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 |
---|---|---|---|---|---|
2009/12/30 | 136 | 137 | 135 | 135 | 6,000 |
2009/12/29 | 135 | 136 | 135 | 136 | 5,000 |
2009/12/28 | 135 | 135 | 135 | 135 | 10,000 |
2009/12/25 | 133 | 134 | 133 | 133 | 21,000 |
2009/12/24 | 135 | 135 | 133 | 133 | 16,000 |
2009/12/22 | 134 | 135 | 134 | 134 | 16,000 |
2009/12/21 | 135 | 135 | 133 | 133 | 21,000 |
2009/12/18 | 133 | 134 | 132 | 134 | 11,000 |
2009/12/17 | 133 | 134 | 132 | 133 | 12,000 |
2009/12/16 | 132 | 133 | 131 | 133 | 6,000 |
2009/12/15 | 132 | 133 | 131 | 132 | 11,000 |
2009/12/14 | 132 | 132 | 131 | 131 | 17,000 |
2009/12/11 | 135 | 136 | 133 | 133 | 9,000 |
2009/12/10 | 134 | 135 | 134 | 135 | 20,000 |
2009/12/09 | 134 | 135 | 128 | 133 | 42,000 |
2009/12/08 | 135 | 137 | 135 | 135 | 30,000 |
2009/12/07 | 136 | 137 | 135 | 137 | 16,000 |
2009/12/04 | 136 | 136 | 135 | 135 | 13,000 |
2009/12/03 | 135 | 136 | 135 | 135 | 18,000 |
2009/12/02 | 136 | 136 | 135 | 135 | 4,000 |
2009/12/01 | 136 | 136 | 136 | 136 | 4,000 |
2009/11/30 | 136 | 136 | 135 | 136 | 6,000 |
2009/11/27 | 135 | 136 | 135 | 136 | 8,000 |
2009/11/26 | 135 | 137 | 135 | 136 | 6,000 |
2009/11/25 | 135 | 135 | 134 | 134 | 17,000 |
2009/11/24 | 140 | 140 | 136 | 139 | 17,000 |
2009/11/20 | 137 | 139 | 137 | 139 | 15,000 |
2009/11/19 | 134 | 136 | 133 | 136 | 7,000 |
2009/11/18 | 137 | 138 | 133 | 135 | 10,000 |
2009/11/17 | 136 | 136 | 135 | 136 | 15,000 |
2009/11/16 | 139 | 139 | 133 | 135 | 17,000 |
2009/11/13 | 138 | 139 | 138 | 139 | 8,000 |
2009/11/12 | 138 | 140 | 138 | 140 | 6,000 |
2009/11/11 | 139 | 139 | 139 | 139 | 4,000 |
2009/11/10 | 141 | 143 | 140 | 140 | 7,000 |
2009/11/09 | 142 | 142 | 141 | 141 | 2,000 |
2009/11/06 | 141 | 142 | 141 | 142 | 4,000 |
2009/11/05 | 141 | 141 | 140 | 140 | 2,000 |
2009/11/04 | 141 | 142 | 141 | 142 | 4,000 |
2009/11/02 | 139 | 143 | 139 | 143 | 11,000 |
2009/10/30 | 143 | 143 | 143 | 143 | 10,000 |
2009/10/29 | 143 | 143 | 140 | 140 | 15,000 |
2009/10/28 | 144 | 144 | 142 | 143 | 15,000 |
2009/10/27 | 142 | 142 | 142 | 142 | 2,000 |
2009/10/26 | 145 | 145 | 142 | 143 | 14,000 |
2009/10/23 | 145 | 145 | 143 | 144 | 6,000 |
2009/10/22 | 146 | 146 | 143 | 144 | 20,000 |
2009/10/21 | 145 | 145 | 143 | 145 | 7,000 |
2009/10/20 | 146 | 146 | 146 | 146 | 13,000 |
2009/10/19 | 144 | 145 | 143 | 145 | 9,000 |
2009/10/16 | 143 | 144 | 142 | 144 | 12,000 |
2009/10/15 | 142 | 143 | 142 | 143 | 13,000 |
2009/10/14 | 144 | 144 | 144 | 144 | 2,000 |
2009/10/13 | 145 | 146 | 145 | 145 | 6,000 |
2009/10/09 | 145 | 145 | 143 | 145 | 6,000 |
2009/10/08 | 145 | 145 | 145 | 145 | 3,000 |
2009/10/07 | 142 | 145 | 142 | 145 | 6,000 |
2009/10/06 | 143 | 143 | 142 | 143 | 5,000 |
2009/10/05 | 141 | 143 | 141 | 143 | 9,000 |
2009/10/02 | 142 | 143 | 140 | 140 | 24,000 |
2009/10/01 | 143 | 143 | 143 | 143 | 2,000 |
2009/09/30 | 142 | 143 | 142 | 143 | 3,000 |
2009/09/29 | 144 | 144 | 142 | 142 | 8,000 |
2009/09/28 | 145 | 145 | 144 | 144 | 7,000 |
2009/09/25 | 147 | 147 | 146 | 146 | 12,000 |
2009/09/24 | 146 | 146 | 146 | 146 | 14,000 |
2009/09/18 | 146 | 147 | 145 | 145 | 10,000 |
2009/09/17 | 144 | 146 | 144 | 146 | 10,000 |
2009/09/16 | 144 | 145 | 144 | 144 | 14,000 |
2009/09/15 | 142 | 144 | 142 | 144 | 20,000 |
2009/09/14 | 145 | 145 | 144 | 144 | 21,000 |
2009/09/11 | 146 | 146 | 145 | 145 | 8,000 |
2009/09/10 | 146 | 146 | 146 | 146 | 1,000 |
2009/09/09 | 146 | 146 | 146 | 146 | 6,000 |
2009/09/08 | 146 | 146 | 146 | 146 | 2,000 |
2009/09/07 | 148 | 148 | 146 | 146 | 6,000 |
2009/09/04 | 149 | 149 | 148 | 148 | 9,000 |
2009/09/03 | 150 | 150 | 150 | 150 | 2,000 |
2009/09/02 | 151 | 151 | 149 | 151 | 11,000 |
2009/09/01 | 152 | 152 | 151 | 152 | 19,000 |
2009/08/31 | 154 | 154 | 154 | 154 | 5,000 |
2009/08/28 | 155 | 155 | 155 | 155 | 20,000 |
2009/08/27 | 156 | 156 | 156 | 156 | 8,000 |
2009/08/26 | 157 | 157 | 156 | 156 | 29,000 |
2009/08/25 | 159 | 159 | 156 | 157 | 24,000 |
2009/08/24 | 155 | 156 | 153 | 154 | 39,000 |
2009/08/21 | 153 | 155 | 152 | 154 | 41,000 |
2009/08/20 | 150 | 153 | 149 | 153 | 65,000 |
2009/08/19 | 149 | 149 | 148 | 149 | 12,000 |
2009/08/18 | 150 | 150 | 148 | 148 | 16,000 |
2009/08/17 | 152 | 152 | 150 | 151 | 29,000 |
2009/08/14 | 149 | 152 | 149 | 150 | 55,000 |
2009/08/13 | 145 | 149 | 145 | 149 | 39,000 |
2009/08/12 | 145 | 146 | 144 | 144 | 9,000 |
2009/08/11 | 144 | 146 | 144 | 146 | 25,000 |
2009/08/10 | 143 | 144 | 143 | 144 | 5,000 |
2009/08/07 | 144 | 144 | 143 | 144 | 4,000 |
2009/08/06 | 144 | 145 | 143 | 144 | 19,000 |
2009/08/05 | 144 | 144 | 143 | 144 | 7,000 |
2009/08/04 | 145 | 146 | 144 | 144 | 33,000 |
2009/08/03 | 145 | 145 | 143 | 145 | 30,000 |
2009/07/31 | 147 | 149 | 140 | 145 | 77,000 |
2009/07/30 | 142 | 147 | 142 | 147 | 49,000 |
2009/07/29 | 141 | 143 | 141 | 143 | 20,000 |
2009/07/28 | 142 | 142 | 141 | 142 | 7,000 |
2009/07/27 | 143 | 144 | 142 | 142 | 19,000 |
2009/07/24 | 144 | 144 | 142 | 142 | 18,000 |
2009/07/23 | 144 | 144 | 142 | 143 | 21,000 |
2009/07/22 | 144 | 145 | 143 | 143 | 25,000 |
2009/07/21 | 144 | 144 | 143 | 143 | 31,000 |
2009/07/17 | 144 | 144 | 143 | 143 | 5,000 |
2009/07/16 | 144 | 145 | 144 | 145 | 4,000 |
2009/07/15 | 142 | 142 | 141 | 141 | 8,000 |
2009/07/14 | 142 | 144 | 142 | 144 | 8,000 |
2009/07/13 | 146 | 146 | 138 | 142 | 38,000 |
2009/07/10 | 144 | 146 | 144 | 145 | 14,000 |
2009/07/09 | 141 | 144 | 141 | 142 | 16,000 |
2009/07/08 | 144 | 144 | 141 | 144 | 20,000 |
2009/07/07 | 150 | 150 | 141 | 146 | 100,000 |
2009/07/06 | 152 | 152 | 149 | 149 | 19,000 |
2009/07/03 | 155 | 155 | 149 | 154 | 40,000 |
2009/07/02 | 154 | 155 | 154 | 155 | 34,000 |
2009/07/01 | 152 | 155 | 151 | 152 | 75,000 |
2009/06/30 | 152 | 152 | 148 | 149 | 21,000 |
2009/06/29 | 148 | 150 | 148 | 149 | 55,000 |
2009/06/26 | 156 | 160 | 149 | 151 | 236,000 |
2009/06/25 | 145 | 155 | 145 | 155 | 145,000 |
2009/06/24 | 147 | 148 | 142 | 144 | 81,000 |
2009/06/23 | 149 | 149 | 145 | 148 | 114,000 |
2009/06/22 | 139 | 153 | 139 | 152 | 192,000 |
2009/06/19 | 140 | 140 | 138 | 138 | 37,000 |
2009/06/18 | 140 | 141 | 138 | 141 | 18,000 |
2009/06/17 | 139 | 140 | 139 | 140 | 6,000 |
2009/06/16 | 141 | 141 | 139 | 140 | 23,000 |
2009/06/15 | 143 | 143 | 140 | 140 | 40,000 |
2009/06/12 | 145 | 145 | 143 | 143 | 58,000 |
2009/06/11 | 141 | 144 | 139 | 144 | 55,000 |
2009/06/10 | 142 | 142 | 140 | 142 | 26,000 |
2009/06/09 | 140 | 141 | 139 | 141 | 21,000 |
2009/06/08 | 138 | 140 | 138 | 140 | 16,000 |
2009/06/05 | 138 | 138 | 137 | 138 | 19,000 |
2009/06/04 | 138 | 139 | 136 | 139 | 32,000 |
2009/06/03 | 140 | 140 | 139 | 139 | 14,000 |
2009/06/02 | 141 | 143 | 141 | 141 | 15,000 |
2009/06/01 | 139 | 144 | 138 | 141 | 54,000 |
2009/05/29 | 141 | 142 | 138 | 139 | 23,000 |
2009/05/28 | 139 | 141 | 138 | 140 | 22,000 |
2009/05/27 | 139 | 141 | 139 | 141 | 23,000 |
2009/05/26 | 141 | 142 | 138 | 138 | 30,000 |
2009/05/25 | 144 | 147 | 139 | 141 | 143,000 |
2009/05/22 | 142 | 142 | 138 | 140 | 159,000 |
2009/05/21 | 138 | 142 | 135 | 141 | 352,000 |
2009/05/20 | 121 | 123 | 121 | 123 | 39,000 |
2009/05/19 | 122 | 122 | 120 | 120 | 15,000 |
2009/05/18 | 121 | 121 | 120 | 121 | 19,000 |
2009/05/15 | 119 | 122 | 119 | 122 | 17,000 |
2009/05/14 | 121 | 121 | 119 | 120 | 12,000 |
2009/05/13 | 123 | 123 | 119 | 121 | 58,000 |
2009/05/12 | 118 | 118 | 115 | 117 | 22,000 |
2009/05/11 | 115 | 118 | 115 | 118 | 48,000 |
2009/05/08 | 120 | 120 | 119 | 119 | 6,000 |
2009/05/07 | 120 | 120 | 118 | 119 | 8,000 |
2009/05/01 | 120 | 120 | 119 | 119 | 23,000 |
2009/04/30 | 119 | 119 | 119 | 119 | 1,000 |
2009/04/28 | 119 | 119 | 118 | 118 | 18,000 |
2009/04/24 | 119 | 119 | 118 | 118 | 24,000 |
2009/04/23 | 120 | 121 | 119 | 121 | 9,000 |
2009/04/22 | 121 | 121 | 119 | 119 | 16,000 |
2009/04/21 | 119 | 120 | 119 | 120 | 8,000 |
2009/04/20 | 121 | 121 | 121 | 121 | 18,000 |
2009/04/17 | 122 | 122 | 119 | 120 | 10,000 |
2009/04/16 | 121 | 121 | 120 | 120 | 5,000 |
2009/04/15 | 122 | 122 | 122 | 122 | 1,000 |
2009/04/14 | 120 | 120 | 120 | 120 | 14,000 |
2009/04/13 | 119 | 120 | 119 | 119 | 10,000 |
2009/04/10 | 121 | 121 | 119 | 119 | 5,000 |
2009/04/09 | 120 | 120 | 120 | 120 | 1,000 |
2009/04/08 | 120 | 120 | 119 | 119 | 3,000 |
2009/04/03 | 122 | 123 | 120 | 121 | 17,000 |
2009/04/02 | 124 | 124 | 122 | 122 | 12,000 |
2009/04/01 | 124 | 124 | 121 | 122 | 6,000 |
2009/03/31 | 122 | 126 | 122 | 122 | 16,000 |
2009/03/30 | 122 | 124 | 122 | 124 | 2,000 |
2009/03/27 | 124 | 130 | 119 | 125 | 43,000 |
2009/03/26 | 124 | 125 | 123 | 124 | 5,000 |
2009/03/25 | 126 | 130 | 126 | 130 | 53,000 |
2009/03/24 | 126 | 128 | 126 | 128 | 16,000 |
2009/03/23 | 127 | 127 | 126 | 127 | 33,000 |
2009/03/19 | 126 | 127 | 124 | 127 | 26,000 |
2009/03/18 | 125 | 125 | 122 | 124 | 13,000 |
2009/03/17 | 124 | 126 | 124 | 126 | 12,000 |
2009/03/16 | 120 | 122 | 120 | 122 | 28,000 |
2009/03/13 | 117 | 118 | 117 | 118 | 4,000 |
2009/03/12 | 116 | 117 | 116 | 117 | 8,000 |
2009/03/11 | 115 | 115 | 114 | 115 | 6,000 |
2009/03/10 | 116 | 116 | 116 | 116 | 1,000 |
2009/03/09 | 115 | 115 | 115 | 115 | 12,000 |
2009/03/06 | 116 | 117 | 116 | 116 | 7,000 |
2009/03/05 | 116 | 120 | 116 | 117 | 15,000 |
2009/03/04 | 114 | 116 | 114 | 116 | 4,000 |
2009/03/03 | 118 | 118 | 113 | 113 | 22,000 |
2009/02/27 | 119 | 122 | 119 | 120 | 6,000 |
2009/02/26 | 122 | 123 | 119 | 119 | 11,000 |
2009/02/25 | 120 | 120 | 119 | 119 | 3,000 |
2009/02/24 | 118 | 119 | 118 | 118 | 14,000 |
2009/02/23 | 123 | 123 | 118 | 118 | 23,000 |
2009/02/20 | 112 | 116 | 112 | 115 | 7,000 |
2009/02/19 | 115 | 115 | 108 | 110 | 43,000 |
2009/02/18 | 115 | 115 | 113 | 113 | 26,000 |
2009/02/17 | 120 | 120 | 116 | 116 | 26,000 |
2009/02/16 | 125 | 125 | 118 | 120 | 41,000 |
2009/02/13 | 124 | 125 | 124 | 125 | 9,000 |
2009/02/12 | 128 | 128 | 124 | 124 | 16,000 |
2009/02/10 | 127 | 129 | 127 | 129 | 12,000 |
2009/02/06 | 125 | 125 | 124 | 124 | 3,000 |
2009/02/05 | 127 | 127 | 124 | 124 | 13,000 |
2009/02/04 | 128 | 128 | 128 | 128 | 1,000 |
2009/02/03 | 127 | 127 | 127 | 127 | 1,000 |
2009/02/02 | 129 | 129 | 129 | 129 | 5,000 |
2009/01/30 | 128 | 129 | 128 | 129 | 9,000 |
2009/01/29 | 127 | 128 | 127 | 128 | 14,000 |
2009/01/28 | 128 | 128 | 126 | 127 | 17,000 |
2009/01/27 | 128 | 128 | 127 | 128 | 26,000 |
2009/01/26 | 129 | 131 | 128 | 128 | 9,000 |
2009/01/23 | 131 | 131 | 128 | 128 | 22,000 |
2009/01/22 | 129 | 130 | 129 | 129 | 4,000 |
2009/01/21 | 132 | 132 | 128 | 128 | 25,000 |
2009/01/20 | 131 | 132 | 131 | 131 | 13,000 |
2009/01/19 | 130 | 130 | 130 | 130 | 8,000 |
2009/01/16 | 128 | 130 | 128 | 130 | 10,000 |
2009/01/15 | 128 | 128 | 128 | 128 | 4,000 |
2009/01/14 | 126 | 130 | 126 | 126 | 25,000 |
2009/01/13 | 130 | 130 | 130 | 130 | 4,000 |
2009/01/09 | 130 | 130 | 130 | 130 | 6,000 |
2009/01/08 | 131 | 131 | 131 | 131 | 3,000 |
2009/01/07 | 132 | 133 | 132 | 133 | 9,000 |
2009/01/06 | 130 | 132 | 130 | 132 | 7,000 |
2009/01/05 | 128 | 130 | 128 | 130 | 8,000 |