5162 (株)朝日ラバー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2010-12-28 | 308 | 308 | 308 | 308 | 500 | 308 |
| 2010-12-27 | 320 | 320 | 308 | 308 | 4,500 | 308 |
| 2010-12-24 | 315 | 323 | 315 | 323 | 6,500 | 323 |
| 2010-12-22 | 307 | 315 | 307 | 315 | 1,000 | 315 |
| 2010-12-21 | 306 | 306 | 306 | 306 | 2,500 | 306 |
| 2010-12-20 | 304 | 306 | 304 | 306 | 2,500 | 306 |
| 2010-12-15 | 310 | 320 | 310 | 320 | 2,000 | 320 |
| 2010-12-14 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2010-12-10 | 300 | 300 | 298 | 298 | 1,500 | 298 |
| 2010-12-09 | 299 | 303 | 299 | 303 | 3,500 | 303 |
| 2010-12-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-12-07 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2010-12-06 | 310 | 315 | 310 | 315 | 1,500 | 315 |
| 2010-12-03 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2010-12-02 | 305 | 310 | 305 | 310 | 2,500 | 310 |
| 2010-12-01 | 303 | 303 | 303 | 303 | 500 | 303 |
| 2010-11-18 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2010-11-16 | 301 | 301 | 300 | 300 | 2,500 | 300 |
| 2010-11-15 | 307 | 307 | 307 | 307 | 500 | 307 |
| 2010-11-11 | 310 | 310 | 310 | 310 | 1,500 | 310 |
| 2010-11-09 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2010-11-08 | 319 | 319 | 319 | 319 | 1,500 | 319 |
| 2010-11-05 | 319 | 319 | 319 | 319 | 1,500 | 319 |
| 2010-11-04 | 319 | 319 | 319 | 319 | 2,500 | 319 |
| 2010-11-02 | 305 | 320 | 305 | 320 | 2,000 | 320 |
| 2010-10-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-10-19 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2010-10-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-10-14 | 306 | 306 | 306 | 306 | 500 | 306 |
| 2010-10-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2010-10-05 | 306 | 306 | 305 | 305 | 1,500 | 305 |
| 2010-10-04 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2010-10-01 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2010-09-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-09-24 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2010-09-22 | 340 | 340 | 330 | 330 | 1,000 | 330 |
| 2010-09-21 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2010-09-17 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2010-09-16 | 319 | 320 | 319 | 320 | 1,500 | 320 |
| 2010-09-13 | 300 | 310 | 300 | 310 | 1,500 | 310 |
| 2010-09-10 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2010-09-02 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-08-31 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2010-08-30 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2010-08-25 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2010-08-24 | 297 | 297 | 282 | 282 | 3,000 | 282 |
| 2010-08-20 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2010-08-19 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-08-18 | 286 | 286 | 286 | 286 | 500 | 286 |
| 2010-08-17 | 288 | 300 | 288 | 300 | 1,000 | 300 |
| 2010-08-12 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2010-08-10 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2010-08-09 | 318 | 318 | 318 | 318 | 500 | 318 |
| 2010-08-06 | 318 | 318 | 318 | 318 | 1,500 | 318 |
| 2010-08-05 | 318 | 318 | 318 | 318 | 500 | 318 |
| 2010-08-03 | 306 | 306 | 306 | 306 | 500 | 306 |
| 2010-08-02 | 315 | 315 | 310 | 310 | 2,500 | 310 |
| 2010-07-28 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2010-07-26 | 329 | 329 | 329 | 329 | 500 | 329 |
| 2010-07-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-07-16 | 307 | 307 | 307 | 307 | 500 | 307 |
| 2010-07-13 | 335 | 337 | 335 | 335 | 5,000 | 335 |
| 2010-07-12 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2010-07-07 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2010-07-06 | 320 | 330 | 320 | 330 | 1,000 | 330 |
| 2010-07-05 | 315 | 320 | 315 | 320 | 2,500 | 320 |
| 2010-06-29 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-06-28 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-06-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-06-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-06-21 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-06-16 | 298 | 298 | 298 | 298 | 500 | 298 |
| 2010-06-09 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-06-04 | 282 | 282 | 282 | 282 | 500 | 282 |
| 2010-05-31 | 282 | 290 | 282 | 290 | 1,500 | 290 |
| 2010-05-26 | 298 | 298 | 298 | 298 | 500 | 298 |
| 2010-05-25 | 298 | 298 | 298 | 298 | 2,500 | 298 |
| 2010-05-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-05-14 | 305 | 305 | 305 | 305 | 2,500 | 305 |
| 2010-05-11 | 297 | 297 | 297 | 297 | 500 | 297 |
| 2010-05-10 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2010-05-07 | 317 | 317 | 317 | 317 | 2,500 | 317 |
| 2010-05-06 | 317 | 317 | 317 | 317 | 500 | 317 |
| 2010-04-27 | 317 | 328 | 316 | 316 | 4,500 | 316 |
| 2010-04-26 | 316 | 316 | 316 | 316 | 500 | 316 |
| 2010-04-23 | 293 | 310 | 293 | 310 | 6,500 | 310 |
| 2010-04-22 | 288 | 289 | 288 | 289 | 1,500 | 289 |
| 2010-04-21 | 284 | 289 | 284 | 288 | 3,500 | 288 |
| 2010-04-20 | 296 | 297 | 292 | 292 | 5,000 | 292 |
| 2010-04-19 | 320 | 320 | 292 | 308 | 3,000 | 308 |
| 2010-04-16 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-04-14 | 338 | 338 | 328 | 338 | 2,000 | 338 |
| 2010-04-12 | 342 | 370 | 340 | 340 | 5,500 | 340 |
| 2010-04-09 | 316 | 350 | 316 | 340 | 9,500 | 340 |
| 2010-04-08 | 307 | 320 | 307 | 320 | 11,500 | 320 |
| 2010-04-07 | 301 | 308 | 301 | 308 | 2,000 | 308 |
| 2010-04-06 | 290 | 310 | 290 | 300 | 9,500 | 300 |
| 2010-04-05 | 272 | 290 | 272 | 290 | 6,000 | 290 |
| 2010-04-02 | 267 | 272 | 267 | 272 | 1,000 | 272 |
| 2010-04-01 | 247 | 251 | 247 | 251 | 2,000 | 251 |
| 2010-03-31 | 272 | 288 | 270 | 270 | 5,500 | 270 |
| 2010-03-30 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2010-03-29 | 257 | 257 | 257 | 257 | 2,500 | 257 |
| 2010-03-26 | 249 | 260 | 249 | 260 | 3,000 | 260 |
| 2010-03-24 | 244 | 244 | 244 | 244 | 500 | 244 |
| 2010-03-23 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2010-03-19 | 248 | 248 | 238 | 240 | 4,000 | 240 |
| 2010-03-17 | 245 | 245 | 243 | 243 | 3,000 | 243 |
| 2010-03-15 | 238 | 254 | 238 | 254 | 1,000 | 254 |
| 2010-03-11 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2010-03-09 | 243 | 243 | 240 | 240 | 2,000 | 240 |
| 2010-03-08 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2010-03-05 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-03-04 | 234 | 234 | 230 | 230 | 3,500 | 230 |
| 2010-03-03 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2010-03-02 | 232 | 232 | 232 | 232 | 500 | 232 |
| 2010-03-01 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2010-02-26 | 239 | 239 | 239 | 239 | 1,500 | 239 |
| 2010-02-25 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2010-02-23 | 240 | 240 | 240 | 240 | 2,500 | 240 |
| 2010-02-22 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 2010-02-17 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2010-02-16 | 240 | 240 | 235 | 235 | 1,500 | 235 |
| 2010-02-15 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 2010-02-12 | 231 | 245 | 231 | 245 | 2,500 | 245 |
| 2010-02-10 | 238 | 239 | 231 | 239 | 1,500 | 239 |
| 2010-02-08 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2010-02-05 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2010-02-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-02-03 | 258 | 258 | 250 | 250 | 1,000 | 250 |
| 2010-01-29 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-01-28 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-01-27 | 254 | 254 | 254 | 254 | 500 | 254 |
| 2010-01-26 | 260 | 260 | 258 | 258 | 3,000 | 258 |
| 2010-01-25 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2010-01-22 | 270 | 270 | 262 | 268 | 3,500 | 268 |
| 2010-01-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-01-08 | 261 | 277 | 261 | 263 | 3,000 | 263 |
| 2010-01-06 | 250 | 256 | 250 | 252 | 2,500 | 252 |
| 2010-01-05 | 251 | 251 | 245 | 245 | 2,500 | 245 |
| 2010-01-04 | 250 | 251 | 250 | 251 | 1,500 | 251 |
分割・併合履歴 ： [2000-09-26]1株→1.2株
