アサヒペン(4623)の株価時系列情報
アサヒペン(4623)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,846 | 1,846 | 1,825 | 1,830 | 600 |
| 2024/04/24 | 1,826 | 1,835 | 1,826 | 1,834 | 600 |
| 2024/04/23 | 1,846 | 1,846 | 1,831 | 1,841 | 2,900 |
| 2024/04/22 | 1,828 | 1,837 | 1,828 | 1,837 | 1,800 |
| 2024/04/19 | 1,839 | 1,840 | 1,825 | 1,825 | 500 |
| 2024/04/17 | 1,832 | 1,841 | 1,830 | 1,841 | 400 |
| 2024/04/16 | 1,825 | 1,838 | 1,824 | 1,838 | 800 |
| 2024/04/15 | 1,820 | 1,846 | 1,820 | 1,846 | 800 |
| 2024/04/12 | 1,824 | 1,830 | 1,824 | 1,824 | 1,300 |
| 2024/04/11 | 1,810 | 1,824 | 1,810 | 1,821 | 600 |
| 2024/04/10 | 1,819 | 1,819 | 1,816 | 1,818 | 500 |
| 2024/04/09 | 1,801 | 1,815 | 1,800 | 1,815 | 500 |
| 2024/04/08 | 1,803 | 1,811 | 1,800 | 1,811 | 1,300 |
| 2024/04/05 | 1,809 | 1,810 | 1,800 | 1,800 | 1,200 |
| 2024/04/04 | 1,845 | 1,845 | 1,801 | 1,823 | 3,500 |
| 2024/04/03 | 1,838 | 1,857 | 1,838 | 1,856 | 300 |
| 2024/04/02 | 1,858 | 1,859 | 1,858 | 1,859 | 200 |
| 2024/04/01 | 1,872 | 1,872 | 1,837 | 1,859 | 600 |
| 2024/03/29 | 1,850 | 1,874 | 1,831 | 1,874 | 1,300 |
| 2024/03/28 | 1,836 | 1,868 | 1,836 | 1,850 | 2,100 |
| 2024/03/27 | 1,887 | 1,912 | 1,880 | 1,888 | 1,800 |
| 2024/03/26 | 1,900 | 1,925 | 1,888 | 1,888 | 1,500 |
| 2024/03/25 | 1,924 | 1,943 | 1,920 | 1,940 | 2,200 |
| 2024/03/22 | 1,960 | 1,969 | 1,922 | 1,964 | 3,800 |
| 2024/03/21 | 1,970 | 1,975 | 1,961 | 1,961 | 1,200 |
| 2024/03/19 | 1,960 | 1,969 | 1,960 | 1,969 | 1,800 |
| 2024/03/18 | 1,945 | 1,962 | 1,945 | 1,962 | 2,000 |
| 2024/03/15 | 1,941 | 1,945 | 1,941 | 1,945 | 700 |
| 2024/03/14 | 1,928 | 1,960 | 1,925 | 1,941 | 6,900 |
| 2024/03/13 | 1,925 | 1,927 | 1,920 | 1,927 | 800 |
| 2024/03/12 | 1,919 | 1,920 | 1,917 | 1,920 | 2,200 |
| 2024/03/11 | 1,918 | 1,922 | 1,917 | 1,919 | 3,800 |
| 2024/03/08 | 1,908 | 1,919 | 1,868 | 1,919 | 2,000 |
| 2024/03/07 | 1,920 | 1,920 | 1,908 | 1,908 | 500 |
| 2024/03/06 | 1,900 | 1,918 | 1,900 | 1,918 | 3,300 |
| 2024/03/05 | 1,900 | 1,910 | 1,899 | 1,909 | 4,200 |
| 2024/03/04 | 1,884 | 1,907 | 1,884 | 1,905 | 3,500 |
| 2024/03/01 | 1,875 | 1,895 | 1,872 | 1,894 | 2,500 |
| 2024/02/29 | 1,885 | 1,896 | 1,871 | 1,871 | 2,700 |
| 2024/02/28 | 1,890 | 1,896 | 1,885 | 1,885 | 2,500 |
| 2024/02/27 | 1,862 | 1,895 | 1,858 | 1,890 | 2,900 |
| 2024/02/26 | 1,877 | 1,877 | 1,848 | 1,875 | 3,200 |
| 2024/02/22 | 1,875 | 1,877 | 1,846 | 1,877 | 3,800 |
| 2024/02/21 | 1,859 | 1,875 | 1,858 | 1,875 | 4,300 |
| 2024/02/20 | 1,859 | 1,859 | 1,835 | 1,859 | 2,900 |
| 2024/02/19 | 1,844 | 1,858 | 1,842 | 1,858 | 3,900 |
| 2024/02/16 | 1,833 | 1,844 | 1,833 | 1,844 | 2,100 |
| 2024/02/15 | 1,830 | 1,844 | 1,830 | 1,844 | 2,600 |
| 2024/02/14 | 1,821 | 1,830 | 1,821 | 1,830 | 1,900 |
| 2024/02/13 | 1,844 | 1,844 | 1,830 | 1,834 | 3,800 |
| 2024/02/09 | 1,850 | 1,850 | 1,836 | 1,836 | 4,900 |
| 2024/02/08 | 1,840 | 1,853 | 1,839 | 1,853 | 4,800 |
| 2024/02/07 | 1,835 | 1,847 | 1,833 | 1,847 | 3,800 |
| 2024/02/06 | 1,844 | 1,844 | 1,834 | 1,835 | 2,300 |
| 2024/02/05 | 1,840 | 1,847 | 1,833 | 1,840 | 5,100 |
| 2024/02/02 | 1,837 | 1,844 | 1,831 | 1,844 | 2,600 |
| 2024/02/01 | 1,811 | 1,840 | 1,811 | 1,837 | 2,400 |
| 2024/01/31 | 1,832 | 1,842 | 1,832 | 1,841 | 1,700 |
| 2024/01/30 | 1,843 | 1,844 | 1,812 | 1,832 | 2,700 |
| 2024/01/29 | 1,839 | 1,841 | 1,810 | 1,841 | 1,600 |
| 2024/01/26 | 1,797 | 1,830 | 1,787 | 1,830 | 1,900 |
| 2024/01/25 | 1,843 | 1,844 | 1,837 | 1,837 | 2,300 |
| 2024/01/24 | 1,838 | 1,842 | 1,824 | 1,832 | 2,200 |
| 2024/01/23 | 1,847 | 1,847 | 1,822 | 1,838 | 2,200 |
| 2024/01/22 | 1,831 | 1,845 | 1,831 | 1,842 | 4,000 |
| 2024/01/19 | 1,825 | 1,833 | 1,810 | 1,830 | 4,200 |
| 2024/01/18 | 1,796 | 1,830 | 1,796 | 1,828 | 7,700 |
| 2024/01/17 | 1,799 | 1,810 | 1,799 | 1,810 | 1,400 |
| 2024/01/16 | 1,805 | 1,812 | 1,792 | 1,792 | 3,900 |
| 2024/01/15 | 1,799 | 1,814 | 1,798 | 1,798 | 3,000 |
| 2024/01/12 | 1,803 | 1,820 | 1,799 | 1,801 | 4,900 |
| 2024/01/11 | 1,802 | 1,803 | 1,775 | 1,803 | 4,900 |
| 2024/01/10 | 1,802 | 1,803 | 1,801 | 1,802 | 1,400 |
| 2024/01/09 | 1,802 | 1,802 | 1,799 | 1,802 | 2,200 |
| 2024/01/05 | 1,788 | 1,808 | 1,788 | 1,808 | 1,300 |
| 2024/01/04 | 1,764 | 1,788 | 1,764 | 1,788 | 3,400 |
| 2023/12/29 | 1,758 | 1,776 | 1,758 | 1,764 | 2,400 |
| 2023/12/28 | 1,751 | 1,769 | 1,751 | 1,769 | 1,500 |
| 2023/12/27 | 1,771 | 1,771 | 1,759 | 1,766 | 1,700 |
| 2023/12/26 | 1,783 | 1,784 | 1,770 | 1,771 | 900 |
| 2023/12/25 | 1,820 | 1,820 | 1,771 | 1,775 | 3,800 |
| 2023/12/22 | 1,807 | 1,807 | 1,767 | 1,782 | 4,900 |
| 2023/12/21 | 1,764 | 1,787 | 1,764 | 1,787 | 4,000 |
| 2023/12/20 | 1,768 | 1,777 | 1,747 | 1,763 | 7,100 |
| 2023/12/19 | 1,753 | 1,769 | 1,753 | 1,769 | 4,500 |
| 2023/12/18 | 1,780 | 1,780 | 1,745 | 1,760 | 5,700 |
| 2023/12/15 | 1,779 | 1,782 | 1,774 | 1,782 | 2,600 |
| 2023/12/14 | 1,793 | 1,793 | 1,774 | 1,779 | 3,400 |
| 2023/12/13 | 1,803 | 1,804 | 1,798 | 1,800 | 2,300 |
| 2023/12/12 | 1,805 | 1,810 | 1,800 | 1,806 | 1,500 |
| 2023/12/11 | 1,796 | 1,820 | 1,786 | 1,812 | 3,100 |
| 2023/12/08 | 1,800 | 1,808 | 1,800 | 1,800 | 1,000 |
| 2023/12/07 | 1,798 | 1,812 | 1,798 | 1,811 | 1,800 |
| 2023/12/06 | 1,801 | 1,814 | 1,790 | 1,800 | 4,100 |
| 2023/12/05 | 1,817 | 1,817 | 1,801 | 1,801 | 7,000 |
| 2023/12/04 | 1,802 | 1,816 | 1,802 | 1,816 | 4,100 |
| 2023/12/01 | 1,790 | 1,804 | 1,790 | 1,802 | 5,100 |
| 2023/11/30 | 1,785 | 1,795 | 1,784 | 1,790 | 1,700 |
| 2023/11/29 | 1,783 | 1,787 | 1,775 | 1,783 | 2,100 |
| 2023/11/28 | 1,771 | 1,800 | 1,770 | 1,783 | 2,000 |
| 2023/11/27 | 1,774 | 1,788 | 1,774 | 1,780 | 1,600 |
| 2023/11/24 | 1,784 | 1,784 | 1,769 | 1,779 | 2,900 |
| 2023/11/22 | 1,764 | 1,771 | 1,764 | 1,770 | 1,100 |
| 2023/11/21 | 1,764 | 1,775 | 1,762 | 1,763 | 600 |
| 2023/11/20 | 1,772 | 1,778 | 1,764 | 1,764 | 3,200 |
| 2023/11/17 | 1,740 | 1,772 | 1,736 | 1,771 | 15,100 |
| 2023/11/16 | 1,800 | 1,800 | 1,790 | 1,796 | 2,100 |
| 2023/11/15 | 1,785 | 1,810 | 1,785 | 1,800 | 6,200 |
| 2023/11/14 | 1,787 | 1,794 | 1,779 | 1,788 | 2,800 |
| 2023/11/13 | 1,806 | 1,806 | 1,779 | 1,788 | 19,400 |
| 2023/11/10 | 1,722 | 1,725 | 1,717 | 1,720 | 1,100 |
| 2023/11/09 | 1,717 | 1,720 | 1,712 | 1,720 | 3,100 |
| 2023/11/08 | 1,720 | 1,722 | 1,715 | 1,717 | 1,400 |
| 2023/11/07 | 1,723 | 1,723 | 1,711 | 1,719 | 3,300 |
| 2023/11/06 | 1,724 | 1,724 | 1,710 | 1,723 | 6,600 |
| 2023/11/02 | 1,730 | 1,730 | 1,718 | 1,720 | 2,000 |
| 2023/11/01 | 1,722 | 1,729 | 1,722 | 1,725 | 600 |
| 2023/10/31 | 1,721 | 1,721 | 1,721 | 1,721 | 300 |
| 2023/10/30 | 1,723 | 1,730 | 1,717 | 1,730 | 600 |
| 2023/10/27 | 1,716 | 1,739 | 1,716 | 1,723 | 1,100 |
| 2023/10/26 | 1,724 | 1,724 | 1,713 | 1,715 | 1,500 |
| 2023/10/25 | 1,724 | 1,724 | 1,721 | 1,724 | 1,400 |
| 2023/10/24 | 1,730 | 1,730 | 1,720 | 1,721 | 1,400 |
| 2023/10/23 | 1,726 | 1,731 | 1,726 | 1,726 | 3,300 |
| 2023/10/20 | 1,741 | 1,742 | 1,741 | 1,741 | 800 |
| 2023/10/19 | 1,742 | 1,742 | 1,735 | 1,740 | 500 |
| 2023/10/18 | 1,741 | 1,742 | 1,733 | 1,742 | 1,200 |
| 2023/10/17 | 1,743 | 1,743 | 1,742 | 1,742 | 200 |
| 2023/10/16 | 1,750 | 1,750 | 1,739 | 1,742 | 800 |
| 2023/10/13 | 1,742 | 1,764 | 1,738 | 1,746 | 1,100 |
| 2023/10/12 | 1,761 | 1,761 | 1,741 | 1,742 | 600 |
| 2023/10/11 | 1,750 | 1,752 | 1,740 | 1,752 | 1,900 |
| 2023/10/10 | 1,740 | 1,750 | 1,740 | 1,750 | 1,000 |
| 2023/10/06 | 1,773 | 1,773 | 1,720 | 1,740 | 3,300 |
| 2023/10/05 | 1,730 | 1,755 | 1,729 | 1,740 | 1,800 |
| 2023/10/04 | 1,744 | 1,744 | 1,733 | 1,739 | 1,200 |
| 2023/10/03 | 1,766 | 1,766 | 1,746 | 1,746 | 3,600 |
| 2023/10/02 | 1,755 | 1,783 | 1,755 | 1,766 | 1,300 |
| 2023/09/29 | 1,774 | 1,781 | 1,756 | 1,781 | 1,500 |
| 2023/09/28 | 1,773 | 1,773 | 1,770 | 1,771 | 1,400 |
| 2023/09/27 | 1,781 | 1,800 | 1,781 | 1,790 | 1,800 |
| 2023/09/26 | 1,795 | 1,797 | 1,781 | 1,781 | 2,400 |
| 2023/09/25 | 1,810 | 1,810 | 1,791 | 1,794 | 1,300 |
| 2023/09/22 | 1,800 | 1,804 | 1,787 | 1,804 | 2,100 |
| 2023/09/21 | 1,793 | 1,800 | 1,793 | 1,800 | 1,900 |
| 2023/09/20 | 1,801 | 1,801 | 1,792 | 1,792 | 2,200 |
| 2023/09/19 | 1,800 | 1,819 | 1,792 | 1,799 | 3,500 |
| 2023/09/15 | 1,818 | 1,818 | 1,795 | 1,798 | 3,100 |
| 2023/09/14 | 1,809 | 1,814 | 1,795 | 1,800 | 3,000 |
| 2023/09/13 | 1,777 | 1,812 | 1,777 | 1,806 | 6,500 |
| 2023/09/12 | 1,778 | 1,779 | 1,775 | 1,777 | 1,200 |
| 2023/09/11 | 1,779 | 1,784 | 1,778 | 1,778 | 1,400 |
| 2023/09/08 | 1,777 | 1,786 | 1,775 | 1,777 | 1,800 |
| 2023/09/07 | 1,777 | 1,785 | 1,773 | 1,777 | 1,800 |
| 2023/09/06 | 1,773 | 1,776 | 1,770 | 1,776 | 1,900 |
| 2023/09/05 | 1,770 | 1,771 | 1,770 | 1,771 | 400 |
| 2023/09/04 | 1,768 | 1,772 | 1,768 | 1,769 | 2,400 |
| 2023/09/01 | 1,770 | 1,777 | 1,765 | 1,768 | 1,500 |
| 2023/08/31 | 1,766 | 1,780 | 1,766 | 1,780 | 1,100 |
| 2023/08/30 | 1,762 | 1,772 | 1,762 | 1,772 | 700 |
| 2023/08/29 | 1,775 | 1,775 | 1,763 | 1,768 | 700 |
| 2023/08/28 | 1,770 | 1,770 | 1,763 | 1,766 | 400 |
| 2023/08/25 | 1,775 | 1,775 | 1,762 | 1,767 | 600 |
| 2023/08/24 | 1,761 | 1,775 | 1,760 | 1,775 | 800 |
| 2023/08/23 | 1,776 | 1,776 | 1,760 | 1,761 | 700 |
| 2023/08/22 | 1,776 | 1,776 | 1,758 | 1,758 | 900 |
| 2023/08/21 | 1,765 | 1,765 | 1,760 | 1,760 | 1,100 |
| 2023/08/18 | 1,761 | 1,773 | 1,759 | 1,759 | 500 |
| 2023/08/17 | 1,757 | 1,785 | 1,757 | 1,775 | 2,100 |
| 2023/08/16 | 1,765 | 1,772 | 1,765 | 1,772 | 400 |
| 2023/08/15 | 1,755 | 1,763 | 1,755 | 1,763 | 400 |
| 2023/08/14 | 1,774 | 1,777 | 1,748 | 1,765 | 4,800 |
| 2023/08/10 | 1,777 | 1,801 | 1,777 | 1,800 | 6,400 |
| 2023/08/09 | 1,770 | 1,772 | 1,769 | 1,772 | 500 |
| 2023/08/08 | 1,769 | 1,774 | 1,769 | 1,774 | 200 |
| 2023/08/07 | 1,770 | 1,770 | 1,765 | 1,769 | 700 |
| 2023/08/04 | 1,770 | 1,777 | 1,770 | 1,777 | 900 |
| 2023/08/03 | 1,777 | 1,782 | 1,774 | 1,777 | 1,300 |
| 2023/08/02 | 1,776 | 1,781 | 1,776 | 1,781 | 400 |
| 2023/08/01 | 1,789 | 1,789 | 1,775 | 1,775 | 1,000 |
| 2023/07/31 | 1,771 | 1,775 | 1,771 | 1,775 | 1,700 |
| 2023/07/28 | 1,771 | 1,771 | 1,771 | 1,771 | 600 |
| 2023/07/27 | 1,778 | 1,778 | 1,770 | 1,772 | 800 |
| 2023/07/26 | 1,788 | 1,790 | 1,778 | 1,787 | 800 |
| 2023/07/25 | 1,792 | 1,792 | 1,766 | 1,779 | 1,500 |
| 2023/07/24 | 1,792 | 1,793 | 1,780 | 1,781 | 3,900 |
| 2023/07/21 | 1,750 | 1,754 | 1,750 | 1,754 | 500 |
| 2023/07/20 | 1,761 | 1,761 | 1,761 | 1,761 | 700 |
| 2023/07/19 | 1,760 | 1,766 | 1,760 | 1,760 | 900 |
| 2023/07/18 | 1,748 | 1,748 | 1,743 | 1,745 | 900 |
| 2023/07/14 | 1,750 | 1,750 | 1,740 | 1,748 | 2,700 |
| 2023/07/13 | 1,752 | 1,752 | 1,741 | 1,745 | 1,500 |
| 2023/07/12 | 1,763 | 1,763 | 1,750 | 1,755 | 1,600 |
| 2023/07/11 | 1,767 | 1,767 | 1,761 | 1,763 | 800 |
| 2023/07/10 | 1,775 | 1,775 | 1,767 | 1,775 | 2,300 |
| 2023/07/07 | 1,782 | 1,786 | 1,780 | 1,785 | 900 |
| 2023/07/06 | 1,781 | 1,800 | 1,781 | 1,796 | 2,200 |
| 2023/07/05 | 1,796 | 1,796 | 1,779 | 1,786 | 3,000 |
| 2023/07/04 | 1,786 | 1,786 | 1,778 | 1,780 | 1,100 |
| 2023/07/03 | 1,764 | 1,785 | 1,764 | 1,771 | 4,600 |