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
2009-12-282502502502502,000250
2009-12-252502502502502,500250
2009-12-24250250250250500250
2009-12-222602602412456,000245
2009-12-212452602452601,000260
2009-12-172452452452451,000245
2009-12-162562562502504,000250
2009-12-152562562562561,500256
2009-12-142602602602602,000260
2009-12-082712712712717,500271
2009-12-072732732712713,500271
2009-12-042722732722731,000273
2009-11-262862862862861,000286
2009-11-252872872872872,000287
2009-11-242722872722872,500287
2009-11-09272272272272500272
2009-11-062772772722722,000272
2009-11-052932932932931,500293
2009-11-02293293293293500293
2009-10-30293293293293500293
2009-10-293203203203202,000320
2009-10-273003003003002,000300
2009-10-263003003003001,000300
2009-10-223003003003002,500300
2009-10-093003003003001,500300
2009-10-08275275275275500275
2009-10-052742742742741,000274
2009-09-302742742742741,500274
2009-09-292742742742741,000274
2009-09-282742742742741,000274
2009-09-242742742742743,000274
2009-09-172752752752752,000275
2009-09-112752752752753,000275
2009-09-102712712702703,000270
2009-09-082802802802804,500280
2009-09-072992992992991,000299
2009-09-013153153153151,500315
2009-08-273003003003001,000300
2009-08-26310310310310500310
2009-08-253103103103102,500310
2009-08-242993002993001,500300
2009-08-103003002952953,000295
2009-08-07295295295295500295
2009-08-063203202902907,500290
2009-08-053203203203201,000320
2009-08-043203203203202,500320
2009-08-032892892892895,000289
2009-07-312762892762895,000289
2009-07-28273273273273500273
2009-07-212652652652651,000265
2009-07-172652652652651,000265
2009-07-132902902552552,000255
2009-07-08290290290290500290
2009-07-072902902902901,000290
2009-07-01290290290290500290
2009-06-30280280280280500280
2009-06-242802802802801,000280
2009-06-23280280280280500280
2009-06-222802802802801,000280
2009-06-11280280280280500280
2009-06-082802802802802,000280
2009-06-052752802752801,500280
2009-06-042602602602601,000260
2009-05-262592592592591,000259
2009-05-252602602602602,500260
2009-05-22260260260260500260
2009-05-112602602602601,000260
2009-05-082552552552552,000255
2009-05-072552552552551,000255
2009-04-302552552552554,500255
2009-04-282552552552552,000255
2009-04-272402402402401,500240
2009-04-17230230230230500230
2009-04-142302302302304,000230
2009-04-132302302302302,000230
2009-04-10239239239239500239
2009-04-09239239239239500239
2009-04-062462462452455,000245
2009-04-03245245245245500245
2009-04-02235235235235500235
2009-04-012352352352351,500235
2009-03-312462462462462,000246
2009-03-30246246246246500246
2009-03-252492492492493,500249
2009-03-242402492402491,000249
2009-03-232352362352361,000236
2009-03-19235235235235500235
2009-03-182252252252251,000225
2009-03-162252252252252,000225
2009-03-132242242242241,000224
2009-03-122252252252251,000225
2009-03-112302302302306,000230
2009-03-062462462462461,000246
2009-03-052352352352351,000235
2009-03-032322352322351,000235
2009-03-022352352302301,000230
2009-02-272422422312311,000231
2009-02-262502502322323,500232
2009-02-252602602502503,000250
2009-02-232792792792793,000279
2009-02-182802802802801,000280
2009-02-12280280280280500280
2009-02-10290290290290500290
2009-02-052902902902901,500290
2009-01-302902902902902,000290
2009-01-263003003003002,500300
2009-01-233003003003002,000300
2009-01-223013013003002,000300
2009-01-213003003003001,500300
2009-01-203203203203201,000320
2009-01-14320320320320500320
2009-01-07315315315315500315
2009-01-053253253253251,500325

分割・併合履歴 : [2000-09-26]1株→1.2株