5162 (株)朝日ラバー の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-12-30 | 536 | 538 | 536 | 538 | 1,200 | 538 |
2024-12-27 | 547 | 548 | 540 | 542 | 8,500 | 542 |
2024-12-26 | 546 | 550 | 546 | 546 | 3,300 | 546 |
2024-12-25 | 551 | 551 | 545 | 545 | 9,100 | 545 |
2024-12-24 | 550 | 553 | 547 | 550 | 13,700 | 550 |
2024-12-23 | 541 | 552 | 541 | 550 | 5,600 | 550 |
2024-12-20 | 550 | 550 | 537 | 541 | 5,100 | 541 |
2024-12-19 | 549 | 556 | 547 | 550 | 10,300 | 550 |
2024-12-18 | 547 | 556 | 547 | 551 | 12,700 | 551 |
2024-12-17 | 548 | 554 | 544 | 549 | 8,600 | 549 |
2024-12-16 | 550 | 555 | 543 | 547 | 8,900 | 547 |
2024-12-13 | 547 | 549 | 545 | 549 | 7,500 | 549 |
2024-12-12 | 545 | 551 | 545 | 546 | 4,100 | 546 |
2024-12-11 | 541 | 547 | 541 | 543 | 5,800 | 543 |
2024-12-10 | 540 | 545 | 539 | 540 | 8,400 | 540 |
2024-12-09 | 543 | 550 | 540 | 540 | 6,100 | 540 |
2024-12-06 | 555 | 558 | 540 | 543 | 16,500 | 543 |
2024-12-05 | 544 | 560 | 544 | 555 | 20,000 | 555 |
2024-12-04 | 535 | 550 | 535 | 540 | 16,100 | 540 |
2024-12-03 | 533 | 541 | 533 | 534 | 6,400 | 534 |
2024-12-02 | 527 | 542 | 526 | 533 | 13,800 | 533 |
2024-11-29 | 527 | 527 | 527 | 527 | 1,500 | 527 |
2024-11-28 | 525 | 525 | 520 | 523 | 2,400 | 523 |
2024-11-27 | 528 | 528 | 524 | 524 | 1,900 | 524 |
2024-11-26 | 528 | 529 | 525 | 525 | 2,700 | 525 |
2024-11-25 | 524 | 529 | 524 | 528 | 3,600 | 528 |
2024-11-22 | 523 | 529 | 523 | 524 | 4,800 | 524 |
2024-11-21 | 523 | 523 | 522 | 523 | 300 | 523 |
2024-11-20 | 525 | 525 | 521 | 522 | 3,300 | 522 |
2024-11-19 | 525 | 527 | 521 | 527 | 6,800 | 527 |
2024-11-18 | 526 | 530 | 522 | 522 | 3,900 | 522 |
2024-11-15 | 526 | 530 | 526 | 526 | 2,300 | 526 |
2024-11-14 | 528 | 531 | 526 | 530 | 2,700 | 530 |
2024-11-13 | 523 | 530 | 523 | 530 | 4,500 | 530 |
2024-11-12 | 529 | 529 | 524 | 525 | 1,000 | 525 |
2024-11-11 | 525 | 527 | 521 | 521 | 6,400 | 521 |
2024-11-08 | 525 | 534 | 525 | 527 | 6,600 | 527 |
2024-11-07 | 526 | 531 | 525 | 525 | 5,700 | 525 |
2024-11-06 | 530 | 530 | 525 | 525 | 1,500 | 525 |
2024-11-05 | 521 | 525 | 521 | 525 | 1,700 | 525 |
2024-11-01 | 520 | 522 | 515 | 518 | 6,000 | 518 |
2024-10-31 | 528 | 528 | 515 | 518 | 17,400 | 518 |
2024-10-30 | 530 | 532 | 530 | 531 | 1,000 | 531 |
2024-10-29 | 529 | 532 | 526 | 528 | 6,900 | 528 |
2024-10-28 | 540 | 565 | 522 | 528 | 38,300 | 528 |
2024-10-25 | 542 | 542 | 540 | 540 | 800 | 540 |
2024-10-24 | 547 | 547 | 543 | 543 | 600 | 543 |
2024-10-23 | 546 | 547 | 540 | 547 | 3,200 | 547 |
2024-10-22 | 544 | 544 | 538 | 544 | 2,800 | 544 |
2024-10-21 | 545 | 545 | 538 | 544 | 800 | 544 |
2024-10-18 | 545 | 545 | 536 | 538 | 2,700 | 538 |
2024-10-17 | 537 | 542 | 537 | 539 | 2,800 | 539 |
2024-10-16 | 541 | 545 | 535 | 535 | 1,300 | 535 |
2024-10-15 | 547 | 547 | 540 | 540 | 2,400 | 540 |
2024-10-11 | 541 | 548 | 541 | 547 | 2,000 | 547 |
2024-10-10 | 546 | 547 | 541 | 541 | 2,000 | 541 |
2024-10-09 | 542 | 549 | 542 | 547 | 1,400 | 547 |
2024-10-08 | 548 | 552 | 541 | 541 | 2,600 | 541 |
2024-10-07 | 542 | 554 | 542 | 547 | 3,600 | 547 |
2024-10-04 | 538 | 542 | 538 | 540 | 2,900 | 540 |
2024-10-03 | 538 | 540 | 537 | 537 | 4,500 | 537 |
2024-10-02 | 531 | 539 | 531 | 538 | 900 | 538 |
2024-10-01 | 528 | 536 | 528 | 533 | 3,800 | 533 |
2024-09-30 | 528 | 528 | 524 | 528 | 900 | 528 |
2024-09-27 | 520 | 535 | 500 | 533 | 24,100 | 533 |
2024-09-26 | 535 | 540 | 533 | 534 | 3,500 | 534 |
2024-09-25 | 534 | 538 | 533 | 533 | 1,700 | 533 |
2024-09-24 | 534 | 535 | 532 | 532 | 2,800 | 532 |
2024-09-20 | 536 | 536 | 534 | 534 | 1,900 | 534 |
2024-09-19 | 531 | 538 | 531 | 535 | 3,800 | 535 |
2024-09-18 | 540 | 540 | 531 | 531 | 1,800 | 531 |
2024-09-17 | 530 | 536 | 526 | 528 | 4,000 | 528 |
2024-09-13 | 535 | 538 | 529 | 529 | 3,900 | 529 |
2024-09-12 | 536 | 536 | 530 | 532 | 6,800 | 532 |
2024-09-11 | 536 | 536 | 532 | 532 | 600 | 532 |
2024-09-10 | 537 | 538 | 536 | 537 | 600 | 537 |
2024-09-09 | 529 | 537 | 527 | 537 | 2,000 | 537 |
2024-09-06 | 534 | 534 | 534 | 534 | 900 | 534 |
2024-09-05 | 535 | 535 | 531 | 534 | 800 | 534 |
2024-09-04 | 536 | 539 | 526 | 529 | 7,200 | 529 |
2024-09-03 | 537 | 540 | 536 | 540 | 3,400 | 540 |
2024-09-02 | 535 | 537 | 535 | 535 | 1,500 | 535 |
2024-08-30 | 535 | 536 | 534 | 534 | 1,600 | 534 |
2024-08-29 | 533 | 536 | 530 | 532 | 3,700 | 532 |
2024-08-28 | 535 | 537 | 535 | 535 | 5,400 | 535 |
2024-08-27 | 539 | 540 | 532 | 539 | 5,900 | 539 |
2024-08-26 | 540 | 540 | 536 | 540 | 4,200 | 540 |
2024-08-23 | 540 | 540 | 536 | 539 | 3,500 | 539 |
2024-08-22 | 541 | 541 | 536 | 537 | 1,400 | 537 |
2024-08-21 | 544 | 544 | 539 | 541 | 1,900 | 541 |
2024-08-20 | 540 | 545 | 540 | 542 | 1,000 | 542 |
2024-08-19 | 537 | 541 | 532 | 536 | 4,000 | 536 |
2024-08-16 | 533 | 536 | 530 | 535 | 5,500 | 535 |
2024-08-15 | 531 | 533 | 530 | 531 | 1,200 | 531 |
2024-08-14 | 527 | 534 | 527 | 530 | 2,100 | 530 |
2024-08-13 | 532 | 532 | 527 | 530 | 1,500 | 530 |
2024-08-09 | 528 | 531 | 526 | 529 | 3,900 | 529 |
2024-08-08 | 525 | 538 | 520 | 538 | 4,900 | 538 |
2024-08-07 | 503 | 530 | 503 | 525 | 4,300 | 525 |
2024-08-06 | 502 | 522 | 502 | 519 | 3,000 | 519 |
2024-08-05 | 546 | 546 | 506 | 506 | 16,500 | 506 |
2024-08-02 | 558 | 558 | 550 | 550 | 10,300 | 550 |
2024-08-01 | 565 | 566 | 559 | 559 | 4,200 | 559 |
2024-07-31 | 567 | 567 | 564 | 565 | 2,000 | 565 |
2024-07-30 | 568 | 568 | 560 | 567 | 6,000 | 567 |
2024-07-29 | 562 | 570 | 560 | 569 | 7,400 | 569 |
2024-07-26 | 568 | 569 | 568 | 568 | 2,200 | 568 |
2024-07-25 | 569 | 571 | 562 | 568 | 11,500 | 568 |
2024-07-24 | 576 | 580 | 571 | 573 | 7,700 | 573 |
2024-07-23 | 577 | 580 | 577 | 579 | 2,500 | 579 |
2024-07-22 | 579 | 580 | 576 | 577 | 6,800 | 577 |
2024-07-19 | 579 | 580 | 573 | 579 | 4,700 | 579 |
2024-07-18 | 577 | 581 | 575 | 580 | 3,000 | 580 |
2024-07-17 | 580 | 581 | 575 | 581 | 1,700 | 581 |
2024-07-16 | 576 | 579 | 573 | 575 | 2,200 | 575 |
2024-07-12 | 578 | 580 | 570 | 575 | 7,300 | 575 |
2024-07-11 | 574 | 579 | 574 | 578 | 5,100 | 578 |
2024-07-10 | 574 | 575 | 572 | 574 | 1,500 | 574 |
2024-07-09 | 576 | 578 | 570 | 571 | 6,800 | 571 |
2024-07-08 | 580 | 580 | 577 | 578 | 2,300 | 578 |
2024-07-05 | 583 | 583 | 578 | 580 | 5,100 | 580 |
2024-07-04 | 580 | 580 | 579 | 579 | 900 | 579 |
2024-07-03 | 581 | 583 | 579 | 583 | 2,100 | 583 |
2024-07-02 | 587 | 587 | 581 | 581 | 5,700 | 581 |
2024-07-01 | 576 | 583 | 575 | 581 | 6,800 | 581 |
2024-06-28 | 567 | 576 | 567 | 576 | 11,900 | 576 |
2024-06-27 | 572 | 572 | 571 | 571 | 800 | 571 |
2024-06-26 | 572 | 575 | 570 | 572 | 4,300 | 572 |
2024-06-25 | 568 | 572 | 568 | 572 | 1,100 | 572 |
2024-06-24 | 571 | 576 | 566 | 570 | 6,700 | 570 |
2024-06-21 | 562 | 571 | 561 | 571 | 2,800 | 571 |
2024-06-20 | 566 | 566 | 563 | 566 | 1,100 | 566 |
2024-06-19 | 565 | 570 | 564 | 570 | 2,500 | 570 |
2024-06-18 | 563 | 572 | 563 | 565 | 5,100 | 565 |
2024-06-17 | 559 | 565 | 558 | 560 | 3,900 | 560 |
2024-06-14 | 556 | 560 | 556 | 559 | 1,000 | 559 |
2024-06-13 | 561 | 561 | 556 | 556 | 2,300 | 556 |
2024-06-12 | 557 | 560 | 557 | 558 | 5,500 | 558 |
2024-06-11 | 553 | 560 | 553 | 558 | 6,900 | 558 |
2024-06-10 | 552 | 553 | 552 | 553 | 900 | 553 |
2024-06-07 | 553 | 553 | 553 | 553 | 300 | 553 |
2024-06-06 | 553 | 553 | 553 | 553 | 300 | 553 |
2024-06-05 | 553 | 553 | 551 | 553 | 2,300 | 553 |
2024-06-04 | 553 | 553 | 552 | 553 | 1,900 | 553 |
2024-06-03 | 559 | 559 | 551 | 552 | 4,200 | 552 |
2024-05-31 | 554 | 560 | 552 | 560 | 21,100 | 560 |
2024-05-30 | 551 | 554 | 551 | 554 | 300 | 554 |
2024-05-29 | 553 | 559 | 547 | 558 | 3,000 | 558 |
2024-05-28 | 552 | 554 | 552 | 552 | 2,900 | 552 |
2024-05-27 | 551 | 552 | 550 | 552 | 1,500 | 552 |
2024-05-24 | 555 | 556 | 548 | 550 | 6,700 | 550 |
2024-05-23 | 552 | 556 | 552 | 556 | 1,300 | 556 |
2024-05-22 | 553 | 557 | 553 | 553 | 2,900 | 553 |
2024-05-21 | 558 | 560 | 556 | 558 | 4,200 | 558 |
2024-05-20 | 558 | 558 | 555 | 555 | 1,300 | 555 |
2024-05-17 | 547 | 557 | 547 | 556 | 8,200 | 556 |
2024-05-16 | 558 | 558 | 555 | 557 | 1,700 | 557 |
2024-05-15 | 565 | 565 | 556 | 558 | 3,000 | 558 |
2024-05-14 | 553 | 563 | 553 | 563 | 1,000 | 563 |
2024-05-13 | 552 | 562 | 552 | 552 | 3,600 | 552 |
2024-05-10 | 553 | 557 | 553 | 554 | 1,100 | 554 |
2024-05-09 | 552 | 556 | 552 | 556 | 2,100 | 556 |
2024-05-08 | 554 | 555 | 553 | 555 | 1,900 | 555 |
2024-05-07 | 551 | 554 | 551 | 554 | 5,200 | 554 |
2024-05-02 | 561 | 561 | 554 | 554 | 1,700 | 554 |
2024-05-01 | 555 | 559 | 554 | 559 | 2,100 | 559 |
2024-04-30 | 551 | 556 | 550 | 555 | 1,300 | 555 |
2024-04-26 | 555 | 555 | 550 | 551 | 2,300 | 551 |
2024-04-25 | 550 | 554 | 550 | 554 | 1,900 | 554 |
2024-04-24 | 552 | 553 | 551 | 553 | 1,300 | 553 |
2024-04-23 | 551 | 552 | 546 | 552 | 6,000 | 552 |
2024-04-22 | 549 | 551 | 547 | 551 | 4,800 | 551 |
2024-04-19 | 561 | 561 | 548 | 548 | 7,000 | 548 |
2024-04-18 | 557 | 562 | 551 | 562 | 4,700 | 562 |
2024-04-17 | 565 | 565 | 556 | 564 | 2,900 | 564 |
2024-04-16 | 570 | 570 | 552 | 565 | 11,800 | 565 |
2024-04-15 | 557 | 570 | 557 | 569 | 6,500 | 569 |
2024-04-12 | 556 | 560 | 555 | 557 | 1,500 | 557 |
2024-04-11 | 557 | 563 | 555 | 555 | 3,300 | 555 |
2024-04-10 | 563 | 564 | 560 | 560 | 1,400 | 560 |
2024-04-09 | 561 | 563 | 560 | 562 | 2,200 | 562 |
2024-04-08 | 559 | 562 | 559 | 561 | 3,800 | 561 |
2024-04-05 | 553 | 560 | 550 | 560 | 17,100 | 560 |
2024-04-04 | 550 | 557 | 550 | 556 | 2,600 | 556 |
2024-04-03 | 549 | 550 | 548 | 550 | 700 | 550 |
2024-04-02 | 555 | 556 | 550 | 550 | 5,300 | 550 |
2024-04-01 | 558 | 558 | 555 | 557 | 2,900 | 557 |
2024-03-29 | 553 | 557 | 552 | 557 | 11,900 | 557 |
2024-03-28 | 554 | 554 | 548 | 551 | 3,800 | 551 |
2024-03-27 | 560 | 569 | 552 | 564 | 12,000 | 564 |
2024-03-26 | 558 | 562 | 557 | 562 | 4,500 | 562 |
2024-03-25 | 555 | 557 | 554 | 557 | 5,300 | 557 |
2024-03-22 | 555 | 558 | 552 | 555 | 16,800 | 555 |
2024-03-21 | 557 | 557 | 553 | 553 | 7,600 | 553 |
2024-03-19 | 550 | 553 | 549 | 553 | 4,200 | 553 |
2024-03-18 | 545 | 550 | 544 | 549 | 3,100 | 549 |
2024-03-15 | 546 | 547 | 545 | 545 | 2,200 | 545 |
2024-03-14 | 546 | 548 | 546 | 548 | 4,800 | 548 |
2024-03-13 | 544 | 548 | 543 | 548 | 1,800 | 548 |
2024-03-12 | 543 | 545 | 541 | 542 | 3,000 | 542 |
2024-03-11 | 547 | 547 | 543 | 543 | 3,100 | 543 |
2024-03-08 | 548 | 550 | 545 | 545 | 4,100 | 545 |
2024-03-07 | 550 | 550 | 546 | 546 | 6,600 | 546 |
2024-03-06 | 550 | 551 | 545 | 547 | 8,200 | 547 |
2024-03-05 | 546 | 547 | 545 | 545 | 1,700 | 545 |
2024-03-04 | 547 | 547 | 544 | 546 | 1,500 | 546 |
2024-03-01 | 544 | 546 | 543 | 543 | 1,200 | 543 |
2024-02-29 | 544 | 546 | 542 | 542 | 2,100 | 542 |
2024-02-28 | 546 | 546 | 543 | 544 | 3,200 | 544 |
2024-02-27 | 547 | 547 | 542 | 545 | 3,600 | 545 |
2024-02-26 | 546 | 546 | 541 | 545 | 9,200 | 545 |
2024-02-22 | 549 | 549 | 541 | 541 | 6,300 | 541 |
2024-02-21 | 549 | 549 | 539 | 545 | 6,800 | 545 |
2024-02-20 | 547 | 547 | 534 | 543 | 6,900 | 543 |
2024-02-19 | 539 | 547 | 537 | 547 | 2,700 | 547 |
2024-02-16 | 535 | 541 | 534 | 535 | 4,900 | 535 |
2024-02-15 | 541 | 545 | 532 | 532 | 13,400 | 532 |
2024-02-14 | 546 | 623 | 537 | 538 | 214,500 | 538 |
2024-02-13 | 550 | 551 | 549 | 551 | 2,100 | 551 |
2024-02-09 | 550 | 550 | 545 | 549 | 2,900 | 549 |
2024-02-08 | 547 | 550 | 546 | 549 | 1,600 | 549 |
2024-02-07 | 550 | 552 | 547 | 547 | 1,900 | 547 |
2024-02-06 | 547 | 550 | 547 | 547 | 1,900 | 547 |
2024-02-05 | 546 | 548 | 546 | 547 | 800 | 547 |
2024-02-02 | 553 | 554 | 544 | 544 | 7,200 | 544 |
2024-02-01 | 554 | 554 | 548 | 550 | 1,900 | 550 |
2024-01-31 | 551 | 554 | 548 | 554 | 1,800 | 554 |
2024-01-30 | 548 | 554 | 547 | 552 | 7,600 | 552 |
2024-01-29 | 545 | 550 | 545 | 548 | 3,400 | 548 |
2024-01-26 | 550 | 550 | 540 | 545 | 6,900 | 545 |
2024-01-25 | 542 | 550 | 542 | 545 | 5,600 | 545 |
2024-01-24 | 541 | 544 | 540 | 542 | 4,300 | 542 |
2024-01-23 | 540 | 543 | 538 | 541 | 12,100 | 541 |
2024-01-22 | 542 | 542 | 539 | 540 | 6,300 | 540 |
2024-01-19 | 541 | 543 | 540 | 540 | 6,600 | 540 |
2024-01-18 | 538 | 542 | 537 | 540 | 1,400 | 540 |
2024-01-17 | 536 | 542 | 536 | 542 | 2,800 | 542 |
2024-01-16 | 538 | 545 | 538 | 540 | 1,400 | 540 |
2024-01-15 | 541 | 542 | 537 | 540 | 5,400 | 540 |
2024-01-12 | 538 | 541 | 538 | 541 | 600 | 541 |
2024-01-11 | 541 | 543 | 538 | 542 | 3,100 | 542 |
2024-01-10 | 531 | 544 | 531 | 537 | 11,300 | 537 |
2024-01-09 | 537 | 538 | 535 | 535 | 2,900 | 535 |
2024-01-05 | 537 | 537 | 532 | 537 | 900 | 537 |
2024-01-04 | 531 | 534 | 531 | 531 | 2,300 | 531 |
分割・併合履歴 : [2000-09-26]1株→1.2株