5162 (株)朝日ラバー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 515 | 515 | 511 | 513 | 4,500 | 513 |
| 2022-12-29 | 513 | 515 | 513 | 513 | 2,100 | 513 |
| 2022-12-28 | 516 | 516 | 511 | 511 | 5,400 | 511 |
| 2022-12-27 | 516 | 519 | 515 | 516 | 2,800 | 516 |
| 2022-12-26 | 521 | 522 | 515 | 516 | 15,700 | 516 |
| 2022-12-23 | 518 | 520 | 515 | 520 | 4,900 | 520 |
| 2022-12-22 | 522 | 522 | 520 | 521 | 4,600 | 521 |
| 2022-12-21 | 521 | 524 | 519 | 522 | 12,300 | 522 |
| 2022-12-20 | 529 | 529 | 522 | 522 | 3,200 | 522 |
| 2022-12-19 | 534 | 534 | 526 | 529 | 3,000 | 529 |
| 2022-12-16 | 526 | 533 | 525 | 533 | 3,500 | 533 |
| 2022-12-15 | 529 | 532 | 529 | 530 | 3,300 | 530 |
| 2022-12-14 | 527 | 530 | 527 | 527 | 5,800 | 527 |
| 2022-12-13 | 524 | 528 | 524 | 528 | 5,200 | 528 |
| 2022-12-12 | 523 | 524 | 521 | 523 | 4,500 | 523 |
| 2022-12-09 | 526 | 526 | 521 | 523 | 2,800 | 523 |
| 2022-12-08 | 527 | 527 | 518 | 525 | 8,600 | 525 |
| 2022-12-07 | 520 | 524 | 520 | 522 | 2,400 | 522 |
| 2022-12-06 | 529 | 529 | 526 | 526 | 2,300 | 526 |
| 2022-12-05 | 529 | 530 | 521 | 530 | 9,200 | 530 |
| 2022-12-02 | 526 | 526 | 519 | 521 | 5,000 | 521 |
| 2022-12-01 | 525 | 526 | 519 | 526 | 2,900 | 526 |
| 2022-11-30 | 525 | 525 | 523 | 523 | 300 | 523 |
| 2022-11-29 | 524 | 528 | 524 | 526 | 2,300 | 526 |
| 2022-11-28 | 525 | 525 | 524 | 524 | 2,700 | 524 |
| 2022-11-25 | 526 | 526 | 525 | 525 | 1,700 | 525 |
| 2022-11-24 | 524 | 526 | 524 | 524 | 1,300 | 524 |
| 2022-11-22 | 525 | 526 | 523 | 524 | 3,700 | 524 |
| 2022-11-21 | 522 | 525 | 519 | 525 | 6,400 | 525 |
| 2022-11-18 | 523 | 525 | 522 | 522 | 2,100 | 522 |
| 2022-11-17 | 522 | 524 | 522 | 523 | 1,500 | 523 |
| 2022-11-16 | 525 | 530 | 521 | 522 | 2,300 | 522 |
| 2022-11-15 | 525 | 526 | 516 | 526 | 3,700 | 526 |
| 2022-11-14 | 530 | 535 | 515 | 526 | 20,100 | 526 |
| 2022-11-11 | 549 | 549 | 540 | 540 | 3,700 | 540 |
| 2022-11-10 | 545 | 545 | 536 | 541 | 1,100 | 541 |
| 2022-11-09 | 550 | 551 | 531 | 543 | 5,800 | 543 |
| 2022-11-08 | 530 | 551 | 530 | 549 | 13,100 | 549 |
| 2022-11-07 | 529 | 529 | 529 | 529 | 900 | 529 |
| 2022-11-04 | 528 | 530 | 528 | 528 | 700 | 528 |
| 2022-11-02 | 530 | 530 | 526 | 529 | 1,200 | 529 |
| 2022-11-01 | 531 | 532 | 530 | 530 | 800 | 530 |
| 2022-10-31 | 533 | 537 | 531 | 531 | 800 | 531 |
| 2022-10-28 | - | - | - | 534 | - | 534 |
| 2022-10-27 | 545 | 545 | 533 | 534 | 13,300 | 534 |
| 2022-10-26 | 538 | 545 | 538 | 545 | 32,300 | 545 |
| 2022-10-25 | 529 | 538 | 529 | 538 | 12,600 | 538 |
| 2022-10-24 | 529 | 529 | 525 | 527 | 3,000 | 527 |
| 2022-10-21 | 526 | 529 | 526 | 529 | 2,400 | 529 |
| 2022-10-20 | 525 | 526 | 521 | 526 | 5,100 | 526 |
| 2022-10-19 | 525 | 525 | 525 | 525 | 3,100 | 525 |
| 2022-10-18 | 526 | 528 | 524 | 525 | 2,600 | 525 |
| 2022-10-17 | 527 | 527 | 523 | 526 | 3,700 | 526 |
| 2022-10-14 | 525 | 527 | 524 | 524 | 2,500 | 524 |
| 2022-10-13 | 528 | 530 | 524 | 529 | 3,200 | 529 |
| 2022-10-12 | 530 | 530 | 528 | 530 | 2,700 | 530 |
| 2022-10-11 | 535 | 535 | 530 | 531 | 1,500 | 531 |
| 2022-10-07 | 531 | 535 | 530 | 535 | 3,500 | 535 |
| 2022-10-06 | 538 | 538 | 533 | 534 | 2,700 | 534 |
| 2022-10-05 | 538 | 538 | 538 | 538 | 800 | 538 |
| 2022-10-04 | 538 | 538 | 530 | 538 | 1,400 | 538 |
| 2022-10-03 | 539 | 539 | 534 | 538 | 1,500 | 538 |
| 2022-09-30 | 540 | 540 | 533 | 539 | 3,300 | 539 |
| 2022-09-29 | 540 | 544 | 538 | 540 | 3,000 | 540 |
| 2022-09-28 | 542 | 545 | 540 | 541 | 15,200 | 541 |
| 2022-09-27 | 542 | 543 | 542 | 542 | 1,900 | 542 |
| 2022-09-26 | 545 | 547 | 543 | 545 | 2,800 | 545 |
| 2022-09-22 | 547 | 548 | 545 | 545 | 1,900 | 545 |
| 2022-09-21 | 547 | 549 | 547 | 547 | 12,300 | 547 |
| 2022-09-20 | 550 | 550 | 548 | 548 | 2,100 | 548 |
| 2022-09-16 | 550 | 550 | 544 | 548 | 3,100 | 548 |
| 2022-09-15 | 550 | 553 | 546 | 550 | 4,500 | 550 |
| 2022-09-14 | 546 | 556 | 544 | 549 | 8,900 | 549 |
| 2022-09-13 | 553 | 553 | 547 | 549 | 10,400 | 549 |
| 2022-09-12 | 555 | 556 | 551 | 552 | 2,000 | 552 |
| 2022-09-09 | 552 | 555 | 552 | 555 | 1,300 | 555 |
| 2022-09-08 | 556 | 556 | 550 | 556 | 1,900 | 556 |
| 2022-09-07 | - | - | - | 556 | - | 556 |
| 2022-09-06 | 550 | 557 | 550 | 556 | 1,900 | 556 |
| 2022-09-05 | 555 | 556 | 551 | 556 | 2,100 | 556 |
| 2022-09-02 | 552 | 556 | 552 | 555 | 1,300 | 555 |
| 2022-09-01 | 551 | 552 | 551 | 552 | 600 | 552 |
| 2022-08-31 | 550 | 557 | 550 | 557 | 3,200 | 557 |
| 2022-08-30 | 556 | 557 | 551 | 557 | 4,300 | 557 |
| 2022-08-29 | 555 | 556 | 550 | 556 | 3,700 | 556 |
| 2022-08-26 | 554 | 555 | 554 | 555 | 1,000 | 555 |
| 2022-08-25 | 552 | 554 | 550 | 554 | 1,400 | 554 |
| 2022-08-24 | 550 | 552 | 549 | 552 | 900 | 552 |
| 2022-08-23 | - | - | - | 547 | - | 547 |
| 2022-08-22 | 553 | 553 | 547 | 547 | 2,700 | 547 |
| 2022-08-19 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2022-08-18 | 549 | 551 | 547 | 551 | 2,800 | 551 |
| 2022-08-17 | 546 | 550 | 546 | 549 | 400 | 549 |
| 2022-08-16 | 547 | 548 | 546 | 546 | 1,800 | 546 |
| 2022-08-15 | 552 | 552 | 548 | 548 | 1,500 | 548 |
| 2022-08-12 | 553 | 553 | 546 | 550 | 3,800 | 550 |
| 2022-08-10 | 549 | 551 | 548 | 550 | 3,700 | 550 |
| 2022-08-09 | 550 | 557 | 549 | 551 | 8,800 | 551 |
| 2022-08-08 | 551 | 552 | 545 | 545 | 2,100 | 545 |
| 2022-08-05 | 551 | 551 | 545 | 550 | 1,800 | 550 |
| 2022-08-04 | 547 | 550 | 545 | 550 | 4,200 | 550 |
| 2022-08-03 | 544 | 549 | 540 | 549 | 8,000 | 549 |
| 2022-08-02 | 544 | 555 | 542 | 547 | 1,700 | 547 |
| 2022-08-01 | 545 | 545 | 544 | 544 | 1,300 | 544 |
| 2022-07-29 | 545 | 546 | 545 | 545 | 5,600 | 545 |
| 2022-07-28 | 544 | 545 | 541 | 545 | 3,300 | 545 |
| 2022-07-27 | 545 | 547 | 544 | 544 | 1,000 | 544 |
| 2022-07-26 | 549 | 550 | 541 | 546 | 9,000 | 546 |
| 2022-07-25 | 547 | 549 | 545 | 549 | 5,600 | 549 |
| 2022-07-22 | 544 | 548 | 544 | 547 | 1,800 | 547 |
| 2022-07-21 | 542 | 548 | 542 | 544 | 4,100 | 544 |
| 2022-07-20 | 544 | 549 | 542 | 542 | 1,300 | 542 |
| 2022-07-19 | 550 | 550 | 544 | 544 | 3,500 | 544 |
| 2022-07-15 | 546 | 546 | 542 | 546 | 700 | 546 |
| 2022-07-14 | 546 | 546 | 546 | 546 | 500 | 546 |
| 2022-07-13 | 547 | 547 | 542 | 544 | 3,100 | 544 |
| 2022-07-12 | 553 | 553 | 546 | 546 | 500 | 546 |
| 2022-07-11 | 544 | 546 | 544 | 546 | 4,300 | 546 |
| 2022-07-08 | 545 | 545 | 543 | 544 | 900 | 544 |
| 2022-07-07 | 545 | 550 | 545 | 550 | 500 | 550 |
| 2022-07-06 | 550 | 550 | 541 | 543 | 7,200 | 543 |
| 2022-07-05 | 568 | 568 | 551 | 560 | 5,700 | 560 |
| 2022-07-04 | 548 | 569 | 541 | 569 | 23,300 | 569 |
| 2022-07-01 | 564 | 564 | 548 | 556 | 1,900 | 556 |
| 2022-06-30 | 547 | 565 | 538 | 565 | 24,700 | 565 |
| 2022-06-29 | 546 | 552 | 546 | 547 | 5,300 | 547 |
| 2022-06-28 | 533 | 554 | 533 | 546 | 2,800 | 546 |
| 2022-06-27 | 531 | 534 | 531 | 532 | 800 | 532 |
| 2022-06-24 | 531 | 531 | 531 | 531 | 700 | 531 |
| 2022-06-23 | 536 | 536 | 527 | 531 | 5,600 | 531 |
| 2022-06-22 | 533 | 535 | 532 | 535 | 1,700 | 535 |
| 2022-06-21 | 532 | 535 | 532 | 532 | 2,000 | 532 |
| 2022-06-20 | 540 | 541 | 535 | 535 | 1,100 | 535 |
| 2022-06-17 | 542 | 544 | 536 | 540 | 1,800 | 540 |
| 2022-06-16 | 542 | 542 | 541 | 542 | 600 | 542 |
| 2022-06-15 | 545 | 545 | 540 | 540 | 200 | 540 |
| 2022-06-14 | 548 | 548 | 540 | 545 | 3,700 | 545 |
| 2022-06-13 | 547 | 548 | 545 | 548 | 1,200 | 548 |
| 2022-06-10 | 554 | 555 | 548 | 553 | 5,800 | 553 |
| 2022-06-09 | 548 | 554 | 548 | 554 | 3,100 | 554 |
| 2022-06-08 | 544 | 548 | 544 | 548 | 4,500 | 548 |
| 2022-06-07 | 544 | 547 | 542 | 544 | 3,400 | 544 |
| 2022-06-06 | 541 | 543 | 540 | 543 | 3,600 | 543 |
| 2022-06-03 | 536 | 541 | 535 | 541 | 3,300 | 541 |
| 2022-06-02 | 542 | 542 | 535 | 535 | 800 | 535 |
| 2022-06-01 | 542 | 542 | 540 | 540 | 500 | 540 |
| 2022-05-31 | 536 | 542 | 536 | 542 | 800 | 542 |
| 2022-05-30 | 535 | 540 | 535 | 535 | 2,600 | 535 |
| 2022-05-27 | 532 | 535 | 532 | 535 | 1,600 | 535 |
| 2022-05-26 | 532 | 535 | 532 | 532 | 1,900 | 532 |
| 2022-05-25 | 531 | 532 | 530 | 530 | 4,800 | 530 |
| 2022-05-24 | 530 | 531 | 530 | 531 | 2,500 | 531 |
| 2022-05-23 | 528 | 530 | 528 | 530 | 1,400 | 530 |
| 2022-05-20 | 522 | 528 | 521 | 527 | 3,300 | 527 |
| 2022-05-19 | 523 | 524 | 522 | 524 | 4,300 | 524 |
| 2022-05-18 | 525 | 529 | 524 | 527 | 6,500 | 527 |
| 2022-05-17 | 527 | 528 | 527 | 528 | 1,500 | 528 |
| 2022-05-16 | 528 | 530 | 527 | 527 | 4,000 | 527 |
| 2022-05-13 | 530 | 533 | 523 | 528 | 15,500 | 528 |
| 2022-05-12 | 547 | 548 | 539 | 539 | 3,300 | 539 |
| 2022-05-11 | 542 | 548 | 542 | 548 | 1,000 | 548 |
| 2022-05-10 | 550 | 550 | 541 | 541 | 3,900 | 541 |
| 2022-05-09 | 553 | 553 | 549 | 552 | 400 | 552 |
| 2022-05-06 | 551 | 552 | 549 | 551 | 2,600 | 551 |
| 2022-05-02 | 548 | 551 | 540 | 551 | 2,600 | 551 |
| 2022-04-28 | 549 | 551 | 543 | 551 | 700 | 551 |
| 2022-04-27 | 545 | 546 | 537 | 541 | 3,100 | 541 |
| 2022-04-26 | 553 | 553 | 549 | 549 | 3,500 | 549 |
| 2022-04-25 | 546 | 549 | 545 | 549 | 1,200 | 549 |
| 2022-04-22 | 555 | 556 | 546 | 548 | 8,200 | 548 |
| 2022-04-21 | 555 | 555 | 547 | 555 | 5,400 | 555 |
| 2022-04-20 | 556 | 559 | 550 | 559 | 4,100 | 559 |
| 2022-04-19 | 549 | 564 | 549 | 560 | 5,900 | 560 |
| 2022-04-18 | 553 | 553 | 544 | 553 | 5,600 | 553 |
| 2022-04-15 | 553 | 554 | 550 | 550 | 2,200 | 550 |
| 2022-04-14 | 558 | 558 | 552 | 558 | 1,900 | 558 |
| 2022-04-13 | 553 | 560 | 550 | 558 | 4,200 | 558 |
| 2022-04-12 | 555 | 556 | 555 | 556 | 400 | 556 |
| 2022-04-11 | 557 | 561 | 553 | 554 | 1,700 | 554 |
| 2022-04-08 | 554 | 561 | 554 | 560 | 1,100 | 560 |
| 2022-04-07 | 554 | 560 | 554 | 560 | 700 | 560 |
| 2022-04-06 | 561 | 561 | 558 | 560 | 1,900 | 560 |
| 2022-04-05 | 558 | 561 | 557 | 561 | 2,600 | 561 |
| 2022-04-04 | 555 | 557 | 553 | 557 | 1,100 | 557 |
| 2022-04-01 | 553 | 553 | 552 | 553 | 1,600 | 553 |
| 2022-03-31 | 557 | 562 | 552 | 559 | 3,300 | 559 |
| 2022-03-30 | 562 | 565 | 561 | 561 | 1,000 | 561 |
| 2022-03-29 | 561 | 569 | 561 | 568 | 2,900 | 568 |
| 2022-03-28 | 565 | 567 | 561 | 566 | 4,400 | 566 |
| 2022-03-25 | 561 | 568 | 561 | 565 | 2,100 | 565 |
| 2022-03-24 | 561 | 568 | 560 | 566 | 2,900 | 566 |
| 2022-03-23 | 563 | 566 | 561 | 561 | 5,300 | 561 |
| 2022-03-22 | 558 | 565 | 550 | 559 | 9,500 | 559 |
| 2022-03-18 | 559 | 561 | 555 | 558 | 2,500 | 558 |
| 2022-03-17 | 557 | 562 | 554 | 562 | 2,200 | 562 |
| 2022-03-16 | 561 | 561 | 550 | 550 | 5,200 | 550 |
| 2022-03-15 | 556 | 559 | 554 | 559 | 3,000 | 559 |
| 2022-03-14 | 548 | 548 | 544 | 546 | 3,400 | 546 |
| 2022-03-11 | 544 | 546 | 538 | 546 | 2,500 | 546 |
| 2022-03-10 | 540 | 550 | 540 | 542 | 2,800 | 542 |
| 2022-03-09 | 533 | 537 | 533 | 537 | 900 | 537 |
| 2022-03-08 | 541 | 548 | 534 | 534 | 4,000 | 534 |
| 2022-03-07 | 559 | 559 | 540 | 545 | 6,600 | 545 |
| 2022-03-04 | 556 | 559 | 555 | 559 | 1,500 | 559 |
| 2022-03-03 | 562 | 565 | 562 | 562 | 500 | 562 |
| 2022-03-02 | 558 | 562 | 558 | 562 | 700 | 562 |
| 2022-03-01 | 561 | 566 | 557 | 559 | 4,800 | 559 |
| 2022-02-28 | 557 | 560 | 555 | 557 | 3,100 | 557 |
| 2022-02-25 | 553 | 556 | 550 | 556 | 6,000 | 556 |
| 2022-02-24 | 557 | 557 | 545 | 552 | 8,200 | 552 |
| 2022-02-22 | 560 | 562 | 557 | 559 | 5,700 | 559 |
| 2022-02-21 | 564 | 568 | 562 | 562 | 1,800 | 562 |
| 2022-02-18 | 565 | 567 | 560 | 566 | 3,200 | 566 |
| 2022-02-17 | 567 | 569 | 564 | 565 | 1,900 | 565 |
| 2022-02-16 | 572 | 572 | 564 | 567 | 3,300 | 567 |
| 2022-02-15 | 569 | 569 | 566 | 567 | 2,600 | 567 |
| 2022-02-14 | 578 | 578 | 566 | 569 | 6,500 | 569 |
| 2022-02-10 | 576 | 584 | 576 | 580 | 5,900 | 580 |
| 2022-02-09 | 570 | 576 | 568 | 576 | 2,800 | 576 |
| 2022-02-08 | 570 | 571 | 569 | 570 | 2,000 | 570 |
| 2022-02-07 | 575 | 581 | 572 | 579 | 3,600 | 579 |
| 2022-02-04 | 570 | 575 | 570 | 575 | 4,300 | 575 |
| 2022-02-03 | 567 | 570 | 562 | 570 | 2,300 | 570 |
| 2022-02-02 | 569 | 572 | 567 | 568 | 10,100 | 568 |
| 2022-02-01 | 570 | 573 | 565 | 569 | 3,100 | 569 |
| 2022-01-31 | 560 | 570 | 560 | 570 | 4,800 | 570 |
| 2022-01-28 | 563 | 566 | 553 | 566 | 13,700 | 566 |
| 2022-01-27 | 568 | 570 | 551 | 551 | 32,600 | 551 |
| 2022-01-26 | 568 | 576 | 567 | 569 | 13,600 | 569 |
| 2022-01-25 | 577 | 584 | 565 | 570 | 31,600 | 570 |
| 2022-01-24 | 592 | 595 | 574 | 580 | 70,000 | 580 |
| 2022-01-21 | 570 | 670 | 566 | 602 | 436,600 | 602 |
| 2022-01-20 | 566 | 570 | 565 | 570 | 4,900 | 570 |
| 2022-01-19 | 578 | 578 | 567 | 570 | 4,100 | 570 |
| 2022-01-18 | 577 | 579 | 575 | 579 | 4,600 | 579 |
| 2022-01-17 | 571 | 575 | 570 | 575 | 2,400 | 575 |
| 2022-01-14 | 566 | 574 | 566 | 569 | 3,300 | 569 |
| 2022-01-13 | 577 | 577 | 570 | 574 | 4,200 | 574 |
| 2022-01-12 | 578 | 580 | 570 | 574 | 2,800 | 574 |
| 2022-01-11 | 570 | 578 | 566 | 578 | 5,500 | 578 |
| 2022-01-07 | 573 | 574 | 566 | 570 | 4,400 | 570 |
| 2022-01-06 | 584 | 584 | 571 | 573 | 7,600 | 573 |
| 2022-01-05 | 580 | 585 | 577 | 584 | 4,800 | 584 |
| 2022-01-04 | 570 | 583 | 565 | 580 | 9,500 | 580 |
分割・併合履歴 ： [2000-09-26]1株→1.2株