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 |
---|---|---|---|---|---|
1983/12/28 | 538 | 538 | 535 | 535 | 6,000 |
1983/12/27 | 540 | 540 | 539 | 539 | 23,000 |
1983/12/26 | 544 | 545 | 530 | 545 | 33,000 |
1983/12/24 | 539 | 545 | 539 | 545 | 29,000 |
1983/12/23 | 520 | 542 | 520 | 535 | 38,000 |
1983/12/22 | 525 | 530 | 518 | 518 | 8,000 |
1983/12/21 | 530 | 530 | 525 | 525 | 4,000 |
1983/12/20 | 520 | 530 | 520 | 530 | 7,000 |
1983/12/19 | 524 | 524 | 524 | 524 | 2,000 |
1983/12/17 | 539 | 539 | 539 | 539 | 2,000 |
1983/12/16 | 539 | 539 | 535 | 535 | 2,000 |
1983/12/15 | 539 | 539 | 535 | 535 | 6,000 |
1983/12/14 | 540 | 540 | 540 | 540 | 2,000 |
1983/12/13 | 530 | 540 | 525 | 540 | 6,000 |
1983/12/12 | 520 | 530 | 520 | 530 | 3,000 |
1983/12/09 | 514 | 530 | 514 | 530 | 5,000 |
1983/12/08 | 535 | 540 | 535 | 540 | 7,000 |
1983/12/07 | 536 | 539 | 528 | 539 | 5,000 |
1983/12/06 | 545 | 545 | 539 | 539 | 12,000 |
1983/12/05 | 540 | 545 | 539 | 545 | 31,000 |
1983/12/03 | 540 | 540 | 540 | 540 | 7,000 |
1983/12/02 | 538 | 540 | 538 | 540 | 14,000 |
1983/12/01 | 540 | 540 | 540 | 540 | 12,000 |
1983/11/30 | 540 | 540 | 535 | 540 | 9,000 |
1983/11/29 | 535 | 540 | 535 | 538 | 85,000 |
1983/11/28 | 535 | 540 | 530 | 540 | 15,000 |
1983/11/26 | 540 | 540 | 540 | 540 | 3,000 |
1983/11/25 | 530 | 540 | 525 | 530 | 8,000 |
1983/11/24 | 540 | 540 | 530 | 530 | 7,000 |
1983/11/22 | 530 | 545 | 530 | 540 | 11,000 |
1983/11/21 | 527 | 531 | 527 | 531 | 2,000 |
1983/11/19 | 530 | 530 | 530 | 530 | 1,000 |
1983/11/18 | 535 | 535 | 535 | 535 | 2,000 |
1983/11/17 | 535 | 535 | 535 | 535 | 4,000 |
1983/11/16 | 540 | 540 | 540 | 540 | 1,000 |
1983/11/15 | 545 | 545 | 545 | 545 | 3,000 |
1983/11/14 | 545 | 545 | 545 | 545 | 2,000 |
1983/11/11 | 545 | 560 | 540 | 540 | 22,000 |
1983/11/10 | 555 | 555 | 555 | 555 | 3,000 |
1983/11/09 | 545 | 555 | 540 | 555 | 8,000 |
1983/11/08 | 550 | 570 | 548 | 570 | 42,000 |
1983/11/05 | 500 | 500 | 500 | 500 | 3,000 |
1983/11/04 | 512 | 515 | 510 | 513 | 15,000 |
1983/11/02 | 504 | 505 | 504 | 504 | 33,000 |
1983/11/01 | 500 | 500 | 500 | 500 | 25,000 |
1983/10/31 | 485 | 497 | 485 | 497 | 23,000 |
1983/10/28 | 496 | 496 | 496 | 496 | 2,000 |
1983/10/27 | 485 | 493 | 485 | 493 | 7,000 |
1983/10/26 | 485 | 485 | 485 | 485 | 3,000 |
1983/10/25 | 485 | 485 | 485 | 485 | 3,000 |
1983/10/24 | 490 | 490 | 485 | 485 | 10,000 |
1983/10/22 | 490 | 490 | 490 | 490 | 1,000 |
1983/10/18 | 497 | 497 | 497 | 497 | 4,000 |
1983/10/17 | 497 | 497 | 497 | 497 | 12,000 |
1983/10/15 | 475 | 475 | 475 | 475 | 1,000 |
1983/10/11 | 465 | 465 | 465 | 465 | 1,000 |
1983/10/07 | 467 | 473 | 464 | 465 | 20,000 |
1983/10/06 | 475 | 477 | 470 | 470 | 16,000 |
1983/10/05 | 485 | 485 | 478 | 478 | 19,000 |
1983/10/04 | 497 | 503 | 492 | 497 | 58,000 |
1983/10/03 | 480 | 497 | 480 | 497 | 29,000 |
1983/10/01 | 485 | 486 | 480 | 486 | 9,000 |
1983/09/30 | 490 | 490 | 490 | 490 | 2,000 |
1983/09/29 | 490 | 490 | 490 | 490 | 2,000 |
1983/09/28 | 497 | 497 | 490 | 490 | 2,000 |
1983/09/27 | 502 | 502 | 497 | 497 | 12,000 |
1983/09/26 | 510 | 513 | 510 | 510 | 29,000 |
1983/09/24 | 505 | 505 | 505 | 505 | 2,000 |
1983/09/22 | 510 | 510 | 510 | 510 | 14,000 |
1983/09/21 | 488 | 491 | 488 | 490 | 22,000 |
1983/09/20 | 499 | 499 | 491 | 491 | 8,000 |
1983/09/19 | 501 | 501 | 499 | 500 | 8,000 |
1983/09/16 | 500 | 500 | 500 | 500 | 4,000 |
1983/09/14 | 508 | 508 | 500 | 500 | 66,000 |
1983/09/13 | 509 | 509 | 509 | 509 | 19,000 |
1983/09/12 | 507 | 507 | 507 | 507 | 1,000 |
1983/09/09 | 505 | 505 | 505 | 505 | 1,000 |
1983/09/08 | 500 | 500 | 500 | 500 | 19,000 |
1983/09/07 | 500 | 500 | 500 | 500 | 10,000 |
1983/09/06 | 515 | 515 | 510 | 510 | 14,000 |
1983/09/05 | 520 | 520 | 520 | 520 | 2,000 |
1983/09/03 | 520 | 520 | 520 | 520 | 5,000 |
1983/09/02 | 515 | 520 | 515 | 520 | 11,000 |
1983/09/01 | 515 | 520 | 515 | 520 | 9,000 |
1983/08/29 | 515 | 515 | 515 | 515 | 3,000 |
1983/08/27 | 515 | 515 | 515 | 515 | 2,000 |
1983/08/26 | 515 | 515 | 515 | 515 | 9,000 |
1983/08/25 | 505 | 510 | 505 | 510 | 8,000 |
1983/08/24 | 525 | 525 | 520 | 520 | 7,000 |
1983/08/22 | 530 | 530 | 520 | 520 | 11,000 |
1983/08/19 | 520 | 520 | 520 | 520 | 1,000 |
1983/08/18 | 530 | 530 | 520 | 520 | 7,000 |
1983/08/17 | 540 | 540 | 540 | 540 | 6,000 |
1983/08/16 | 540 | 540 | 540 | 540 | 2,000 |
1983/08/08 | 550 | 550 | 540 | 540 | 8,000 |
1983/08/06 | 0 | 0 | 0 | 0 | 0 |
1983/08/06 | 1 -> 1.05 分割 | ||||
1983/08/05 | 575 | 575 | 575 | 575 | 25,000 |
1983/08/04 | 590 | 590 | 575 | 575 | 7,000 |
1983/08/03 | 615 | 615 | 600 | 600 | 4,000 |
1983/08/02 | 614 | 620 | 610 | 620 | 61,000 |
1983/08/01 | 605 | 615 | 600 | 610 | 162,000 |
1983/07/30 | 605 | 605 | 590 | 600 | 263,000 |
1983/07/29 | 525 | 585 | 520 | 585 | 335,000 |
1983/07/28 | 520 | 520 | 520 | 520 | 23,000 |
1983/07/27 | 500 | 500 | 500 | 500 | 97,000 |
1983/07/26 | 500 | 502 | 500 | 500 | 44,000 |
1983/07/25 | 510 | 510 | 500 | 500 | 32,000 |
1983/07/23 | 505 | 505 | 500 | 500 | 17,000 |
1983/07/22 | 510 | 520 | 505 | 520 | 37,000 |
1983/07/21 | 510 | 510 | 510 | 510 | 39,000 |
1983/07/20 | 510 | 520 | 510 | 520 | 2,000 |
1983/07/19 | 509 | 509 | 509 | 509 | 1,000 |
1983/07/18 | 518 | 518 | 518 | 518 | 1,000 |
1983/07/15 | 517 | 517 | 517 | 517 | 3,000 |
1983/07/14 | 519 | 520 | 519 | 520 | 21,000 |
1983/07/13 | 520 | 520 | 515 | 520 | 4,000 |
1983/07/11 | 505 | 520 | 505 | 520 | 3,000 |
1983/07/09 | 510 | 525 | 510 | 520 | 13,000 |
1983/07/08 | 509 | 520 | 509 | 520 | 4,000 |
1983/07/07 | 500 | 506 | 500 | 506 | 19,000 |
1983/07/06 | 500 | 505 | 500 | 505 | 13,000 |
1983/07/05 | 500 | 500 | 500 | 500 | 2,000 |
1983/07/04 | 505 | 505 | 505 | 505 | 8,000 |
1983/07/02 | 500 | 505 | 500 | 505 | 27,000 |
1983/07/01 | 505 | 505 | 500 | 500 | 42,000 |
1983/06/30 | 495 | 505 | 495 | 505 | 15,000 |
1983/06/29 | 492 | 492 | 492 | 492 | 6,000 |
1983/06/28 | 490 | 490 | 490 | 490 | 27,000 |
1983/06/27 | 490 | 490 | 490 | 490 | 3,000 |
1983/06/25 | 485 | 485 | 480 | 480 | 5,000 |
1983/06/24 | 485 | 485 | 485 | 485 | 2,000 |
1983/06/23 | 480 | 480 | 480 | 480 | 7,000 |
1983/06/22 | 480 | 480 | 480 | 480 | 20,000 |
1983/06/21 | 490 | 490 | 480 | 480 | 155,000 |
1983/06/20 | 470 | 480 | 470 | 480 | 18,000 |
1983/06/17 | 460 | 460 | 460 | 460 | 4,000 |
1983/06/15 | 455 | 460 | 455 | 455 | 44,000 |
1983/06/14 | 445 | 465 | 445 | 465 | 44,000 |
1983/06/13 | 450 | 450 | 450 | 450 | 2,000 |
1983/06/10 | 445 | 445 | 445 | 445 | 6,000 |
1983/06/09 | 455 | 455 | 445 | 445 | 2,000 |
1983/06/08 | 455 | 455 | 455 | 455 | 12,000 |
1983/06/07 | 455 | 455 | 455 | 455 | 2,000 |
1983/06/03 | 455 | 470 | 455 | 455 | 13,000 |
1983/06/02 | 470 | 470 | 470 | 470 | 1,000 |
1983/06/01 | 470 | 470 | 470 | 470 | 2,000 |
1983/05/31 | 480 | 480 | 480 | 480 | 4,000 |
1983/05/30 | 480 | 480 | 470 | 470 | 5,000 |
1983/05/28 | 480 | 480 | 480 | 480 | 1,000 |
1983/05/27 | 475 | 475 | 470 | 470 | 6,000 |
1983/05/26 | 476 | 487 | 476 | 487 | 5,000 |
1983/05/25 | 457 | 480 | 457 | 476 | 13,000 |
1983/05/24 | 455 | 455 | 455 | 455 | 2,000 |
1983/05/23 | 480 | 480 | 465 | 465 | 4,000 |
1983/05/20 | 490 | 490 | 480 | 480 | 3,000 |
1983/05/19 | 498 | 498 | 483 | 483 | 7,000 |
1983/05/18 | 480 | 485 | 480 | 485 | 27,000 |
1983/05/17 | 459 | 480 | 459 | 480 | 5,000 |
1983/05/16 | 455 | 460 | 455 | 460 | 4,000 |
1983/05/14 | 455 | 455 | 455 | 455 | 11,000 |
1983/05/13 | 455 | 455 | 455 | 455 | 10,000 |
1983/05/12 | 455 | 460 | 455 | 455 | 31,000 |
1983/05/11 | 450 | 450 | 450 | 450 | 21,000 |
1983/05/10 | 460 | 460 | 450 | 450 | 16,000 |
1983/05/09 | 450 | 467 | 450 | 460 | 174,000 |
1983/05/07 | 445 | 455 | 445 | 450 | 25,000 |
1983/05/06 | 440 | 440 | 440 | 440 | 10,000 |
1983/05/04 | 420 | 425 | 420 | 425 | 7,000 |
1983/05/02 | 410 | 410 | 406 | 406 | 24,000 |
1983/04/30 | 406 | 406 | 406 | 406 | 3,000 |
1983/04/28 | 406 | 414 | 406 | 406 | 7,000 |
1983/04/27 | 410 | 410 | 406 | 406 | 3,000 |
1983/04/26 | 412 | 412 | 406 | 412 | 7,000 |
1983/04/25 | 406 | 409 | 405 | 409 | 7,000 |
1983/04/23 | 400 | 400 | 400 | 400 | 10,000 |
1983/04/22 | 400 | 400 | 400 | 400 | 1,000 |
1983/04/21 | 403 | 403 | 400 | 400 | 5,000 |
1983/04/20 | 406 | 406 | 406 | 406 | 1,000 |
1983/04/19 | 415 | 415 | 414 | 414 | 2,000 |
1983/04/18 | 415 | 415 | 415 | 415 | 4,000 |
1983/04/15 | 415 | 415 | 415 | 415 | 1,000 |
1983/04/14 | 402 | 404 | 400 | 400 | 4,000 |
1983/04/12 | 402 | 402 | 402 | 402 | 1,000 |
1983/04/11 | 409 | 409 | 400 | 400 | 4,000 |
1983/04/09 | 409 | 409 | 409 | 409 | 5,000 |
1983/04/08 | 400 | 416 | 400 | 416 | 10,000 |
1983/04/07 | 410 | 415 | 400 | 410 | 28,000 |
1983/04/06 | 410 | 410 | 410 | 410 | 2,000 |
1983/04/05 | 408 | 408 | 408 | 408 | 6,000 |
1983/04/04 | 405 | 405 | 405 | 405 | 1,000 |
1983/04/02 | 410 | 410 | 408 | 408 | 5,000 |
1983/04/01 | 408 | 408 | 408 | 408 | 2,000 |
1983/03/31 | 410 | 415 | 410 | 410 | 7,000 |
1983/03/30 | 398 | 406 | 395 | 406 | 5,000 |
1983/03/29 | 398 | 398 | 396 | 396 | 2,000 |
1983/03/26 | 384 | 400 | 384 | 400 | 39,000 |
1983/03/25 | 384 | 384 | 380 | 381 | 3,000 |
1983/03/24 | 385 | 385 | 384 | 384 | 5,000 |
1983/03/23 | 380 | 380 | 380 | 380 | 1,000 |
1983/03/18 | 385 | 385 | 375 | 385 | 13,000 |
1983/03/17 | 375 | 380 | 375 | 380 | 8,000 |
1983/03/15 | 373 | 375 | 373 | 375 | 6,000 |
1983/03/14 | 373 | 373 | 365 | 365 | 13,000 |
1983/03/11 | 372 | 372 | 371 | 372 | 10,000 |
1983/03/10 | 368 | 372 | 368 | 372 | 13,000 |
1983/03/09 | 380 | 380 | 372 | 372 | 11,000 |
1983/03/08 | 378 | 378 | 378 | 378 | 10,000 |
1983/03/07 | 365 | 375 | 365 | 366 | 3,000 |
1983/03/05 | 372 | 372 | 372 | 372 | 1,000 |
1983/03/04 | 385 | 385 | 380 | 380 | 5,000 |
1983/03/01 | 385 | 385 | 385 | 385 | 1,000 |
1983/02/26 | 380 | 380 | 380 | 380 | 5,000 |
1983/02/25 | 372 | 380 | 372 | 380 | 37,000 |
1983/02/24 | 373 | 373 | 368 | 368 | 10,000 |
1983/02/23 | 373 | 373 | 373 | 373 | 2,000 |
1983/02/21 | 373 | 373 | 373 | 373 | 7,000 |
1983/02/17 | 372 | 373 | 372 | 373 | 10,000 |
1983/02/16 | 375 | 375 | 375 | 375 | 3,000 |
1983/02/15 | 380 | 385 | 380 | 380 | 5,000 |
1983/02/14 | 380 | 383 | 380 | 383 | 5,000 |
1983/02/12 | 390 | 390 | 380 | 380 | 9,000 |
1983/02/10 | 408 | 408 | 390 | 395 | 19,000 |
1983/02/09 | 420 | 420 | 409 | 410 | 9,000 |
1983/02/08 | 439 | 444 | 425 | 425 | 120,000 |
1983/02/07 | 420 | 425 | 410 | 425 | 38,000 |
1983/02/05 | 446 | 449 | 435 | 435 | 118,000 |
1983/02/04 | 418 | 440 | 418 | 440 | 69,000 |
1983/02/03 | 400 | 434 | 390 | 419 | 169,000 |
1983/02/02 | 360 | 380 | 357 | 380 | 69,000 |
1983/02/01 | 353 | 353 | 353 | 353 | 3,000 |
1983/01/31 | 347 | 347 | 347 | 347 | 3,000 |
1983/01/28 | 330 | 331 | 330 | 331 | 4,000 |
1983/01/27 | 330 | 330 | 330 | 330 | 3,000 |
1983/01/25 | 331 | 331 | 331 | 331 | 1,000 |
1983/01/24 | 327 | 330 | 327 | 330 | 4,000 |
1983/01/20 | 325 | 325 | 325 | 325 | 4,000 |
1983/01/18 | 324 | 324 | 324 | 324 | 7,000 |
1983/01/17 | 323 | 324 | 323 | 324 | 2,000 |
1983/01/14 | 323 | 323 | 323 | 323 | 2,000 |
1983/01/12 | 321 | 321 | 321 | 321 | 1,000 |
1983/01/11 | 333 | 333 | 333 | 333 | 5,000 |
1983/01/10 | 324 | 326 | 320 | 320 | 10,000 |
1983/01/04 | 333 | 333 | 333 | 333 | 3,000 |