5162 (株)朝日ラバーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,860	1,871	1,801	1,812	60,500	1,812
2014-12-29	1,929	1,929	1,851	1,863	129,700	1,863
2014-12-26	1,761	1,859	1,761	1,849	98,400	1,849
2014-12-25	1,753	1,830	1,720	1,757	122,900	1,757
2014-12-24	1,911	1,940	1,777	1,822	210,200	1,822
2014-12-22	1,805	1,950	1,805	1,900	476,000	1,900
2014-12-19	1,651	1,828	1,650	1,753	368,000	1,753
2014-12-18	1,651	1,730	1,620	1,630	138,900	1,630
2014-12-17	1,621	1,667	1,575	1,609	149,800	1,609
2014-12-16	1,717	1,717	1,603	1,621	235,800	1,621
2014-12-15	1,905	1,920	1,680	1,717	387,700	1,717
2014-12-12	2,014	2,098	1,980	1,980	147,900	1,980
2014-12-11	1,981	2,050	1,890	1,979	245,600	1,979
2014-12-10	1,999	2,059	1,854	1,981	506,000	1,981
2014-12-09	2,350	2,555	2,101	2,199	494,700	2,199
2014-12-08	2,182	2,665	2,150	2,437	836,400	2,437
2014-12-05	2,054	2,220	2,032	2,208	235,400	2,208
2014-12-04	2,160	2,168	2,028	2,060	194,500	2,060
2014-12-03	2,326	2,340	2,061	2,100	335,200	2,100
2014-12-02	2,355	2,400	2,250	2,280	254,600	2,280
2014-12-01	2,369	2,480	2,291	2,405	225,700	2,405
2014-11-28	2,480	2,565	2,338	2,393	365,900	2,393
2014-11-27	2,800	2,985	2,510	2,547	910,900	2,547
2014-11-26	2,835	2,935	2,708	2,750	387,500	2,750
2014-11-25	2,680	2,850	2,583	2,850	399,200	2,850
2014-11-21	2,584	2,686	2,432	2,620	315,200	2,620
2014-11-20	2,635	2,716	2,546	2,546	253,000	2,546
2014-11-19	2,770	2,834	2,635	2,662	257,500	2,662
2014-11-18	2,680	2,890	2,661	2,848	396,200	2,848
2014-11-17	2,614	2,816	2,560	2,718	529,800	2,718
2014-11-14	2,610	2,838	2,528	2,589	552,000	2,589
2014-11-13	2,865	2,929	2,632	2,682	435,500	2,682
2014-11-12	3,070	3,150	2,780	2,800	719,600	2,800
2014-11-11	3,105	3,190	2,934	3,080	757,300	3,080
2014-11-10	2,739	3,290	2,738	3,290	1,123,700	3,290
2014-11-07	2,881	2,999	2,778	2,789	437,600	2,789
2014-11-06	3,170	3,200	2,910	3,020	587,400	3,020
2014-11-05	3,380	3,400	2,950	3,180	1,730,500	3,180
2014-11-04	2,625	3,110	2,533	3,110	1,545,000	3,110
2014-10-31	2,750	3,020	2,480	2,609	1,777,300	2,609
2014-10-30	2,778	3,150	2,660	2,800	2,039,200	2,800
2014-10-29	2,780	3,030	2,562	2,878	2,540,200	2,878
2014-10-28	2,528	2,530	2,390	2,530	768,900	2,530
2014-10-27	2,295	2,318	1,908	2,030	715,100	2,030
2014-10-24	2,389	2,505	2,120	2,195	780,500	2,195
2014-10-23	2,230	2,420	1,952	2,139	1,352,800	2,139
2014-10-22	1,980	2,180	1,950	2,180	1,216,200	2,180
2014-10-21	1,630	1,839	1,610	1,780	573,200	1,780
2014-10-20	1,560	1,700	1,506	1,639	281,300	1,639
2014-10-17	1,600	1,638	1,401	1,460	204,700	1,460
2014-10-16	1,555	1,649	1,552	1,573	229,500	1,573
2014-10-15	1,580	1,770	1,550	1,703	658,700	1,703
2014-10-14	1,516	1,575	1,454	1,470	237,000	1,470
2014-10-10	1,600	1,748	1,557	1,616	318,400	1,616
2014-10-09	1,691	1,993	1,660	1,710	946,400	1,710
2014-10-08	1,855	1,926	1,641	1,660	1,426,800	1,660
2014-10-07	1,726	1,748	1,551	1,594	367,400	1,594
2014-10-06	1,830	1,888	1,688	1,743	541,600	1,743
2014-10-03	1,821	1,890	1,732	1,785	393,500	1,785
2014-10-02	1,754	1,964	1,720	1,901	617,100	1,901
2014-10-01	1,940	1,948	1,756	1,790	410,500	1,790
2014-09-30	2,099	2,122	1,830	1,902	517,100	1,902
2014-09-29	2,110	2,235	2,052	2,060	485,000	2,060
2014-09-26	2,293	2,459	2,045	2,160	1,136,500	2,160
2014-09-25	2,483	2,637	2,062	2,176	1,048,100	2,176
2014-09-24	2,991	3,245	2,493	2,510	1,725,800	2,510
2014-09-22	2,800	3,435	2,656	2,991	1,945,500	2,991
2014-09-19	2,800	3,050	2,750	3,050	1,106,500	3,050
2014-09-18	2,300	2,550	2,217	2,550	1,420,400	2,550
2014-09-17	2,401	2,489	2,050	2,050	1,106,000	2,050
2014-09-16	2,300	2,550	2,170	2,550	1,291,700	2,550
2014-09-12	1,850	2,050	1,760	2,050	1,789,900	2,050
2014-09-11	1,531	1,924	1,450	1,650	1,565,500	1,650
2014-09-10	1,290	1,650	1,180	1,531	1,937,100	1,531
2014-09-09	1,350	1,350	1,200	1,350	1,395,500	1,350
2014-09-08	1,000	1,050	920	1,050	295,900	1,050
2014-09-05	1,040	1,110	815	900	1,260,800	900
2014-09-04	965	965	965	965	284,300	965
2014-09-03	930	930	802	815	651,000	815
2014-09-02	780	780	780	780	79,500	780
2014-09-01	650	680	636	680	144,200	680
2014-08-29	675	700	565	580	714,800	580
2014-08-28	705	715	674	715	456,200	715
2014-08-27	615	615	583	615	308,900	615
2014-08-26	515	515	461	515	358,100	515
2014-08-25	363	435	363	435	171,200	435
2014-08-22	356	359	354	355	6,400	355
2014-08-21	359	359	352	354	7,300	354
2014-08-20	357	364	356	359	6,100	359
2014-08-19	361	361	358	359	4,100	359
2014-08-18	360	361	360	361	300	361
2014-08-15	360	362	360	360	2,100	360
2014-08-14	361	361	359	359	3,200	359
2014-08-13	360	367	359	360	4,000	360
2014-08-11	362	362	358	359	18,700	359
2014-08-08	370	370	360	361	24,800	361
2014-08-07	369	370	369	370	600	370
2014-08-06	381	381	369	369	6,600	369
2014-08-05	379	390	374	381	10,200	381
2014-08-04	371	390	369	371	13,500	371
2014-08-01	366	374	364	371	5,100	371
2014-07-31	375	375	365	366	6,400	366
2014-07-30	377	382	375	379	2,000	379
2014-07-29	378	380	376	376	2,600	376
2014-07-28	378	379	372	378	4,600	378
2014-07-25	375	376	370	370	4,400	370
2014-07-24	368	375	368	368	1,600	368
2014-07-23	386	386	371	371	5,100	371
2014-07-22	385	385	379	384	8,400	384
2014-07-18	365	384	365	380	6,900	380
2014-07-17	368	368	365	365	800	365
2014-07-16	370	371	365	365	28,200	365
2014-07-15	370	375	365	365	3,100	365
2014-07-14	374	375	366	366	1,600	366
2014-07-11	362	365	361	363	1,400	363
2014-07-10	362	366	362	366	2,200	366
2014-07-09	373	375	363	363	5,400	363
2014-07-08	367	374	365	373	12,300	373
2014-07-07	367	370	367	367	6,100	367
2014-07-04	379	383	367	367	10,400	367
2014-07-03	378	378	370	375	3,300	375
2014-07-02	372	376	370	371	6,900	371
2014-07-01	370	372	368	372	6,900	372
2014-06-30	388	388	374	377	1,800	377
2014-06-27	380	385	368	385	3,200	385
2014-06-26	383	383	376	377	7,300	377
2014-06-25	370	380	370	375	5,000	375
2014-06-24	370	370	370	370	200	370
2014-06-23	370	374	368	370	3,800	370
2014-06-20	363	380	363	368	2,400	368
2014-06-19	386	386	365	365	6,900	365
2014-06-18	382	383	377	381	2,700	381
2014-06-17	375	393	374	374	7,400	374
2014-06-16	361	369	361	369	1,200	369
2014-06-13	360	361	357	361	1,900	361
2014-06-12	353	359	353	358	1,700	358
2014-06-11	361	361	352	353	2,900	353
2014-06-10	367	367	353	356	4,500	356
2014-06-09	357	365	357	360	9,300	360
2014-06-06	357	363	347	354	4,300	354
2014-06-05	350	350	342	349	7,200	349
2014-06-04	353	356	350	350	2,200	350
2014-06-03	354	359	352	356	1,500	356
2014-06-02	355	359	355	359	1,400	359
2014-05-30	357	357	355	355	400	355
2014-05-29	351	359	347	359	3,600	359
2014-05-28	359	359	351	354	2,300	354
2014-05-27	360	360	345	360	3,400	360
2014-05-26	350	362	349	362	1,400	362
2014-05-23	347	349	347	349	1,500	349
2014-05-22	344	347	344	347	300	347
2014-05-21	346	346	340	344	300	344
2014-05-20	347	350	333	346	3,000	346
2014-05-19	352	352	347	347	2,300	347
2014-05-16	347	350	347	349	2,200	349
2014-05-15	345	355	345	346	1,200	346
2014-05-14	343	353	339	345	19,900	345
2014-05-13	378	386	365	373	9,600	373
2014-05-12	400	400	383	386	2,900	386
2014-05-09	400	402	400	400	1,500	400
2014-05-08	390	400	390	400	4,100	400
2014-05-07	391	391	385	389	2,000	389
2014-05-02	396	399	391	391	1,300	391
2014-05-01	386	391	385	391	3,300	391
2014-04-30	387	391	380	386	3,500	386
2014-04-28	396	396	385	387	2,000	387
2014-04-24	394	401	394	396	4,300	396
2014-04-23	387	395	386	395	4,100	395
2014-04-22	386	389	383	383	2,600	383
2014-04-21	384	386	384	386	200	386
2014-04-18	380	380	375	378	1,500	378
2014-04-17	382	386	376	380	2,400	380
2014-04-16	392	395	381	381	12,300	381
2014-04-15	395	400	388	392	9,100	392
2014-04-14	389	395	380	395	2,800	395
2014-04-11	385	389	381	389	2,100	389
2014-04-10	386	392	385	392	4,400	392
2014-04-09	383	388	383	386	2,100	386
2014-04-08	391	391	391	391	200	391
2014-04-07	396	405	390	394	14,200	394
2014-04-04	396	398	385	396	7,100	396
2014-04-03	395	396	379	396	2,000	396
2014-04-02	390	394	390	391	11,900	391
2014-04-01	377	387	375	387	4,500	387
2014-03-31	377	377	374	375	600	375
2014-03-28	369	375	369	372	2,000	372
2014-03-27	369	369	361	364	2,400	364
2014-03-26	366	366	360	366	4,500	366
2014-03-25	368	368	354	360	5,500	360
2014-03-24	359	371	359	368	6,900	368
2014-03-20	362	363	355	359	14,400	359
2014-03-19	365	365	355	361	6,600	361
2014-03-18	367	371	360	367	10,600	367
2014-03-17	371	372	365	366	1,700	366
2014-03-14	371	379	360	379	15,900	379
2014-03-13	392	392	381	389	5,400	389
2014-03-12	393	394	392	393	9,100	393
2014-03-11	390	394	388	393	500	393
2014-03-10	389	389	381	385	1,200	385
2014-03-07	390	398	380	385	16,500	385
2014-03-06	386	391	386	387	10,200	387
2014-03-05	380	388	375	382	8,200	382
2014-03-04	370	380	363	380	3,400	380
2014-03-03	383	383	375	383	2,800	383
2014-02-28	396	396	378	385	7,200	385
2014-02-27	398	405	394	397	8,100	397
2014-02-26	394	396	390	396	1,400	396
2014-02-25	386	401	386	394	6,300	394
2014-02-24	391	396	382	383	2,900	383
2014-02-21	376	390	374	390	3,600	390
2014-02-20	389	389	375	383	4,200	383
2014-02-19	393	393	383	383	4,700	383
2014-02-18	394	399	379	385	9,100	385
2014-02-17	375	387	365	386	7,900	386
2014-02-14	399	399	370	375	14,600	375
2014-02-13	425	425	386	398	53,500	398
2014-02-12	370	440	367	425	142,600	425
2014-02-10	375	389	361	366	13,000	366
2014-02-07	353	415	350	366	27,900	366
2014-02-06	338	340	330	337	3,000	337
2014-02-05	329	330	322	322	7,500	322
2014-02-04	320	335	316	316	18,500	316
2014-02-03	358	366	355	355	55,000	355
2014-01-31	405	414	388	390	14,300	390
2014-01-30	415	440	401	404	37,000	404
2014-01-29	420	423	401	407	61,800	407
2014-01-28	366	446	366	444	130,000	444
2014-01-27	370	380	366	366	15,000	366
2014-01-24	381	397	381	397	20,300	397
2014-01-23	406	419	392	398	21,000	398
2014-01-22	415	420	403	414	26,200	414
2014-01-21	430	430	400	407	35,000	407
2014-01-20	445	492	416	427	122,500	427
2014-01-17	384	453	384	453	160,900	453
2014-01-16	434	493	363	373	208,300	373
2014-01-15	437	437	401	413	44,700	413
2014-01-14	362	438	362	438	124,500	438
2014-01-10	330	376	330	358	17,100	358
2014-01-09	342	342	338	338	2,200	338
2014-01-08	340	344	337	344	2,400	344
2014-01-07	336	340	334	340	3,900	340
2014-01-06	334	340	330	330	4,500	330

分割・併合履歴： [2000-09-26]1株→1.2株

5162 (株)朝日ラバー の時系列データ [2014年度]

5162 (株)朝日ラバーの時系列データ [2014年度]