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
2024-12-305365385365381,200538
2024-12-275475485405428,500542
2024-12-265465505465463,300546
2024-12-255515515455459,100545
2024-12-2455055354755013,700550
2024-12-235415525415505,600550
2024-12-205505505375415,100541
2024-12-1954955654755010,300550
2024-12-1854755654755112,700551
2024-12-175485545445498,600549
2024-12-165505555435478,900547
2024-12-135475495455497,500549
2024-12-125455515455464,100546
2024-12-115415475415435,800543
2024-12-105405455395408,400540
2024-12-095435505405406,100540
2024-12-0655555854054316,500543
2024-12-0554456054455520,000555
2024-12-0453555053554016,100540
2024-12-035335415335346,400534
2024-12-0252754252653313,800533
2024-11-295275275275271,500527
2024-11-285255255205232,400523
2024-11-275285285245241,900524
2024-11-265285295255252,700525
2024-11-255245295245283,600528
2024-11-225235295235244,800524
2024-11-21523523522523300523
2024-11-205255255215223,300522
2024-11-195255275215276,800527
2024-11-185265305225223,900522
2024-11-155265305265262,300526
2024-11-145285315265302,700530
2024-11-135235305235304,500530
2024-11-125295295245251,000525
2024-11-115255275215216,400521
2024-11-085255345255276,600527
2024-11-075265315255255,700525
2024-11-065305305255251,500525
2024-11-055215255215251,700525
2024-11-015205225155186,000518
2024-10-3152852851551817,400518
2024-10-305305325305311,000531
2024-10-295295325265286,900528
2024-10-2854056552252838,300528
2024-10-25542542540540800540
2024-10-24547547543543600543
2024-10-235465475405473,200547
2024-10-225445445385442,800544
2024-10-21545545538544800544
2024-10-185455455365382,700538
2024-10-175375425375392,800539
2024-10-165415455355351,300535
2024-10-155475475405402,400540
2024-10-115415485415472,000547
2024-10-105465475415412,000541
2024-10-095425495425471,400547
2024-10-085485525415412,600541
2024-10-075425545425473,600547
2024-10-045385425385402,900540
2024-10-035385405375374,500537
2024-10-02531539531538900538
2024-10-015285365285333,800533
2024-09-30528528524528900528
2024-09-2752053550053324,100533
2024-09-265355405335343,500534
2024-09-255345385335331,700533
2024-09-245345355325322,800532
2024-09-205365365345341,900534
2024-09-195315385315353,800535
2024-09-185405405315311,800531
2024-09-175305365265284,000528
2024-09-135355385295293,900529
2024-09-125365365305326,800532
2024-09-11536536532532600532
2024-09-10537538536537600537
2024-09-095295375275372,000537
2024-09-06534534534534900534
2024-09-05535535531534800534
2024-09-045365395265297,200529
2024-09-035375405365403,400540
2024-09-025355375355351,500535
2024-08-305355365345341,600534
2024-08-295335365305323,700532
2024-08-285355375355355,400535
2024-08-275395405325395,900539
2024-08-265405405365404,200540
2024-08-235405405365393,500539
2024-08-225415415365371,400537
2024-08-215445445395411,900541
2024-08-205405455405421,000542
2024-08-195375415325364,000536
2024-08-165335365305355,500535
2024-08-155315335305311,200531
2024-08-145275345275302,100530
2024-08-135325325275301,500530
2024-08-095285315265293,900529
2024-08-085255385205384,900538
2024-08-075035305035254,300525
2024-08-065025225025193,000519
2024-08-0554654650650616,500506
2024-08-0255855855055010,300550
2024-08-015655665595594,200559
2024-07-315675675645652,000565
2024-07-305685685605676,000567
2024-07-295625705605697,400569
2024-07-265685695685682,200568
2024-07-2556957156256811,500568
2024-07-245765805715737,700573
2024-07-235775805775792,500579
2024-07-225795805765776,800577
2024-07-195795805735794,700579
2024-07-185775815755803,000580
2024-07-175805815755811,700581
2024-07-165765795735752,200575
2024-07-125785805705757,300575
2024-07-115745795745785,100578
2024-07-105745755725741,500574
2024-07-095765785705716,800571
2024-07-085805805775782,300578
2024-07-055835835785805,100580
2024-07-04580580579579900579
2024-07-035815835795832,100583
2024-07-025875875815815,700581
2024-07-015765835755816,800581
2024-06-2856757656757611,900576
2024-06-27572572571571800571
2024-06-265725755705724,300572
2024-06-255685725685721,100572
2024-06-245715765665706,700570
2024-06-215625715615712,800571
2024-06-205665665635661,100566
2024-06-195655705645702,500570
2024-06-185635725635655,100565
2024-06-175595655585603,900560
2024-06-145565605565591,000559
2024-06-135615615565562,300556
2024-06-125575605575585,500558
2024-06-115535605535586,900558
2024-06-10552553552553900553
2024-06-07553553553553300553
2024-06-06553553553553300553
2024-06-055535535515532,300553
2024-06-045535535525531,900553
2024-06-035595595515524,200552
2024-05-3155456055256021,100560
2024-05-30551554551554300554
2024-05-295535595475583,000558
2024-05-285525545525522,900552
2024-05-275515525505521,500552
2024-05-245555565485506,700550
2024-05-235525565525561,300556
2024-05-225535575535532,900553
2024-05-215585605565584,200558
2024-05-205585585555551,300555
2024-05-175475575475568,200556
2024-05-165585585555571,700557
2024-05-155655655565583,000558
2024-05-145535635535631,000563
2024-05-135525625525523,600552
2024-05-105535575535541,100554
2024-05-095525565525562,100556
2024-05-085545555535551,900555
2024-05-075515545515545,200554
2024-05-025615615545541,700554
2024-05-015555595545592,100559
2024-04-305515565505551,300555
2024-04-265555555505512,300551
2024-04-255505545505541,900554
2024-04-245525535515531,300553
2024-04-235515525465526,000552
2024-04-225495515475514,800551
2024-04-195615615485487,000548
2024-04-185575625515624,700562
2024-04-175655655565642,900564
2024-04-1657057055256511,800565
2024-04-155575705575696,500569
2024-04-125565605555571,500557
2024-04-115575635555553,300555
2024-04-105635645605601,400560
2024-04-095615635605622,200562
2024-04-085595625595613,800561
2024-04-0555356055056017,100560
2024-04-045505575505562,600556
2024-04-03549550548550700550
2024-04-025555565505505,300550
2024-04-015585585555572,900557
2024-03-2955355755255711,900557
2024-03-285545545485513,800551
2024-03-2756056955256412,000564
2024-03-265585625575624,500562
2024-03-255555575545575,300557
2024-03-2255555855255516,800555
2024-03-215575575535537,600553
2024-03-195505535495534,200553
2024-03-185455505445493,100549
2024-03-155465475455452,200545
2024-03-145465485465484,800548
2024-03-135445485435481,800548
2024-03-125435455415423,000542
2024-03-115475475435433,100543
2024-03-085485505455454,100545
2024-03-075505505465466,600546
2024-03-065505515455478,200547
2024-03-055465475455451,700545
2024-03-045475475445461,500546
2024-03-015445465435431,200543
2024-02-295445465425422,100542
2024-02-285465465435443,200544
2024-02-275475475425453,600545
2024-02-265465465415459,200545
2024-02-225495495415416,300541
2024-02-215495495395456,800545
2024-02-205475475345436,900543
2024-02-195395475375472,700547
2024-02-165355415345354,900535
2024-02-1554154553253213,400532
2024-02-14546623537538214,500538
2024-02-135505515495512,100551
2024-02-095505505455492,900549
2024-02-085475505465491,600549
2024-02-075505525475471,900547
2024-02-065475505475471,900547
2024-02-05546548546547800547
2024-02-025535545445447,200544
2024-02-015545545485501,900550
2024-01-315515545485541,800554
2024-01-305485545475527,600552
2024-01-295455505455483,400548
2024-01-265505505405456,900545
2024-01-255425505425455,600545
2024-01-245415445405424,300542
2024-01-2354054353854112,100541
2024-01-225425425395406,300540
2024-01-195415435405406,600540
2024-01-185385425375401,400540
2024-01-175365425365422,800542
2024-01-165385455385401,400540
2024-01-155415425375405,400540
2024-01-12538541538541600541
2024-01-115415435385423,100542
2024-01-1053154453153711,300537
2024-01-095375385355352,900535
2024-01-05537537532537900537
2024-01-045315345315312,300531

分割・併合履歴 : [2000-09-26]1株→1.2株