5162 (株)朝日ラバー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 236 | 250 | 234 | 250 | 7,500 | 250 |
| 2011-12-26 | 256 | 256 | 234 | 235 | 8,500 | 235 |
| 2011-12-22 | 257 | 257 | 257 | 257 | 5,500 | 257 |
| 2011-12-21 | 249 | 257 | 249 | 257 | 1,000 | 257 |
| 2011-12-20 | 241 | 249 | 241 | 249 | 1,000 | 249 |
| 2011-12-19 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2011-12-16 | 256 | 256 | 256 | 256 | 500 | 256 |
| 2011-12-15 | 248 | 248 | 248 | 248 | 500 | 248 |
| 2011-12-14 | 240 | 248 | 240 | 248 | 1,000 | 248 |
| 2011-12-13 | 231 | 231 | 231 | 231 | 500 | 231 |
| 2011-12-12 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2011-12-09 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2011-12-08 | 230 | 230 | 226 | 226 | 3,000 | 226 |
| 2011-12-06 | 229 | 230 | 229 | 230 | 1,000 | 230 |
| 2011-12-05 | 228 | 228 | 228 | 228 | 500 | 228 |
| 2011-12-02 | 228 | 228 | 228 | 228 | 500 | 228 |
| 2011-12-01 | 236 | 236 | 228 | 236 | 3,500 | 236 |
| 2011-11-30 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2011-11-28 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2011-11-25 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2011-11-21 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2011-11-18 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-11-15 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2011-11-14 | 250 | 250 | 244 | 244 | 1,500 | 244 |
| 2011-11-11 | 244 | 244 | 244 | 244 | 500 | 244 |
| 2011-11-07 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2011-11-04 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2011-10-26 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2011-10-24 | 245 | 245 | 245 | 245 | 2,500 | 245 |
| 2011-10-21 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2011-10-19 | 248 | 248 | 248 | 248 | 2,500 | 248 |
| 2011-10-05 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2011-09-30 | 234 | 248 | 234 | 248 | 3,000 | 248 |
| 2011-09-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-09-22 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2011-09-21 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2011-09-14 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2011-09-12 | 247 | 247 | 247 | 247 | 500 | 247 |
| 2011-08-25 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2011-08-22 | 262 | 262 | 262 | 262 | 2,500 | 262 |
| 2011-08-05 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2011-08-04 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2011-08-03 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2011-07-26 | 263 | 263 | 255 | 255 | 1,500 | 255 |
| 2011-07-22 | 279 | 279 | 263 | 263 | 6,500 | 263 |
| 2011-07-20 | 266 | 266 | 263 | 263 | 8,500 | 263 |
| 2011-07-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2011-07-01 | 250 | 253 | 250 | 253 | 1,500 | 253 |
| 2011-06-30 | 256 | 256 | 256 | 256 | 500 | 256 |
| 2011-06-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2011-06-23 | 290 | 290 | 290 | 290 | 2,500 | 290 |
| 2011-06-22 | 255 | 290 | 255 | 290 | 3,500 | 290 |
| 2011-06-14 | 236 | 236 | 236 | 236 | 1,500 | 236 |
| 2011-06-09 | 260 | 260 | 244 | 244 | 1,500 | 244 |
| 2011-06-08 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2011-06-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-05-30 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2011-05-26 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2011-05-23 | 263 | 263 | 255 | 255 | 3,000 | 255 |
| 2011-05-20 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2011-05-16 | 251 | 251 | 243 | 243 | 2,000 | 243 |
| 2011-05-13 | 260 | 260 | 259 | 259 | 1,500 | 259 |
| 2011-05-12 | 264 | 264 | 263 | 263 | 2,500 | 263 |
| 2011-05-11 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2011-05-02 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2011-04-28 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2011-04-27 | 261 | 261 | 252 | 252 | 4,500 | 252 |
| 2011-04-22 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2011-04-21 | 252 | 260 | 252 | 260 | 2,000 | 260 |
| 2011-04-19 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2011-04-18 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2011-04-15 | 250 | 257 | 234 | 257 | 4,000 | 257 |
| 2011-04-14 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2011-04-13 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2011-04-12 | 266 | 266 | 266 | 266 | 500 | 266 |
| 2011-04-08 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2011-04-07 | 266 | 266 | 258 | 258 | 3,500 | 258 |
| 2011-04-06 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2011-04-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2011-04-04 | 280 | 280 | 280 | 280 | 2,500 | 280 |
| 2011-03-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-03-25 | 290 | 300 | 290 | 300 | 4,500 | 300 |
| 2011-03-24 | 262 | 290 | 261 | 290 | 2,500 | 290 |
| 2011-03-22 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2011-03-15 | 231 | 231 | 198 | 198 | 3,500 | 198 |
| 2011-03-14 | 226 | 226 | 226 | 226 | 2,500 | 226 |
| 2011-03-11 | 301 | 303 | 301 | 303 | 2,000 | 303 |
| 2011-03-08 | 298 | 302 | 298 | 302 | 1,000 | 302 |
| 2011-03-07 | 298 | 298 | 298 | 298 | 1,500 | 298 |
| 2011-02-28 | 298 | 298 | 298 | 298 | 500 | 298 |
| 2011-02-22 | 302 | 303 | 298 | 298 | 5,500 | 298 |
| 2011-02-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-02-18 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2011-02-14 | 319 | 319 | 303 | 303 | 1,500 | 303 |
| 2011-02-10 | 309 | 309 | 309 | 309 | 500 | 309 |
| 2011-02-09 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2011-02-08 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2011-02-04 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2011-02-02 | 299 | 299 | 299 | 299 | 500 | 299 |
| 2011-02-01 | 297 | 297 | 295 | 295 | 4,500 | 295 |
| 2011-01-28 | 297 | 297 | 297 | 297 | 500 | 297 |
| 2011-01-21 | 292 | 292 | 290 | 290 | 2,500 | 290 |
| 2011-01-20 | 292 | 292 | 292 | 292 | 500 | 292 |
| 2011-01-19 | 291 | 291 | 291 | 291 | 500 | 291 |
| 2011-01-18 | 297 | 297 | 291 | 291 | 3,500 | 291 |
| 2011-01-17 | 299 | 299 | 299 | 299 | 500 | 299 |
| 2011-01-14 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2011-01-12 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2011-01-11 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2011-01-06 | 312 | 312 | 301 | 301 | 3,500 | 301 |
| 2011-01-04 | 301 | 301 | 301 | 301 | 500 | 301 |
分割・併合履歴 ： [2000-09-26]1株→1.2株