5162 (株)朝日ラバーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,339	1,339	1,303	1,330	29,300	1,330
2017-12-28	1,291	1,361	1,271	1,309	75,900	1,309
2017-12-27	1,245	1,313	1,242	1,309	74,500	1,309
2017-12-26	1,218	1,230	1,206	1,230	19,100	1,230
2017-12-25	1,235	1,240	1,216	1,218	19,000	1,218
2017-12-22	1,226	1,235	1,205	1,235	27,800	1,235
2017-12-21	1,228	1,234	1,218	1,226	18,400	1,226
2017-12-20	1,224	1,236	1,219	1,229	16,600	1,229
2017-12-19	1,231	1,248	1,221	1,224	9,600	1,224
2017-12-18	1,259	1,260	1,230	1,230	23,500	1,230
2017-12-15	1,206	1,224	1,194	1,224	27,200	1,224
2017-12-14	1,196	1,206	1,183	1,206	9,400	1,206
2017-12-13	1,204	1,216	1,193	1,203	9,500	1,203
2017-12-12	1,205	1,224	1,195	1,202	11,700	1,202
2017-12-11	1,221	1,227	1,198	1,208	12,400	1,208
2017-12-08	1,219	1,240	1,219	1,225	10,200	1,225
2017-12-07	1,192	1,219	1,192	1,219	9,300	1,219
2017-12-06	1,213	1,227	1,197	1,205	11,900	1,205
2017-12-05	1,200	1,223	1,168	1,214	30,500	1,214
2017-12-04	1,244	1,244	1,206	1,206	32,600	1,206
2017-12-01	1,279	1,282	1,238	1,245	17,300	1,245
2017-11-30	1,263	1,275	1,232	1,270	35,300	1,270
2017-11-29	1,242	1,264	1,223	1,234	20,800	1,234
2017-11-28	1,263	1,265	1,222	1,251	27,300	1,251
2017-11-27	1,304	1,320	1,265	1,266	57,400	1,266
2017-11-24	1,224	1,292	1,216	1,291	104,900	1,291
2017-11-22	1,216	1,224	1,198	1,204	26,000	1,204
2017-11-21	1,185	1,250	1,185	1,210	53,500	1,210
2017-11-20	1,136	1,181	1,135	1,171	19,400	1,171
2017-11-17	1,169	1,174	1,142	1,150	27,900	1,150
2017-11-16	1,115	1,158	1,115	1,140	23,600	1,140
2017-11-15	1,132	1,152	1,104	1,122	69,100	1,122
2017-11-13	1,188	1,194	1,143	1,164	91,900	1,164
2017-11-10	1,194	1,245	1,185	1,202	103,200	1,202
2017-11-09	1,394	1,395	1,284	1,284	166,900	1,284
2017-11-08	1,395	1,480	1,380	1,383	142,300	1,383
2017-11-07	1,333	1,369	1,313	1,354	103,400	1,354
2017-11-06	1,320	1,338	1,306	1,306	48,200	1,306
2017-11-02	1,320	1,348	1,310	1,313	67,200	1,313
2017-11-01	1,226	1,338	1,226	1,308	146,200	1,308
2017-10-31	1,184	1,239	1,183	1,223	21,200	1,223
2017-10-30	1,190	1,227	1,171	1,184	36,200	1,184
2017-10-27	1,178	1,206	1,178	1,189	13,400	1,189
2017-10-26	1,150	1,187	1,127	1,178	22,300	1,178
2017-10-25	1,128	1,174	1,128	1,150	17,300	1,150
2017-10-24	1,127	1,147	1,110	1,147	14,400	1,147
2017-10-23	1,105	1,155	1,105	1,149	16,300	1,149
2017-10-20	1,122	1,128	1,102	1,114	15,000	1,114
2017-10-19	1,124	1,186	1,123	1,123	20,100	1,123
2017-10-18	1,122	1,136	1,107	1,131	16,900	1,131
2017-10-17	1,100	1,141	1,080	1,129	46,300	1,129
2017-10-16	1,115	1,124	1,096	1,108	36,100	1,108
2017-10-13	1,178	1,178	1,135	1,142	28,200	1,142
2017-10-12	1,208	1,212	1,161	1,177	20,700	1,177
2017-10-11	1,225	1,225	1,200	1,211	6,500	1,211
2017-10-10	1,192	1,239	1,192	1,218	9,000	1,218
2017-10-06	1,174	1,219	1,164	1,215	25,200	1,215
2017-10-05	1,190	1,198	1,174	1,179	18,100	1,179
2017-10-04	1,204	1,215	1,190	1,194	30,900	1,194
2017-10-03	1,231	1,231	1,210	1,212	11,500	1,212
2017-10-02	1,236	1,238	1,223	1,223	17,200	1,223
2017-09-29	1,247	1,248	1,217	1,236	15,300	1,236
2017-09-28	1,199	1,255	1,198	1,247	61,600	1,247
2017-09-27	1,182	1,236	1,158	1,182	117,500	1,182
2017-09-26	1,157	1,164	1,150	1,158	25,500	1,158
2017-09-25	1,115	1,165	1,105	1,145	22,600	1,145
2017-09-22	1,151	1,152	1,110	1,123	22,700	1,123
2017-09-21	1,146	1,182	1,146	1,151	15,600	1,151
2017-09-20	1,182	1,182	1,134	1,146	35,700	1,146
2017-09-19	1,210	1,228	1,192	1,192	34,400	1,192
2017-09-15	1,155	1,198	1,155	1,198	32,900	1,198
2017-09-14	1,185	1,190	1,161	1,174	26,200	1,174
2017-09-13	1,170	1,199	1,145	1,195	59,300	1,195
2017-09-12	1,149	1,188	1,143	1,176	76,100	1,176
2017-09-11	1,129	1,155	1,113	1,127	34,000	1,127
2017-09-08	1,071	1,100	1,065	1,095	14,000	1,095
2017-09-07	1,128	1,129	1,083	1,088	23,700	1,088
2017-09-06	1,017	1,126	1,004	1,104	59,400	1,104
2017-09-05	1,073	1,095	995	1,052	84,600	1,052
2017-09-04	1,110	1,110	1,042	1,094	41,300	1,094
2017-09-01	1,120	1,121	1,088	1,108	34,100	1,108
2017-08-31	1,128	1,136	1,091	1,111	40,600	1,111
2017-08-30	1,141	1,142	1,109	1,134	48,100	1,134
2017-08-29	1,080	1,134	1,080	1,126	80,100	1,126
2017-08-28	1,040	1,104	1,040	1,093	104,600	1,093
2017-08-25	1,034	1,054	1,027	1,032	27,400	1,032
2017-08-24	1,047	1,069	1,029	1,033	60,100	1,033
2017-08-23	1,025	1,068	1,025	1,054	77,600	1,054
2017-08-22	1,006	1,040	999	1,040	49,700	1,040
2017-08-21	973	1,002	967	1,002	36,100	1,002
2017-08-18	979	986	951	961	36,400	961
2017-08-17	975	998	975	998	60,900	998
2017-08-16	973	986	968	981	59,200	981
2017-08-15	956	969	956	961	17,600	961
2017-08-14	965	970	927	963	49,900	963
2017-08-10	940	967	938	962	67,600	962
2017-08-09	946	958	913	935	48,500	935
2017-08-08	940	964	935	954	76,300	954
2017-08-07	894	985	890	933	206,200	933
2017-08-04	884	884	874	877	5,000	877
2017-08-03	890	890	869	889	11,400	889
2017-08-02	854	886	854	885	7,100	885
2017-08-01	873	877	860	862	19,800	862
2017-07-31	892	896	870	872	16,600	872
2017-07-28	902	902	888	890	9,700	890
2017-07-27	899	901	896	900	5,700	900
2017-07-26	899	900	893	899	8,900	899
2017-07-25	911	918	891	891	16,200	891
2017-07-24	895	920	892	909	19,300	909
2017-07-21	888	900	887	892	15,200	892
2017-07-20	883	891	882	888	14,400	888
2017-07-19	878	907	878	881	16,200	881
2017-07-18	910	910	879	885	35,100	885
2017-07-14	919	920	912	919	21,600	919
2017-07-13	927	927	921	925	4,200	925
2017-07-12	926	930	924	927	4,500	927
2017-07-11	925	925	917	923	25,300	923
2017-07-10	922	924	920	921	11,100	921
2017-07-07	930	930	922	923	10,600	923
2017-07-06	945	945	928	930	10,500	930
2017-07-05	921	940	921	937	12,500	937
2017-07-04	935	936	921	921	10,100	921
2017-07-03	928	934	927	931	3,100	931
2017-06-30	932	933	920	927	50,100	927
2017-06-29	940	947	935	947	10,900	947
2017-06-28	960	983	926	930	34,700	930
2017-06-27	948	958	942	949	10,300	949
2017-06-26	926	963	925	959	29,400	959
2017-06-23	941	998	923	932	194,700	932
2017-06-22	929	945	929	937	10,400	937
2017-06-21	932	943	923	929	28,500	929
2017-06-20	929	1,026	927	932	334,800	932
2017-06-19	912	914	908	914	4,300	914
2017-06-16	905	912	904	909	8,000	909
2017-06-15	907	914	906	908	6,800	908
2017-06-14	910	914	905	908	9,800	908
2017-06-13	907	912	904	906	12,500	906
2017-06-12	927	927	906	914	11,100	914
2017-06-09	923	927	921	927	6,700	927
2017-06-08	943	943	923	923	16,200	923
2017-06-07	967	991	924	931	60,300	931
2017-06-06	922	922	911	913	10,600	913
2017-06-05	923	934	917	924	14,800	924
2017-06-02	936	936	903	922	27,600	922
2017-06-01	946	949	927	936	18,300	936
2017-05-31	945	980	941	950	29,900	950
2017-05-30	956	956	940	945	7,900	945
2017-05-29	961	978	956	956	18,600	956
2017-05-26	958	964	941	958	43,100	958
2017-05-25	929	967	929	960	76,400	960
2017-05-24	912	915	904	910	7,800	910
2017-05-23	907	920	902	906	13,300	906
2017-05-22	893	930	893	907	14,000	907
2017-05-19	882	893	875	893	11,200	893
2017-05-18	864	885	864	882	32,200	882
2017-05-17	899	906	894	894	15,100	894
2017-05-16	895	908	889	896	29,700	896
2017-05-15	877	900	877	898	39,400	898
2017-05-12	975	975	876	876	170,300	876
2017-05-11	1,069	1,092	977	982	247,400	982
2017-05-10	1,056	1,071	1,045	1,069	37,700	1,069
2017-05-09	1,049	1,075	1,041	1,051	50,900	1,051
2017-05-08	1,033	1,050	1,026	1,049	24,800	1,049
2017-05-02	1,037	1,037	1,016	1,019	20,300	1,019
2017-05-01	998	1,030	992	1,030	35,600	1,030
2017-04-28	1,030	1,031	997	1,005	38,600	1,005
2017-04-27	1,005	1,045	998	1,030	55,300	1,030
2017-04-26	983	1,009	976	1,002	43,700	1,002
2017-04-25	951	979	951	979	42,900	979
2017-04-24	982	1,088	951	951	375,400	951
2017-04-21	979	997	954	981	70,700	981
2017-04-20	990	1,032	970	980	146,800	980
2017-04-19	989	1,088	967	995	609,700	995
2017-04-18	897	1,007	881	992	285,400	992
2017-04-17	829	875	829	857	13,200	857
2017-04-14	822	859	820	838	6,500	838
2017-04-13	795	845	789	827	17,800	827
2017-04-12	838	838	800	806	26,100	806
2017-04-11	872	872	838	838	10,000	838
2017-04-10	846	870	834	865	7,100	865
2017-04-07	832	850	820	848	19,400	848
2017-04-06	883	883	820	841	15,300	841
2017-04-05	890	914	881	888	13,400	888
2017-04-04	899	930	867	889	56,900	889
2017-04-03	959	960	905	912	32,100	912
2017-03-31	960	977	956	960	11,700	960
2017-03-30	983	983	957	958	8,300	958
2017-03-29	942	969	942	969	12,200	969
2017-03-28	935	974	935	942	21,200	942
2017-03-27	954	955	939	950	15,000	950
2017-03-24	940	951	935	951	7,700	951
2017-03-23	943	945	935	941	14,600	941
2017-03-22	950	960	936	958	16,000	958
2017-03-21	932	964	932	963	18,300	963
2017-03-17	971	978	945	952	25,400	952
2017-03-16	958	998	956	968	27,600	968
2017-03-15	991	991	944	958	43,300	958
2017-03-14	998	1,008	980	995	45,100	995
2017-03-13	1,062	1,079	998	1,015	48,300	1,015
2017-03-10	1,125	1,130	1,075	1,079	42,400	1,079
2017-03-09	1,094	1,120	1,090	1,115	51,200	1,115
2017-03-08	1,099	1,099	1,071	1,076	28,100	1,076
2017-03-07	1,106	1,150	1,084	1,097	77,700	1,097
2017-03-06	1,057	1,108	1,057	1,097	58,100	1,097
2017-03-03	1,036	1,056	1,036	1,052	21,200	1,052
2017-03-02	1,050	1,056	1,020	1,026	23,200	1,026
2017-03-01	1,047	1,047	1,017	1,032	22,000	1,032
2017-02-28	1,030	1,066	1,018	1,050	31,500	1,050
2017-02-27	1,065	1,084	1,018	1,046	42,500	1,046
2017-02-24	1,077	1,115	1,062	1,074	59,000	1,074
2017-02-23	1,085	1,098	1,061	1,079	50,000	1,079
2017-02-22	1,054	1,133	1,054	1,098	227,700	1,098
2017-02-21	1,009	1,048	993	1,040	89,500	1,040
2017-02-20	969	1,010	962	1,008	23,200	1,008
2017-02-17	969	977	965	967	11,600	967
2017-02-16	958	979	953	976	14,400	976
2017-02-15	988	998	951	961	54,200	961
2017-02-14	1,005	1,013	987	989	31,600	989
2017-02-13	1,022	1,041	1,013	1,015	54,100	1,015
2017-02-10	1,022	1,024	983	1,003	94,100	1,003
2017-02-09	1,035	1,077	1,012	1,012	235,700	1,012
2017-02-08	1,034	1,084	981	995	521,500	995
2017-02-07	918	1,058	912	1,058	288,700	1,058
2017-02-06	893	910	880	908	23,400	908
2017-02-03	890	897	873	878	10,000	878
2017-02-02	904	905	873	899	12,600	899
2017-02-01	898	907	898	906	9,700	906
2017-01-31	914	914	885	913	19,900	913
2017-01-30	918	918	907	918	11,100	918
2017-01-27	920	920	900	906	22,700	906
2017-01-26	893	924	891	921	36,200	921
2017-01-25	856	878	856	878	21,300	878
2017-01-24	842	860	842	851	12,300	851
2017-01-23	844	844	834	840	7,700	840
2017-01-20	832	846	832	839	4,000	839
2017-01-19	850	850	831	838	6,600	838
2017-01-18	830	849	826	842	10,300	842
2017-01-17	849	849	836	838	8,700	838
2017-01-16	875	875	850	853	10,300	853
2017-01-13	846	870	845	860	14,000	860
2017-01-12	852	862	843	848	16,100	848
2017-01-11	850	865	850	860	16,300	860
2017-01-10	876	879	859	865	17,500	865
2017-01-06	884	884	875	876	7,900	876
2017-01-05	851	882	851	881	31,600	881
2017-01-04	846	869	840	856	14,100	856

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 [2017年度]

5162 (株)朝日ラバーの時系列データ [2017年度]