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 |
---|---|---|---|---|---|
1987/12/28 | 563 | 563 | 540 | 560 | 28,000 |
1987/12/26 | 570 | 570 | 570 | 570 | 1,000 |
1987/12/25 | 570 | 570 | 563 | 570 | 37,000 |
1987/12/24 | 570 | 570 | 565 | 570 | 10,000 |
1987/12/23 | 565 | 565 | 565 | 565 | 9,000 |
1987/12/22 | 570 | 570 | 565 | 565 | 21,000 |
1987/12/21 | 565 | 570 | 565 | 570 | 18,000 |
1987/12/18 | 563 | 565 | 563 | 563 | 6,000 |
1987/12/17 | 563 | 565 | 563 | 563 | 8,000 |
1987/12/16 | 565 | 565 | 561 | 563 | 15,000 |
1987/12/15 | 565 | 565 | 563 | 563 | 10,000 |
1987/12/14 | 561 | 565 | 560 | 560 | 12,000 |
1987/12/11 | 571 | 571 | 560 | 560 | 32,000 |
1987/12/10 | 570 | 570 | 570 | 570 | 19,000 |
1987/12/09 | 560 | 565 | 555 | 565 | 25,000 |
1987/12/08 | 565 | 565 | 559 | 560 | 105,000 |
1987/12/07 | 570 | 570 | 565 | 565 | 6,000 |
1987/12/05 | 570 | 570 | 570 | 570 | 1,000 |
1987/12/04 | 560 | 570 | 560 | 570 | 7,000 |
1987/12/03 | 565 | 565 | 560 | 560 | 9,000 |
1987/12/01 | 565 | 565 | 565 | 565 | 4,000 |
1987/11/30 | 570 | 570 | 565 | 570 | 6,000 |
1987/11/28 | 570 | 570 | 565 | 565 | 2,000 |
1987/11/27 | 565 | 580 | 565 | 565 | 11,000 |
1987/11/26 | 565 | 565 | 565 | 565 | 1,000 |
1987/11/25 | 580 | 580 | 560 | 560 | 5,000 |
1987/11/24 | 580 | 580 | 580 | 580 | 6,000 |
1987/11/20 | 570 | 570 | 560 | 560 | 9,000 |
1987/11/19 | 580 | 580 | 570 | 570 | 5,000 |
1987/11/18 | 570 | 580 | 570 | 580 | 7,000 |
1987/11/17 | 570 | 576 | 565 | 576 | 7,000 |
1987/11/16 | 575 | 576 | 575 | 576 | 11,000 |
1987/11/13 | 540 | 550 | 540 | 540 | 32,000 |
1987/11/12 | 515 | 525 | 515 | 520 | 20,000 |
1987/11/11 | 550 | 550 | 550 | 550 | 8,000 |
1987/11/10 | 580 | 580 | 571 | 571 | 15,000 |
1987/11/09 | 580 | 580 | 580 | 580 | 3,000 |
1987/11/07 | 586 | 590 | 580 | 590 | 7,000 |
1987/11/06 | 585 | 585 | 585 | 585 | 4,000 |
1987/11/05 | 585 | 595 | 585 | 585 | 4,000 |
1987/11/04 | 590 | 590 | 580 | 580 | 5,000 |
1987/11/02 | 600 | 605 | 599 | 599 | 11,000 |
1987/10/31 | 601 | 601 | 600 | 600 | 9,000 |
1987/10/30 | 595 | 605 | 580 | 600 | 14,000 |
1987/10/29 | 595 | 605 | 595 | 600 | 12,000 |
1987/10/28 | 585 | 600 | 585 | 600 | 15,000 |
1987/10/27 | 575 | 575 | 575 | 575 | 22,000 |
1987/10/26 | 635 | 635 | 615 | 615 | 17,000 |
1987/10/24 | 660 | 660 | 654 | 660 | 16,000 |
1987/10/23 | 660 | 660 | 660 | 660 | 121,000 |
1987/10/22 | 660 | 668 | 660 | 660 | 60,000 |
1987/10/21 | 640 | 645 | 635 | 641 | 19,000 |
1987/10/19 | 680 | 685 | 675 | 680 | 19,000 |
1987/10/16 | 680 | 685 | 680 | 680 | 24,000 |
1987/10/15 | 690 | 690 | 680 | 685 | 14,000 |
1987/10/14 | 691 | 695 | 685 | 685 | 56,000 |
1987/10/13 | 699 | 699 | 690 | 695 | 81,000 |
1987/10/12 | 695 | 697 | 693 | 697 | 49,000 |
1987/10/09 | 680 | 690 | 680 | 690 | 16,000 |
1987/10/08 | 680 | 685 | 675 | 680 | 18,000 |
1987/10/07 | 680 | 680 | 675 | 675 | 16,000 |
1987/10/06 | 680 | 685 | 675 | 685 | 36,000 |
1987/10/05 | 680 | 680 | 670 | 680 | 8,000 |
1987/10/03 | 680 | 680 | 655 | 655 | 20,000 |
1987/10/02 | 685 | 690 | 680 | 680 | 28,000 |
1987/10/01 | 680 | 690 | 680 | 689 | 89,000 |
1987/09/30 | 690 | 690 | 670 | 685 | 36,000 |
1987/09/29 | 655 | 700 | 655 | 700 | 81,000 |
1987/09/28 | 650 | 665 | 650 | 652 | 14,000 |
1987/09/26 | 640 | 660 | 640 | 655 | 6,000 |
1987/09/25 | 670 | 670 | 640 | 660 | 32,000 |
1987/09/24 | 661 | 666 | 660 | 660 | 43,000 |
1987/09/22 | 680 | 680 | 660 | 680 | 27,000 |
1987/09/21 | 685 | 686 | 683 | 683 | 29,000 |
1987/09/18 | 695 | 700 | 690 | 690 | 60,000 |
1987/09/17 | 670 | 680 | 670 | 680 | 90,000 |
1987/09/16 | 670 | 671 | 655 | 671 | 57,000 |
1987/09/14 | 645 | 660 | 642 | 652 | 37,000 |
1987/09/11 | 649 | 649 | 640 | 640 | 13,000 |
1987/09/10 | 650 | 651 | 649 | 649 | 28,000 |
1987/09/09 | 660 | 660 | 650 | 650 | 14,000 |
1987/09/08 | 660 | 660 | 658 | 658 | 8,000 |
1987/09/07 | 670 | 670 | 655 | 665 | 27,000 |
1987/09/05 | 670 | 670 | 659 | 659 | 36,000 |
1987/09/04 | 680 | 680 | 670 | 670 | 16,000 |
1987/09/03 | 685 | 685 | 675 | 675 | 23,000 |
1987/09/02 | 699 | 699 | 680 | 685 | 56,000 |
1987/09/01 | 701 | 705 | 690 | 690 | 119,000 |
1987/08/31 | 680 | 700 | 680 | 695 | 116,000 |
1987/08/29 | 670 | 675 | 670 | 675 | 49,000 |
1987/08/28 | 670 | 670 | 660 | 670 | 69,000 |
1987/08/27 | 661 | 670 | 661 | 661 | 42,000 |
1987/08/26 | 661 | 665 | 660 | 660 | 20,000 |
1987/08/25 | 662 | 662 | 659 | 661 | 31,000 |
1987/08/24 | 670 | 670 | 668 | 668 | 16,000 |
1987/08/22 | 661 | 661 | 658 | 659 | 18,000 |
1987/08/21 | 656 | 670 | 656 | 670 | 10,000 |
1987/08/20 | 655 | 660 | 651 | 655 | 29,000 |
1987/08/19 | 660 | 664 | 660 | 660 | 25,000 |
1987/08/18 | 675 | 675 | 660 | 663 | 20,000 |
1987/08/17 | 660 | 680 | 660 | 677 | 15,000 |
1987/08/14 | 653 | 658 | 640 | 658 | 40,000 |
1987/08/13 | 665 | 665 | 653 | 655 | 28,000 |
1987/08/12 | 650 | 663 | 640 | 640 | 27,000 |
1987/08/11 | 640 | 665 | 640 | 649 | 67,000 |
1987/08/10 | 635 | 640 | 631 | 640 | 40,000 |
1987/08/07 | 631 | 632 | 630 | 630 | 23,000 |
1987/08/06 | 635 | 635 | 630 | 630 | 23,000 |
1987/08/05 | 630 | 635 | 626 | 635 | 27,000 |
1987/08/04 | 630 | 630 | 630 | 630 | 16,000 |
1987/08/03 | 635 | 635 | 630 | 630 | 21,000 |
1987/08/01 | 638 | 638 | 625 | 625 | 11,000 |
1987/07/31 | 636 | 638 | 620 | 620 | 19,000 |
1987/07/30 | 635 | 636 | 631 | 635 | 36,000 |
1987/07/29 | 630 | 635 | 611 | 611 | 23,000 |
1987/07/28 | 617 | 630 | 617 | 630 | 20,000 |
1987/07/27 | 630 | 630 | 630 | 630 | 4,000 |
1987/07/25 | 634 | 635 | 630 | 630 | 18,000 |
1987/07/24 | 600 | 634 | 600 | 634 | 97,000 |
1987/07/23 | 602 | 615 | 602 | 603 | 21,000 |
1987/07/22 | 602 | 630 | 602 | 630 | 36,000 |
1987/07/21 | 610 | 610 | 600 | 610 | 27,000 |
1987/07/20 | 630 | 630 | 620 | 620 | 18,000 |
1987/07/17 | 636 | 636 | 626 | 627 | 18,000 |
1987/07/16 | 621 | 638 | 621 | 638 | 17,000 |
1987/07/15 | 634 | 634 | 620 | 620 | 20,000 |
1987/07/14 | 622 | 636 | 620 | 636 | 20,000 |
1987/07/13 | 623 | 624 | 620 | 620 | 26,000 |
1987/07/10 | 623 | 623 | 620 | 623 | 14,000 |
1987/07/09 | 625 | 628 | 618 | 618 | 15,000 |
1987/07/08 | 630 | 630 | 625 | 625 | 12,000 |
1987/07/07 | 620 | 625 | 610 | 625 | 33,000 |
1987/07/06 | 628 | 630 | 610 | 625 | 24,000 |
1987/07/04 | 625 | 635 | 612 | 635 | 23,000 |
1987/07/03 | 645 | 645 | 641 | 641 | 5,000 |
1987/07/02 | 645 | 645 | 640 | 640 | 16,000 |
1987/07/01 | 650 | 650 | 645 | 645 | 10,000 |
1987/06/30 | 651 | 651 | 640 | 650 | 8,000 |
1987/06/29 | 647 | 655 | 647 | 655 | 17,000 |
1987/06/27 | 655 | 655 | 647 | 647 | 10,000 |
1987/06/26 | 660 | 660 | 655 | 655 | 15,000 |
1987/06/25 | 670 | 671 | 650 | 665 | 128,000 |
1987/06/24 | 680 | 680 | 658 | 665 | 11,000 |
1987/06/23 | 650 | 684 | 650 | 680 | 254,000 |
1987/06/22 | 655 | 660 | 647 | 655 | 58,000 |
1987/06/19 | 670 | 670 | 656 | 656 | 26,000 |
1987/06/18 | 665 | 670 | 656 | 656 | 24,000 |
1987/06/17 | 680 | 680 | 655 | 655 | 17,000 |
1987/06/16 | 695 | 699 | 675 | 679 | 31,000 |
1987/06/15 | 695 | 700 | 690 | 699 | 45,000 |
1987/06/12 | 720 | 720 | 690 | 690 | 162,000 |
1987/06/11 | 695 | 718 | 695 | 700 | 539,000 |
1987/06/10 | 686 | 697 | 685 | 690 | 314,000 |
1987/06/09 | 660 | 687 | 660 | 685 | 105,000 |
1987/06/08 | 675 | 679 | 655 | 660 | 36,000 |
1987/06/06 | 650 | 670 | 645 | 670 | 33,000 |
1987/06/05 | 642 | 650 | 642 | 645 | 104,000 |
1987/06/04 | 645 | 650 | 625 | 650 | 91,000 |
1987/06/03 | 650 | 650 | 640 | 650 | 63,000 |
1987/06/02 | 650 | 655 | 630 | 655 | 90,000 |
1987/06/01 | 660 | 660 | 655 | 655 | 37,000 |
1987/05/30 | 670 | 670 | 660 | 670 | 11,000 |
1987/05/29 | 660 | 670 | 660 | 670 | 250,000 |
1987/05/28 | 660 | 662 | 660 | 662 | 41,000 |
1987/05/27 | 675 | 690 | 670 | 672 | 64,000 |
1987/05/26 | 670 | 690 | 660 | 690 | 113,000 |
1987/05/25 | 675 | 675 | 675 | 675 | 26,000 |
1987/05/23 | 690 | 690 | 670 | 690 | 129,000 |
1987/05/22 | 690 | 690 | 670 | 688 | 79,000 |
1987/05/21 | 680 | 690 | 675 | 690 | 91,000 |
1987/05/20 | 697 | 698 | 680 | 695 | 223,000 |
1987/05/19 | 685 | 700 | 675 | 700 | 183,000 |
1987/05/18 | 685 | 693 | 670 | 691 | 188,000 |
1987/05/15 | 670 | 700 | 656 | 700 | 424,000 |
1987/05/14 | 665 | 675 | 650 | 670 | 91,000 |
1987/05/13 | 670 | 675 | 658 | 669 | 95,000 |
1987/05/12 | 675 | 685 | 655 | 680 | 248,000 |
1987/05/11 | 683 | 700 | 683 | 685 | 772,000 |
1987/05/08 | 640 | 678 | 638 | 678 | 973,000 |
1987/05/07 | 632 | 650 | 632 | 642 | 369,000 |
1987/05/06 | 630 | 643 | 630 | 635 | 89,000 |
1987/05/02 | 614 | 644 | 614 | 640 | 446,000 |
1987/05/01 | 614 | 615 | 600 | 614 | 153,000 |
1987/04/30 | 595 | 619 | 586 | 619 | 167,000 |
1987/04/28 | 610 | 630 | 580 | 625 | 299,000 |
1987/04/27 | 610 | 635 | 605 | 625 | 632,000 |
1987/04/25 | 580 | 620 | 580 | 610 | 414,000 |
1987/04/24 | 595 | 595 | 570 | 590 | 320,000 |
1987/04/23 | 549 | 605 | 549 | 595 | 348,000 |
1987/04/22 | 520 | 545 | 520 | 545 | 153,000 |
1987/04/21 | 525 | 527 | 520 | 520 | 32,000 |
1987/04/20 | 519 | 530 | 519 | 520 | 48,000 |
1987/04/17 | 516 | 520 | 516 | 516 | 44,000 |
1987/04/16 | 510 | 515 | 510 | 515 | 66,000 |
1987/04/15 | 506 | 510 | 494 | 510 | 57,000 |
1987/04/14 | 510 | 510 | 509 | 510 | 48,000 |
1987/04/13 | 510 | 515 | 510 | 510 | 69,000 |
1987/04/10 | 510 | 514 | 504 | 510 | 131,000 |
1987/04/09 | 502 | 508 | 502 | 503 | 25,000 |
1987/04/08 | 500 | 508 | 493 | 500 | 17,000 |
1987/04/07 | 510 | 516 | 502 | 510 | 64,000 |
1987/04/06 | 514 | 515 | 505 | 505 | 42,000 |
1987/04/04 | 520 | 520 | 514 | 515 | 57,000 |
1987/04/03 | 483 | 515 | 482 | 515 | 150,000 |
1987/04/02 | 470 | 480 | 468 | 475 | 130,000 |
1987/04/01 | 470 | 470 | 465 | 465 | 29,000 |
1987/03/31 | 470 | 470 | 467 | 470 | 20,000 |
1987/03/30 | 468 | 480 | 468 | 475 | 46,000 |
1987/03/28 | 470 | 475 | 470 | 470 | 14,000 |
1987/03/27 | 480 | 480 | 465 | 465 | 31,000 |
1987/03/26 | 490 | 490 | 481 | 485 | 11,000 |
1987/03/25 | 490 | 490 | 481 | 490 | 26,000 |
1987/03/24 | 495 | 495 | 490 | 490 | 18,000 |
1987/03/23 | 490 | 490 | 481 | 490 | 33,000 |
1987/03/20 | 481 | 490 | 481 | 485 | 22,000 |
1987/03/19 | 497 | 497 | 485 | 490 | 28,000 |
1987/03/18 | 480 | 500 | 480 | 499 | 27,000 |
1987/03/17 | 480 | 480 | 475 | 480 | 19,000 |
1987/03/16 | 461 | 475 | 460 | 475 | 22,000 |
1987/03/13 | 463 | 463 | 461 | 461 | 12,000 |
1987/03/12 | 461 | 465 | 460 | 465 | 25,000 |
1987/03/11 | 465 | 470 | 461 | 461 | 29,000 |
1987/03/10 | 467 | 470 | 465 | 465 | 15,000 |
1987/03/09 | 462 | 470 | 460 | 465 | 33,000 |
1987/03/07 | 462 | 462 | 460 | 460 | 15,000 |
1987/03/06 | 464 | 470 | 462 | 462 | 14,000 |
1987/03/05 | 460 | 470 | 460 | 465 | 15,000 |
1987/03/04 | 461 | 461 | 460 | 460 | 33,000 |
1987/03/03 | 463 | 473 | 461 | 461 | 45,000 |
1987/03/02 | 461 | 465 | 461 | 463 | 28,000 |
1987/02/28 | 470 | 470 | 461 | 461 | 28,000 |
1987/02/27 | 462 | 480 | 462 | 470 | 17,000 |
1987/02/26 | 465 | 465 | 461 | 461 | 41,000 |
1987/02/25 | 470 | 475 | 461 | 465 | 82,000 |
1987/02/24 | 470 | 480 | 465 | 470 | 23,000 |
1987/02/23 | 465 | 470 | 465 | 465 | 31,000 |
1987/02/20 | 465 | 470 | 465 | 465 | 47,000 |
1987/02/19 | 470 | 470 | 465 | 466 | 19,000 |
1987/02/18 | 465 | 470 | 465 | 465 | 30,000 |
1987/02/17 | 465 | 470 | 465 | 465 | 27,000 |
1987/02/16 | 470 | 485 | 465 | 465 | 18,000 |
1987/02/13 | 470 | 471 | 465 | 465 | 12,000 |
1987/02/12 | 461 | 470 | 461 | 470 | 14,000 |
1987/02/10 | 465 | 465 | 460 | 460 | 29,000 |
1987/02/09 | 465 | 470 | 465 | 465 | 21,000 |
1987/02/07 | 465 | 470 | 465 | 470 | 8,000 |
1987/02/06 | 465 | 470 | 465 | 465 | 14,000 |
1987/02/05 | 468 | 470 | 465 | 470 | 17,000 |
1987/02/04 | 467 | 470 | 467 | 468 | 6,000 |
1987/02/03 | 470 | 470 | 465 | 465 | 22,000 |
1987/02/02 | 472 | 477 | 472 | 475 | 7,000 |
1987/01/31 | 467 | 478 | 465 | 465 | 17,000 |
1987/01/30 | 471 | 474 | 466 | 474 | 27,000 |
1987/01/29 | 482 | 485 | 475 | 475 | 32,000 |
1987/01/28 | 471 | 475 | 471 | 475 | 9,000 |
1987/01/27 | 475 | 478 | 470 | 470 | 38,000 |
1987/01/26 | 483 | 483 | 475 | 480 | 16,000 |
1987/01/24 | 472 | 480 | 472 | 480 | 17,000 |
1987/01/23 | 475 | 475 | 466 | 470 | 19,000 |
1987/01/22 | 480 | 480 | 475 | 475 | 12,000 |
1987/01/21 | 464 | 469 | 464 | 466 | 12,000 |
1987/01/20 | 471 | 471 | 465 | 465 | 15,000 |
1987/01/19 | 470 | 483 | 470 | 470 | 19,000 |
1987/01/16 | 473 | 473 | 470 | 470 | 27,000 |
1987/01/14 | 470 | 484 | 470 | 470 | 13,000 |
1987/01/13 | 480 | 480 | 465 | 465 | 20,000 |
1987/01/12 | 484 | 484 | 480 | 482 | 38,000 |
1987/01/09 | 484 | 484 | 483 | 484 | 23,000 |
1987/01/08 | 485 | 485 | 481 | 484 | 76,000 |
1987/01/07 | 484 | 485 | 483 | 485 | 25,000 |
1987/01/06 | 490 | 490 | 481 | 481 | 14,000 |
1987/01/05 | 494 | 494 | 494 | 494 | 4,000 |