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-09-24 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2009-09-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2009-09-11 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2009-09-10 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2009-09-08 | 280 | 280 | 280 | 280 | 4,500 | 280 |
| 2009-09-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-09-01 | 315 | 315 | 315 | 315 | 1,500 | 315 |
| 2009-08-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-08-26 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2009-08-25 | 310 | 310 | 310 | 310 | 2,500 | 310 |
| 2009-08-24 | 299 | 300 | 299 | 300 | 1,500 | 300 |
| 2009-08-10 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2009-08-07 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2009-08-06 | 320 | 320 | 290 | 290 | 7,500 | 290 |
| 2009-08-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-08-04 | 320 | 320 | 320 | 320 | 2,500 | 320 |
| 2009-08-03 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2009-07-31 | 276 | 289 | 276 | 289 | 5,000 | 289 |
| 2009-07-28 | 273 | 273 | 273 | 273 | 500 | 273 |
| 2009-07-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-07-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-07-13 | 290 | 290 | 255 | 255 | 2,000 | 255 |
| 2009-07-08 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-07-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-07-01 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-06-30 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2009-06-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-06-23 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2009-06-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-06-11 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2009-06-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-06-05 | 275 | 280 | 275 | 280 | 1,500 | 280 |
| 2009-06-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-05-26 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-05-25 | 260 | 260 | 260 | 260 | 2,500 | 260 |
| 2009-05-22 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-05-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-05-08 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-05-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-04-30 | 255 | 255 | 255 | 255 | 4,500 | 255 |
| 2009-04-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-04-27 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2009-04-17 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2009-04-14 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2009-04-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-04-10 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2009-04-09 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2009-04-06 | 246 | 246 | 245 | 245 | 5,000 | 245 |
| 2009-04-03 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2009-04-02 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2009-04-01 | 235 | 235 | 235 | 235 | 1,500 | 235 |
| 2009-03-31 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2009-03-30 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2009-03-25 | 249 | 249 | 249 | 249 | 3,500 | 249 |
| 2009-03-24 | 240 | 249 | 240 | 249 | 1,000 | 249 |
| 2009-03-23 | 235 | 236 | 235 | 236 | 1,000 | 236 |
| 2009-03-19 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2009-03-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-03-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-03-13 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-03-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-03-11 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2009-03-06 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2009-03-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-03-03 | 232 | 235 | 232 | 235 | 1,000 | 235 |
| 2009-03-02 | 235 | 235 | 230 | 230 | 1,000 | 230 |
| 2009-02-27 | 242 | 242 | 231 | 231 | 1,000 | 231 |
| 2009-02-26 | 250 | 250 | 232 | 232 | 3,500 | 232 |
| 2009-02-25 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2009-02-23 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2009-02-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-02-12 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2009-02-10 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-02-05 | 290 | 290 | 290 | 290 | 1,500 | 290 |
| 2009-01-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-01-26 | 300 | 300 | 300 | 300 | 2,500 | 300 |
| 2009-01-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-01-22 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2009-01-21 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2009-01-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-01-14 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-01-07 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2009-01-05 | 325 | 325 | 325 | 325 | 1,500 | 325 |
分割・併合履歴 ： [2000-09-26]1株→1.2株