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 |
---|---|---|---|---|---|
1984/12/28 | 440 | 440 | 440 | 440 | 8,000 |
1984/12/27 | 455 | 455 | 438 | 438 | 8,000 |
1984/12/26 | 445 | 460 | 445 | 455 | 21,000 |
1984/12/25 | 465 | 465 | 455 | 455 | 7,000 |
1984/12/24 | 437 | 465 | 437 | 465 | 33,000 |
1984/12/22 | 437 | 437 | 437 | 437 | 5,000 |
1984/12/21 | 450 | 450 | 437 | 437 | 16,000 |
1984/12/20 | 450 | 450 | 450 | 450 | 7,000 |
1984/12/19 | 453 | 453 | 450 | 450 | 2,000 |
1984/12/18 | 450 | 465 | 449 | 465 | 13,000 |
1984/12/17 | 450 | 450 | 450 | 450 | 3,000 |
1984/12/14 | 455 | 456 | 450 | 450 | 6,000 |
1984/12/13 | 450 | 450 | 448 | 450 | 6,000 |
1984/12/12 | 450 | 460 | 450 | 450 | 17,000 |
1984/12/11 | 444 | 450 | 444 | 450 | 13,000 |
1984/12/10 | 455 | 455 | 450 | 450 | 18,000 |
1984/12/07 | 455 | 460 | 455 | 455 | 15,000 |
1984/12/06 | 445 | 460 | 445 | 460 | 15,000 |
1984/12/05 | 445 | 450 | 445 | 450 | 20,000 |
1984/12/04 | 455 | 455 | 450 | 450 | 9,000 |
1984/12/03 | 460 | 460 | 455 | 455 | 3,000 |
1984/12/01 | 455 | 455 | 455 | 455 | 4,000 |
1984/11/30 | 455 | 455 | 455 | 455 | 9,000 |
1984/11/29 | 450 | 460 | 450 | 455 | 7,000 |
1984/11/28 | 450 | 455 | 450 | 450 | 16,000 |
1984/11/27 | 460 | 460 | 450 | 450 | 2,000 |
1984/11/26 | 465 | 465 | 465 | 465 | 17,000 |
1984/11/24 | 465 | 465 | 465 | 465 | 12,000 |
1984/11/22 | 460 | 460 | 457 | 460 | 9,000 |
1984/11/20 | 488 | 488 | 488 | 488 | 6,000 |
1984/11/19 | 461 | 466 | 461 | 466 | 9,000 |
1984/11/17 | 464 | 464 | 464 | 464 | 3,000 |
1984/11/16 | 464 | 465 | 460 | 465 | 14,000 |
1984/11/15 | 461 | 466 | 461 | 464 | 13,000 |
1984/11/14 | 464 | 464 | 464 | 464 | 6,000 |
1984/11/13 | 464 | 464 | 464 | 464 | 3,000 |
1984/11/12 | 476 | 476 | 464 | 464 | 7,000 |
1984/11/09 | 485 | 485 | 475 | 475 | 3,000 |
1984/11/08 | 465 | 492 | 465 | 488 | 86,000 |
1984/11/07 | 478 | 478 | 470 | 470 | 7,000 |
1984/11/06 | 480 | 480 | 475 | 477 | 10,000 |
1984/11/05 | 480 | 495 | 480 | 480 | 7,000 |
1984/11/02 | 495 | 500 | 495 | 495 | 7,000 |
1984/11/01 | 492 | 499 | 490 | 490 | 11,000 |
1984/10/31 | 490 | 510 | 490 | 510 | 37,000 |
1984/10/30 | 508 | 508 | 493 | 497 | 16,000 |
1984/10/29 | 509 | 510 | 505 | 510 | 126,000 |
1984/10/27 | 500 | 510 | 500 | 510 | 33,000 |
1984/10/26 | 505 | 515 | 500 | 510 | 97,000 |
1984/10/25 | 505 | 517 | 502 | 510 | 460,000 |
1984/10/24 | 499 | 500 | 480 | 500 | 42,000 |
1984/10/23 | 488 | 500 | 480 | 500 | 93,000 |
1984/10/22 | 480 | 487 | 480 | 485 | 31,000 |
1984/10/20 | 480 | 480 | 480 | 480 | 10,000 |
1984/10/19 | 490 | 495 | 488 | 488 | 13,000 |
1984/10/18 | 497 | 497 | 495 | 495 | 7,000 |
1984/10/17 | 497 | 500 | 488 | 500 | 18,000 |
1984/10/16 | 497 | 497 | 497 | 497 | 4,000 |
1984/10/15 | 500 | 500 | 500 | 500 | 1,000 |
1984/10/12 | 498 | 510 | 498 | 510 | 25,000 |
1984/10/11 | 498 | 498 | 498 | 498 | 6,000 |
1984/10/09 | 498 | 500 | 498 | 498 | 4,000 |
1984/10/08 | 500 | 500 | 498 | 498 | 39,000 |
1984/10/06 | 500 | 500 | 500 | 500 | 13,000 |
1984/10/05 | 487 | 500 | 487 | 500 | 23,000 |
1984/10/04 | 495 | 500 | 490 | 490 | 5,000 |
1984/10/02 | 495 | 495 | 495 | 495 | 3,000 |
1984/10/01 | 495 | 495 | 490 | 490 | 2,000 |
1984/09/29 | 500 | 500 | 500 | 500 | 1,000 |
1984/09/27 | 490 | 490 | 490 | 490 | 2,000 |
1984/09/26 | 485 | 485 | 485 | 485 | 1,000 |
1984/09/26 | 1 -> 1.10 分割 | ||||
1984/09/25 | 570 | 571 | 565 | 565 | 5,000 |
1984/09/22 | 559 | 565 | 555 | 565 | 21,000 |
1984/09/21 | 560 | 560 | 560 | 560 | 6,000 |
1984/09/20 | 560 | 560 | 555 | 560 | 16,000 |
1984/09/19 | 559 | 560 | 559 | 560 | 17,000 |
1984/09/18 | 560 | 560 | 555 | 560 | 16,000 |
1984/09/17 | 558 | 560 | 555 | 560 | 5,000 |
1984/09/14 | 565 | 565 | 555 | 560 | 7,000 |
1984/09/13 | 560 | 560 | 555 | 560 | 104,000 |
1984/09/12 | 560 | 560 | 555 | 560 | 110,000 |
1984/09/11 | 565 | 565 | 564 | 565 | 5,000 |
1984/09/10 | 565 | 565 | 565 | 565 | 2,000 |
1984/09/07 | 565 | 565 | 564 | 565 | 11,000 |
1984/09/06 | 565 | 565 | 565 | 565 | 1,000 |
1984/09/05 | 565 | 565 | 565 | 565 | 5,000 |
1984/09/04 | 570 | 570 | 564 | 565 | 3,000 |
1984/09/03 | 578 | 578 | 570 | 570 | 3,000 |
1984/09/01 | 570 | 579 | 570 | 579 | 9,000 |
1984/08/31 | 570 | 578 | 570 | 570 | 35,000 |
1984/08/30 | 560 | 571 | 560 | 570 | 35,000 |
1984/08/29 | 554 | 560 | 554 | 560 | 21,000 |
1984/08/28 | 535 | 554 | 535 | 554 | 16,000 |
1984/08/27 | 549 | 549 | 549 | 549 | 1,000 |
1984/08/25 | 550 | 550 | 550 | 550 | 1,000 |
1984/08/24 | 555 | 555 | 555 | 555 | 3,000 |
1984/08/23 | 542 | 555 | 540 | 555 | 11,000 |
1984/08/22 | 550 | 553 | 550 | 553 | 19,000 |
1984/08/21 | 550 | 550 | 530 | 550 | 14,000 |
1984/08/20 | 530 | 547 | 530 | 547 | 25,000 |
1984/08/17 | 540 | 540 | 540 | 540 | 1,000 |
1984/08/16 | 535 | 540 | 535 | 540 | 20,000 |
1984/08/15 | 540 | 540 | 535 | 535 | 109,000 |
1984/08/14 | 537 | 541 | 535 | 541 | 18,000 |
1984/08/13 | 535 | 537 | 535 | 537 | 6,000 |
1984/08/10 | 530 | 535 | 520 | 535 | 18,000 |
1984/08/09 | 524 | 530 | 520 | 530 | 13,000 |
1984/08/08 | 520 | 524 | 520 | 524 | 5,000 |
1984/08/07 | 525 | 525 | 525 | 525 | 90,000 |
1984/08/04 | 520 | 530 | 520 | 530 | 38,000 |
1984/08/03 | 508 | 525 | 508 | 525 | 7,000 |
1984/08/02 | 485 | 500 | 485 | 500 | 13,000 |
1984/08/01 | 480 | 480 | 480 | 480 | 15,000 |
1984/07/31 | 485 | 488 | 485 | 485 | 23,000 |
1984/07/26 | 495 | 495 | 488 | 488 | 4,000 |
1984/07/25 | 497 | 497 | 497 | 497 | 1,000 |
1984/07/24 | 497 | 497 | 497 | 497 | 2,000 |
1984/07/21 | 497 | 497 | 497 | 497 | 1,000 |
1984/07/20 | 497 | 497 | 497 | 497 | 5,000 |
1984/07/19 | 498 | 498 | 498 | 498 | 3,000 |
1984/07/18 | 495 | 500 | 495 | 500 | 3,000 |
1984/07/17 | 500 | 500 | 490 | 490 | 2,000 |
1984/07/13 | 500 | 503 | 500 | 503 | 2,000 |
1984/07/12 | 504 | 504 | 498 | 498 | 13,000 |
1984/07/11 | 502 | 504 | 502 | 504 | 4,000 |
1984/07/10 | 502 | 502 | 502 | 502 | 1,000 |
1984/07/09 | 505 | 505 | 502 | 502 | 4,000 |
1984/07/07 | 507 | 507 | 505 | 505 | 28,000 |
1984/07/06 | 506 | 506 | 500 | 500 | 2,000 |
1984/07/05 | 505 | 505 | 505 | 505 | 2,000 |
1984/07/04 | 505 | 505 | 505 | 505 | 2,000 |
1984/07/03 | 504 | 504 | 495 | 495 | 4,000 |
1984/07/02 | 501 | 501 | 501 | 501 | 3,000 |
1984/06/30 | 504 | 504 | 504 | 504 | 1,000 |
1984/06/29 | 510 | 510 | 505 | 505 | 3,000 |
1984/06/28 | 497 | 497 | 497 | 497 | 3,000 |
1984/06/27 | 515 | 515 | 500 | 500 | 4,000 |
1984/06/26 | 515 | 515 | 515 | 515 | 1,000 |
1984/06/25 | 515 | 515 | 515 | 515 | 1,000 |
1984/06/22 | 510 | 510 | 510 | 510 | 5,000 |
1984/06/21 | 510 | 515 | 510 | 515 | 3,000 |
1984/06/20 | 518 | 518 | 510 | 510 | 2,000 |
1984/06/18 | 519 | 519 | 519 | 519 | 1,000 |
1984/06/16 | 525 | 525 | 520 | 520 | 43,000 |
1984/06/14 | 530 | 530 | 530 | 530 | 14,000 |
1984/06/13 | 520 | 526 | 520 | 520 | 57,000 |
1984/06/12 | 509 | 510 | 509 | 510 | 5,000 |
1984/06/11 | 510 | 510 | 510 | 510 | 1,000 |
1984/06/08 | 510 | 510 | 510 | 510 | 9,000 |
1984/06/07 | 510 | 510 | 510 | 510 | 3,000 |
1984/06/06 | 519 | 520 | 519 | 520 | 12,000 |
1984/06/05 | 510 | 510 | 505 | 510 | 10,000 |
1984/06/04 | 510 | 520 | 510 | 520 | 5,000 |
1984/06/02 | 520 | 520 | 519 | 520 | 13,000 |
1984/06/01 | 515 | 520 | 515 | 520 | 3,000 |
1984/05/31 | 510 | 510 | 510 | 510 | 45,000 |
1984/05/30 | 519 | 519 | 510 | 510 | 3,000 |
1984/05/29 | 505 | 519 | 505 | 519 | 46,000 |
1984/05/28 | 508 | 510 | 508 | 510 | 12,000 |
1984/05/26 | 503 | 503 | 500 | 500 | 4,000 |
1984/05/25 | 508 | 508 | 498 | 508 | 22,000 |
1984/05/24 | 505 | 510 | 505 | 508 | 43,000 |
1984/05/23 | 510 | 510 | 509 | 510 | 9,000 |
1984/05/22 | 505 | 510 | 505 | 510 | 6,000 |
1984/05/21 | 500 | 500 | 500 | 500 | 1,000 |
1984/05/19 | 500 | 505 | 493 | 505 | 8,000 |
1984/05/18 | 505 | 505 | 500 | 500 | 4,000 |
1984/05/17 | 505 | 505 | 505 | 505 | 5,000 |
1984/05/16 | 510 | 510 | 505 | 505 | 8,000 |
1984/05/15 | 510 | 510 | 509 | 509 | 11,000 |
1984/05/14 | 510 | 510 | 510 | 510 | 2,000 |
1984/05/11 | 515 | 515 | 510 | 510 | 9,000 |
1984/05/10 | 510 | 513 | 510 | 513 | 4,000 |
1984/05/08 | 512 | 512 | 510 | 510 | 4,000 |
1984/05/07 | 523 | 523 | 510 | 510 | 6,000 |
1984/05/04 | 521 | 521 | 521 | 521 | 1,000 |
1984/05/01 | 511 | 511 | 511 | 511 | 7,000 |
1984/04/28 | 511 | 511 | 511 | 511 | 4,000 |
1984/04/27 | 512 | 513 | 511 | 511 | 5,000 |
1984/04/25 | 512 | 512 | 510 | 510 | 12,000 |
1984/04/24 | 512 | 530 | 512 | 530 | 3,000 |
1984/04/23 | 512 | 512 | 512 | 512 | 5,000 |
1984/04/21 | 510 | 511 | 510 | 511 | 19,000 |
1984/04/20 | 510 | 510 | 510 | 510 | 2,000 |
1984/04/19 | 530 | 530 | 530 | 530 | 2,000 |
1984/04/17 | 529 | 530 | 529 | 530 | 5,000 |
1984/04/13 | 530 | 530 | 530 | 530 | 1,000 |
1984/04/12 | 530 | 530 | 530 | 530 | 3,000 |
1984/04/11 | 535 | 535 | 527 | 530 | 13,000 |
1984/04/10 | 540 | 541 | 535 | 535 | 7,000 |
1984/04/09 | 541 | 541 | 540 | 541 | 11,000 |
1984/04/07 | 540 | 540 | 540 | 540 | 1,000 |
1984/04/06 | 540 | 540 | 540 | 540 | 4,000 |
1984/04/05 | 550 | 550 | 545 | 550 | 21,000 |
1984/04/04 | 555 | 555 | 551 | 551 | 11,000 |
1984/04/03 | 550 | 550 | 547 | 550 | 9,000 |
1984/04/02 | 560 | 568 | 550 | 568 | 17,000 |
1984/03/31 | 545 | 570 | 545 | 570 | 28,000 |
1984/03/30 | 540 | 545 | 540 | 545 | 17,000 |
1984/03/29 | 540 | 540 | 539 | 539 | 6,000 |
1984/03/28 | 545 | 558 | 540 | 558 | 23,000 |
1984/03/27 | 525 | 530 | 525 | 530 | 7,000 |
1984/03/26 | 540 | 540 | 530 | 540 | 7,000 |
1984/03/24 | 540 | 540 | 540 | 540 | 2,000 |
1984/03/23 | 540 | 540 | 540 | 540 | 2,000 |
1984/03/22 | 526 | 540 | 526 | 540 | 8,000 |
1984/03/21 | 530 | 530 | 526 | 527 | 11,000 |
1984/03/19 | 525 | 525 | 521 | 521 | 10,000 |
1984/03/17 | 511 | 520 | 511 | 520 | 15,000 |
1984/03/16 | 520 | 525 | 511 | 511 | 12,000 |
1984/03/15 | 520 | 520 | 520 | 520 | 1,000 |
1984/03/14 | 515 | 515 | 510 | 510 | 3,000 |
1984/03/13 | 525 | 525 | 505 | 505 | 9,000 |
1984/03/12 | 525 | 525 | 515 | 520 | 14,000 |
1984/03/08 | 495 | 500 | 495 | 500 | 6,000 |
1984/03/07 | 495 | 500 | 495 | 500 | 7,000 |
1984/03/06 | 505 | 505 | 495 | 495 | 17,000 |
1984/03/05 | 505 | 510 | 505 | 510 | 10,000 |
1984/03/03 | 516 | 516 | 516 | 516 | 1,000 |
1984/03/02 | 520 | 520 | 516 | 516 | 44,000 |
1984/03/01 | 520 | 520 | 520 | 520 | 2,000 |
1984/02/29 | 530 | 530 | 523 | 523 | 23,000 |
1984/02/27 | 520 | 525 | 520 | 525 | 5,000 |
1984/02/23 | 529 | 530 | 522 | 522 | 15,000 |
1984/02/22 | 525 | 525 | 522 | 522 | 4,000 |
1984/02/21 | 525 | 525 | 525 | 525 | 1,000 |
1984/02/20 | 525 | 535 | 525 | 530 | 27,000 |
1984/02/18 | 525 | 526 | 525 | 526 | 4,000 |
1984/02/17 | 525 | 525 | 525 | 525 | 4,000 |
1984/02/16 | 530 | 530 | 524 | 524 | 18,000 |
1984/02/15 | 520 | 525 | 520 | 525 | 8,000 |
1984/02/14 | 533 | 533 | 520 | 520 | 23,000 |
1984/02/13 | 520 | 540 | 520 | 535 | 24,000 |
1984/02/10 | 527 | 527 | 507 | 507 | 14,000 |
1984/02/09 | 528 | 528 | 512 | 527 | 17,000 |
1984/02/08 | 520 | 528 | 520 | 528 | 4,000 |
1984/02/07 | 530 | 539 | 530 | 539 | 16,000 |
1984/02/06 | 540 | 540 | 530 | 540 | 16,000 |
1984/02/04 | 540 | 540 | 540 | 540 | 3,000 |
1984/02/03 | 525 | 535 | 525 | 535 | 2,000 |
1984/02/02 | 549 | 549 | 530 | 530 | 12,000 |
1984/02/01 | 536 | 555 | 536 | 545 | 184,000 |
1984/01/31 | 521 | 540 | 521 | 540 | 77,000 |
1984/01/30 | 530 | 530 | 520 | 521 | 4,000 |
1984/01/28 | 535 | 535 | 535 | 535 | 3,000 |
1984/01/27 | 525 | 525 | 525 | 525 | 2,000 |
1984/01/26 | 540 | 540 | 540 | 540 | 3,000 |
1984/01/25 | 528 | 535 | 528 | 534 | 10,000 |
1984/01/24 | 506 | 506 | 506 | 506 | 1,000 |
1984/01/23 | 505 | 505 | 505 | 505 | 2,000 |
1984/01/21 | 505 | 505 | 503 | 503 | 3,000 |
1984/01/20 | 510 | 511 | 500 | 500 | 11,000 |
1984/01/19 | 515 | 515 | 510 | 510 | 17,000 |
1984/01/18 | 530 | 530 | 520 | 520 | 5,000 |
1984/01/17 | 520 | 535 | 520 | 535 | 7,000 |
1984/01/13 | 505 | 521 | 503 | 510 | 57,000 |
1984/01/12 | 515 | 525 | 495 | 500 | 141,000 |
1984/01/11 | 543 | 558 | 525 | 525 | 191,000 |
1984/01/10 | 584 | 584 | 575 | 578 | 115,000 |
1984/01/09 | 565 | 585 | 565 | 584 | 47,000 |
1984/01/07 | 535 | 565 | 535 | 565 | 62,000 |
1984/01/06 | 535 | 550 | 535 | 535 | 33,000 |
1984/01/05 | 535 | 535 | 535 | 535 | 31,000 |
1984/01/04 | 539 | 539 | 539 | 539 | 1,000 |