5162 (株)朝日ラバーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	821	860	820	836	10,200	836
2016-12-29	839	842	824	826	9,200	826
2016-12-28	817	861	817	844	7,100	844
2016-12-27	822	825	814	815	25,500	815
2016-12-26	823	837	819	835	20,400	835
2016-12-22	827	844	817	844	16,900	844
2016-12-21	849	862	832	832	14,900	832
2016-12-20	821	852	814	840	17,500	840
2016-12-19	818	832	812	820	26,100	820
2016-12-16	857	858	812	839	43,700	839
2016-12-15	887	887	860	862	23,400	862
2016-12-14	895	895	882	887	18,300	887
2016-12-13	881	894	873	893	15,000	893
2016-12-12	893	901	852	883	54,300	883
2016-12-09	930	930	860	897	66,500	897
2016-12-08	930	949	930	935	33,000	935
2016-12-07	900	934	898	923	43,200	923
2016-12-06	958	983	888	895	103,500	895
2016-12-05	968	980	955	969	52,600	969
2016-12-02	978	986	962	980	71,900	980
2016-12-01	1,010	1,020	978	982	59,300	982
2016-11-30	973	1,024	966	999	126,200	999
2016-11-29	935	997	931	996	126,200	996
2016-11-28	852	975	851	968	275,400	968
2016-11-25	862	917	820	827	173,800	827
2016-11-24	828	852	828	840	28,000	840
2016-11-22	839	862	819	837	83,100	837
2016-11-21	789	876	768	836	188,900	836
2016-11-18	788	798	761	763	53,600	763
2016-11-17	773	796	773	778	31,100	778
2016-11-16	765	790	764	784	41,200	784
2016-11-15	750	814	749	770	190,600	770
2016-11-14	725	752	725	735	27,200	735
2016-11-11	731	742	711	721	41,200	721
2016-11-10	730	730	706	711	33,200	711
2016-11-09	748	770	670	685	124,200	685
2016-11-08	781	785	740	740	121,600	740
2016-11-07	774	790	732	789	450,600	789
2016-11-04	640	760	634	760	404,500	760
2016-11-02	685	688	653	660	58,500	660
2016-11-01	690	705	689	694	26,600	694
2016-10-31	684	727	681	691	78,100	691
2016-10-28	676	702	673	693	136,200	693
2016-10-27	645	731	638	686	472,400	686
2016-10-26	625	637	625	631	8,100	631
2016-10-25	635	640	620	625	24,400	625
2016-10-24	601	663	600	638	91,500	638
2016-10-21	618	619	593	601	21,500	601
2016-10-20	600	620	596	615	26,600	615
2016-10-19	585	593	581	592	10,600	592
2016-10-17	586	586	575	581	5,000	581
2016-10-13	586	586	578	582	7,100	582
2016-10-12	586	586	576	582	8,300	582
2016-10-11	574	589	569	583	6,900	583
2016-10-07	567	588	564	573	16,400	573
2016-10-06	571	575	563	563	18,800	563
2016-10-05	560	577	560	569	22,100	569
2016-10-04	566	566	555	558	11,300	558
2016-10-03	568	568	557	562	8,000	562
2016-09-30	561	565	558	559	12,100	559
2016-09-29	576	580	560	568	25,800	568
2016-09-28	575	583	567	572	15,300	572
2016-09-27	598	602	567	568	45,600	568
2016-09-26	547	639	547	598	166,500	598
2016-09-23	550	570	540	542	23,300	542
2016-09-21	545	549	533	539	17,000	539
2016-09-20	550	550	539	549	6,400	549
2016-09-16	540	547	540	547	2,900	547
2016-09-15	550	550	539	546	4,900	546
2016-09-14	550	552	543	550	6,000	550
2016-09-13	548	550	540	544	9,100	544
2016-09-12	548	555	543	547	8,200	547
2016-09-09	554	556	548	548	17,600	548
2016-09-08	544	552	541	552	12,500	552
2016-09-07	535	540	535	540	1,500	540
2016-09-06	536	542	533	537	6,000	537
2016-09-05	535	538	530	530	7,800	530
2016-09-02	540	540	535	535	4,200	535
2016-09-01	538	538	531	535	3,600	535
2016-08-31	545	545	532	534	3,700	534
2016-08-30	540	540	536	536	2,400	536
2016-08-29	534	539	534	536	1,600	536
2016-08-26	530	536	529	532	3,000	532
2016-08-25	532	533	531	533	1,200	533
2016-08-24	533	540	529	532	11,800	532
2016-08-23	537	537	530	533	2,900	533
2016-08-22	536	536	528	528	3,900	528
2016-08-19	529	530	526	526	4,100	526
2016-08-18	541	544	530	531	2,900	531
2016-08-17	541	547	529	539	9,100	539
2016-08-16	547	547	528	538	10,600	538
2016-08-15	533	541	533	537	5,400	537
2016-08-12	530	541	529	531	9,200	531
2016-08-10	533	542	533	533	10,500	533
2016-08-09	536	556	533	540	23,100	540
2016-08-08	535	551	530	536	20,200	536
2016-08-05	540	584	530	530	69,200	530
2016-08-04	531	532	529	530	2,900	530
2016-08-03	541	541	530	531	4,100	531
2016-08-02	540	553	540	542	1,300	542
2016-08-01	535	553	535	539	2,100	539
2016-07-29	541	541	530	534	3,100	534
2016-07-28	556	556	537	540	8,400	540
2016-07-27	543	554	543	553	2,300	553
2016-07-26	555	556	530	536	7,500	536
2016-07-25	555	561	553	555	3,400	555
2016-07-22	544	557	542	547	7,700	547
2016-07-21	533	544	518	542	6,500	542
2016-07-20	518	530	518	523	2,300	523
2016-07-19	538	541	523	523	4,600	523
2016-07-15	552	552	540	545	7,200	545
2016-07-14	553	553	547	551	5,300	551
2016-07-13	550	569	542	563	12,100	563
2016-07-12	524	550	524	550	9,200	550
2016-07-11	540	543	522	522	9,000	522
2016-07-08	512	531	512	531	3,200	531
2016-07-07	512	531	511	531	2,900	531
2016-07-06	519	529	511	514	3,500	514
2016-07-05	525	525	519	519	1,200	519
2016-07-04	523	523	512	519	6,700	519
2016-07-01	523	526	512	523	7,300	523
2016-06-30	524	538	520	522	4,400	522
2016-06-29	526	526	517	520	700	520
2016-06-28	520	520	507	511	1,800	511
2016-06-27	510	539	508	520	4,900	520
2016-06-24	575	575	491	502	16,100	502
2016-06-23	575	575	552	573	4,600	573
2016-06-22	583	595	556	578	7,000	578
2016-06-21	575	599	567	583	2,900	583
2016-06-20	571	579	565	565	3,900	565
2016-06-17	586	586	563	571	4,900	571
2016-06-16	581	581	549	550	9,700	550
2016-06-15	589	600	581	583	2,500	583
2016-06-14	595	600	580	582	10,700	582
2016-06-13	610	612	590	595	7,100	595
2016-06-10	612	621	612	616	2,100	616
2016-06-09	617	619	602	610	3,500	610
2016-06-08	620	620	587	606	9,500	606
2016-06-07	615	623	610	610	2,900	610
2016-06-06	624	624	616	616	2,200	616
2016-06-03	628	629	624	624	1,900	624
2016-06-02	624	625	622	622	1,400	622
2016-06-01	627	627	623	623	2,100	623
2016-05-31	625	628	618	628	1,900	628
2016-05-30	616	631	615	625	2,800	625
2016-05-27	625	625	611	613	6,000	613
2016-05-26	620	629	620	622	3,200	622
2016-05-25	628	629	623	627	900	627
2016-05-24	622	623	621	622	1,100	622
2016-05-23	620	626	619	622	2,200	622
2016-05-20	611	618	611	618	1,700	618
2016-05-19	613	615	610	613	5,700	613
2016-05-18	605	616	605	609	5,300	609
2016-05-17	619	619	609	610	10,500	610
2016-05-16	633	633	615	627	8,000	627
2016-05-13	639	643	632	633	11,600	633
2016-05-12	649	670	630	641	19,800	641
2016-05-11	652	653	650	650	2,500	650
2016-05-10	654	657	644	657	4,900	657
2016-05-09	661	661	651	654	6,000	654
2016-05-06	651	651	641	650	2,400	650
2016-05-02	640	651	640	651	8,100	651
2016-04-28	647	657	643	652	5,300	652
2016-04-27	641	663	641	656	4,100	656
2016-04-26	665	666	636	640	12,000	640
2016-04-25	668	668	644	660	13,000	660
2016-04-22	653	670	653	669	10,600	669
2016-04-21	652	658	647	651	9,400	651
2016-04-20	640	649	640	641	3,800	641
2016-04-19	644	649	632	635	5,400	635
2016-04-18	650	651	615	628	12,400	628
2016-04-15	651	660	651	656	7,000	656
2016-04-14	658	671	657	663	13,800	663
2016-04-13	656	670	641	656	26,400	656
2016-04-12	598	699	598	655	46,000	655
2016-04-11	596	607	586	602	4,400	602
2016-04-08	575	602	575	600	10,300	600
2016-04-07	581	594	577	593	8,300	593
2016-04-06	591	599	580	586	12,900	586
2016-04-05	622	625	600	600	12,400	600
2016-04-04	634	639	617	622	9,700	622
2016-04-01	650	652	634	634	8,700	634
2016-03-31	661	662	651	662	3,600	662
2016-03-30	647	665	647	657	6,300	657
2016-03-29	633	658	631	650	7,100	650
2016-03-28	660	661	648	650	5,600	650
2016-03-25	645	679	643	665	16,100	665
2016-03-24	648	655	646	655	3,400	655
2016-03-23	648	659	641	654	8,400	654
2016-03-22	652	655	642	650	9,300	650
2016-03-18	630	641	629	637	13,700	637
2016-03-17	679	679	649	650	18,300	650
2016-03-16	657	675	657	675	18,900	675
2016-03-15	661	675	657	667	15,600	667
2016-03-14	664	666	653	661	23,100	661
2016-03-11	638	657	631	654	10,300	654
2016-03-10	641	652	635	640	15,000	640
2016-03-09	648	648	636	639	19,300	639
2016-03-08	672	672	643	658	21,800	658
2016-03-07	652	675	652	672	26,100	672
2016-03-04	650	661	638	648	43,300	648
2016-03-03	640	655	636	641	20,800	641
2016-03-02	629	660	627	641	23,000	641
2016-03-01	625	628	623	626	10,300	626
2016-02-29	643	643	627	629	20,700	629
2016-02-26	624	628	619	626	19,000	626
2016-02-25	622	633	613	615	48,100	615
2016-02-24	650	650	595	621	145,800	621
2016-02-23	734	745	710	712	12,800	712
2016-02-22	707	735	707	734	7,000	734
2016-02-19	701	716	700	707	19,200	707
2016-02-18	713	746	713	734	12,900	734
2016-02-17	706	728	706	713	7,500	713
2016-02-16	700	735	700	705	18,700	705
2016-02-15	678	712	667	700	26,200	700
2016-02-12	691	691	650	650	73,700	650
2016-02-10	784	784	651	671	105,400	671
2016-02-09	800	818	799	799	100,800	799
2016-02-08	915	959	915	949	3,300	949
2016-02-05	986	987	920	960	15,900	960
2016-02-04	1,015	1,020	991	992	4,600	992
2016-02-03	1,035	1,035	1,015	1,017	2,800	1,017
2016-02-02	1,069	1,071	1,040	1,040	10,000	1,040
2016-02-01	1,121	1,121	1,072	1,086	5,000	1,086
2016-01-29	1,085	1,150	1,033	1,105	15,500	1,105
2016-01-28	1,005	1,119	989	1,115	12,700	1,115
2016-01-27	1,008	1,029	1,008	1,018	4,100	1,018
2016-01-26	1,002	1,029	976	1,008	6,500	1,008
2016-01-25	973	1,026	973	1,002	12,100	1,002
2016-01-22	946	1,009	910	1,000	43,100	1,000
2016-01-21	950	1,010	950	961	14,400	961
2016-01-20	1,000	1,100	960	960	13,400	960
2016-01-19	948	1,000	948	985	18,000	985
2016-01-18	949	965	886	950	26,700	950
2016-01-15	1,039	1,080	1,038	1,039	10,300	1,039
2016-01-14	1,037	1,066	1,015	1,039	22,100	1,039
2016-01-13	1,070	1,080	1,055	1,072	20,200	1,072
2016-01-12	1,146	1,146	1,060	1,070	35,800	1,070
2016-01-08	1,185	1,185	1,110	1,129	28,300	1,129
2016-01-07	1,146	1,193	1,129	1,189	42,700	1,189
2016-01-06	1,079	1,205	1,066	1,146	81,300	1,146
2016-01-05	1,052	1,069	1,045	1,062	16,000	1,062
2016-01-04	1,086	1,099	1,051	1,052	12,500	1,052

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 [2016年度]

5162 (株)朝日ラバーの時系列データ [2016年度]