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 |
---|---|---|---|---|---|
1985/12/28 | 390 | 390 | 390 | 390 | 12,000 |
1985/12/27 | 390 | 390 | 390 | 390 | 7,000 |
1985/12/26 | 390 | 390 | 390 | 390 | 4,000 |
1985/12/25 | 385 | 390 | 385 | 390 | 6,000 |
1985/12/24 | 385 | 385 | 385 | 385 | 4,000 |
1985/12/23 | 390 | 390 | 385 | 385 | 8,000 |
1985/12/21 | 390 | 390 | 390 | 390 | 2,000 |
1985/12/20 | 390 | 390 | 390 | 390 | 8,000 |
1985/12/19 | 392 | 395 | 392 | 395 | 5,000 |
1985/12/18 | 390 | 408 | 390 | 392 | 13,000 |
1985/12/17 | 385 | 390 | 383 | 390 | 12,000 |
1985/12/16 | 383 | 383 | 381 | 383 | 10,000 |
1985/12/13 | 381 | 381 | 381 | 381 | 11,000 |
1985/12/12 | 381 | 385 | 381 | 381 | 9,000 |
1985/12/11 | 380 | 381 | 380 | 380 | 22,000 |
1985/12/10 | 381 | 384 | 381 | 381 | 9,000 |
1985/12/09 | 384 | 384 | 381 | 381 | 6,000 |
1985/12/07 | 380 | 383 | 380 | 381 | 7,000 |
1985/12/06 | 380 | 380 | 380 | 380 | 8,000 |
1985/12/04 | 371 | 385 | 371 | 385 | 7,000 |
1985/12/02 | 370 | 375 | 370 | 371 | 3,000 |
1985/11/30 | 375 | 375 | 375 | 375 | 2,000 |
1985/11/29 | 380 | 380 | 370 | 370 | 6,000 |
1985/11/28 | 380 | 380 | 380 | 380 | 2,000 |
1985/11/27 | 380 | 380 | 380 | 380 | 6,000 |
1985/11/26 | 380 | 380 | 375 | 375 | 8,000 |
1985/11/25 | 375 | 375 | 375 | 375 | 5,000 |
1985/11/22 | 380 | 380 | 375 | 375 | 11,000 |
1985/11/21 | 380 | 380 | 380 | 380 | 5,000 |
1985/11/20 | 380 | 380 | 380 | 380 | 1,000 |
1985/11/19 | 383 | 383 | 380 | 380 | 4,000 |
1985/11/18 | 383 | 383 | 383 | 383 | 4,000 |
1985/11/16 | 368 | 370 | 368 | 370 | 5,000 |
1985/11/14 | 360 | 368 | 360 | 368 | 35,000 |
1985/11/13 | 370 | 370 | 370 | 370 | 6,000 |
1985/11/12 | 369 | 369 | 369 | 369 | 1,000 |
1985/11/11 | 365 | 365 | 365 | 365 | 4,000 |
1985/11/08 | 369 | 376 | 369 | 376 | 2,000 |
1985/11/07 | 365 | 365 | 365 | 365 | 3,000 |
1985/11/06 | 360 | 361 | 360 | 360 | 11,000 |
1985/11/05 | 360 | 361 | 360 | 360 | 15,000 |
1985/11/02 | 354 | 354 | 354 | 354 | 7,000 |
1985/11/01 | 377 | 377 | 375 | 375 | 10,000 |
1985/10/31 | 385 | 385 | 380 | 380 | 15,000 |
1985/10/30 | 385 | 385 | 385 | 385 | 7,000 |
1985/10/29 | 385 | 385 | 385 | 385 | 8,000 |
1985/10/28 | 380 | 380 | 380 | 380 | 4,000 |
1985/10/26 | 380 | 380 | 380 | 380 | 1,000 |
1985/10/25 | 380 | 380 | 380 | 380 | 4,000 |
1985/10/24 | 386 | 386 | 385 | 385 | 2,000 |
1985/10/23 | 384 | 384 | 384 | 384 | 1,000 |
1985/10/21 | 393 | 393 | 393 | 393 | 6,000 |
1985/10/19 | 380 | 380 | 380 | 380 | 1,000 |
1985/10/18 | 380 | 380 | 380 | 380 | 2,000 |
1985/10/17 | 385 | 387 | 382 | 382 | 6,000 |
1985/10/16 | 380 | 385 | 380 | 385 | 18,000 |
1985/10/15 | 390 | 390 | 380 | 385 | 3,000 |
1985/10/14 | 381 | 385 | 381 | 385 | 2,000 |
1985/10/11 | 385 | 385 | 381 | 381 | 2,000 |
1985/10/09 | 385 | 385 | 377 | 377 | 7,000 |
1985/10/08 | 385 | 385 | 385 | 385 | 1,000 |
1985/10/07 | 386 | 386 | 385 | 385 | 6,000 |
1985/10/05 | 386 | 386 | 386 | 386 | 3,000 |
1985/10/04 | 395 | 395 | 385 | 385 | 2,000 |
1985/10/02 | 398 | 398 | 398 | 398 | 1,000 |
1985/10/01 | 395 | 395 | 390 | 390 | 9,000 |
1985/09/30 | 398 | 398 | 395 | 395 | 2,000 |
1985/09/27 | 376 | 376 | 376 | 376 | 5,000 |
1985/09/26 | 376 | 376 | 376 | 376 | 1,000 |
1985/09/26 | 1 -> 1.10 分割 | ||||
1985/09/25 | 445 | 445 | 436 | 436 | 14,000 |
1985/09/24 | 440 | 445 | 440 | 441 | 13,000 |
1985/09/21 | 440 | 450 | 436 | 436 | 20,000 |
1985/09/20 | 440 | 440 | 436 | 440 | 17,000 |
1985/09/18 | 440 | 440 | 430 | 430 | 6,000 |
1985/09/17 | 439 | 441 | 439 | 441 | 15,000 |
1985/09/13 | 431 | 439 | 430 | 439 | 6,000 |
1985/09/12 | 430 | 430 | 430 | 430 | 9,000 |
1985/09/11 | 431 | 431 | 430 | 430 | 8,000 |
1985/09/10 | 435 | 435 | 430 | 432 | 9,000 |
1985/09/09 | 439 | 439 | 435 | 435 | 12,000 |
1985/09/07 | 439 | 439 | 435 | 435 | 8,000 |
1985/09/06 | 440 | 440 | 440 | 440 | 16,000 |
1985/09/05 | 440 | 440 | 435 | 440 | 27,000 |
1985/09/04 | 435 | 437 | 430 | 437 | 18,000 |
1985/09/03 | 434 | 437 | 430 | 437 | 11,000 |
1985/09/02 | 447 | 447 | 435 | 435 | 34,000 |
1985/08/31 | 425 | 441 | 425 | 440 | 32,000 |
1985/08/30 | 410 | 415 | 410 | 415 | 38,000 |
1985/08/29 | 410 | 410 | 410 | 410 | 8,000 |
1985/08/28 | 408 | 408 | 408 | 408 | 2,000 |
1985/08/27 | 410 | 410 | 408 | 408 | 13,000 |
1985/08/26 | 408 | 408 | 408 | 408 | 4,000 |
1985/08/24 | 408 | 408 | 408 | 408 | 3,000 |
1985/08/23 | 409 | 410 | 408 | 408 | 11,000 |
1985/08/22 | 410 | 410 | 410 | 410 | 1,000 |
1985/08/21 | 408 | 408 | 408 | 408 | 3,000 |
1985/08/20 | 405 | 405 | 405 | 405 | 3,000 |
1985/08/19 | 405 | 410 | 405 | 405 | 10,000 |
1985/08/17 | 410 | 410 | 410 | 410 | 3,000 |
1985/08/16 | 410 | 410 | 410 | 410 | 5,000 |
1985/08/15 | 401 | 410 | 400 | 400 | 9,000 |
1985/08/14 | 400 | 400 | 400 | 400 | 8,000 |
1985/08/13 | 400 | 400 | 400 | 400 | 4,000 |
1985/08/12 | 400 | 400 | 400 | 400 | 1,000 |
1985/08/09 | 402 | 402 | 401 | 401 | 5,000 |
1985/08/08 | 405 | 405 | 400 | 400 | 29,000 |
1985/08/07 | 410 | 410 | 405 | 405 | 2,000 |
1985/08/06 | 410 | 410 | 410 | 410 | 1,000 |
1985/08/05 | 405 | 410 | 405 | 410 | 2,000 |
1985/08/03 | 403 | 403 | 403 | 403 | 2,000 |
1985/08/02 | 403 | 410 | 403 | 410 | 4,000 |
1985/08/01 | 403 | 403 | 403 | 403 | 3,000 |
1985/07/31 | 404 | 404 | 404 | 404 | 1,000 |
1985/07/30 | 403 | 403 | 400 | 400 | 3,000 |
1985/07/29 | 400 | 403 | 400 | 403 | 2,000 |
1985/07/27 | 410 | 410 | 410 | 410 | 12,000 |
1985/07/26 | 410 | 410 | 405 | 405 | 4,000 |
1985/07/25 | 406 | 410 | 405 | 410 | 11,000 |
1985/07/24 | 410 | 410 | 406 | 406 | 8,000 |
1985/07/23 | 405 | 410 | 405 | 410 | 5,000 |
1985/07/22 | 410 | 410 | 405 | 405 | 15,000 |
1985/07/20 | 407 | 410 | 407 | 410 | 2,000 |
1985/07/19 | 410 | 410 | 407 | 410 | 14,000 |
1985/07/18 | 405 | 405 | 405 | 405 | 2,000 |
1985/07/17 | 400 | 405 | 400 | 400 | 10,000 |
1985/07/16 | 405 | 405 | 400 | 400 | 9,000 |
1985/07/15 | 410 | 410 | 405 | 405 | 18,000 |
1985/07/12 | 411 | 411 | 410 | 410 | 20,000 |
1985/07/11 | 410 | 411 | 410 | 410 | 10,000 |
1985/07/10 | 411 | 413 | 410 | 410 | 44,000 |
1985/07/09 | 411 | 411 | 411 | 411 | 9,000 |
1985/07/08 | 411 | 413 | 411 | 411 | 5,000 |
1985/07/06 | 411 | 415 | 411 | 411 | 10,000 |
1985/07/05 | 415 | 417 | 411 | 411 | 69,000 |
1985/07/04 | 415 | 417 | 415 | 415 | 17,000 |
1985/07/03 | 416 | 416 | 414 | 415 | 24,000 |
1985/07/02 | 415 | 420 | 415 | 416 | 32,000 |
1985/07/01 | 420 | 420 | 420 | 420 | 23,000 |
1985/06/29 | 420 | 424 | 420 | 420 | 24,000 |
1985/06/28 | 425 | 425 | 425 | 425 | 4,000 |
1985/06/27 | 419 | 419 | 415 | 415 | 34,000 |
1985/06/26 | 430 | 430 | 420 | 425 | 7,000 |
1985/06/25 | 430 | 430 | 425 | 425 | 15,000 |
1985/06/24 | 420 | 427 | 420 | 425 | 7,000 |
1985/06/22 | 427 | 427 | 427 | 427 | 1,000 |
1985/06/21 | 425 | 429 | 425 | 425 | 3,000 |
1985/06/20 | 432 | 432 | 425 | 425 | 11,000 |
1985/06/19 | 429 | 430 | 425 | 429 | 19,000 |
1985/06/18 | 426 | 429 | 425 | 429 | 9,000 |
1985/06/17 | 427 | 427 | 426 | 426 | 5,000 |
1985/06/14 | 425 | 425 | 410 | 425 | 34,000 |
1985/06/13 | 428 | 428 | 420 | 425 | 5,000 |
1985/06/12 | 420 | 425 | 420 | 425 | 11,000 |
1985/06/11 | 420 | 420 | 420 | 420 | 20,000 |
1985/06/10 | 420 | 420 | 418 | 420 | 29,000 |
1985/06/07 | 418 | 420 | 418 | 418 | 3,000 |
1985/06/06 | 417 | 420 | 417 | 418 | 7,000 |
1985/06/05 | 415 | 420 | 415 | 415 | 13,000 |
1985/06/04 | 415 | 415 | 410 | 415 | 101,000 |
1985/06/03 | 420 | 420 | 420 | 420 | 3,000 |
1985/06/01 | 420 | 420 | 420 | 420 | 1,000 |
1985/05/31 | 420 | 420 | 415 | 420 | 22,000 |
1985/05/30 | 420 | 420 | 420 | 420 | 21,000 |
1985/05/29 | 417 | 420 | 417 | 420 | 20,000 |
1985/05/28 | 417 | 417 | 415 | 415 | 26,000 |
1985/05/27 | 428 | 430 | 415 | 415 | 26,000 |
1985/05/25 | 428 | 428 | 426 | 428 | 5,000 |
1985/05/24 | 428 | 428 | 425 | 425 | 8,000 |
1985/05/23 | 428 | 429 | 425 | 425 | 16,000 |
1985/05/22 | 428 | 428 | 425 | 428 | 16,000 |
1985/05/21 | 428 | 428 | 425 | 428 | 4,000 |
1985/05/20 | 423 | 428 | 423 | 428 | 4,000 |
1985/05/18 | 423 | 423 | 423 | 423 | 2,000 |
1985/05/17 | 423 | 423 | 423 | 423 | 5,000 |
1985/05/16 | 422 | 422 | 422 | 422 | 2,000 |
1985/05/15 | 421 | 421 | 421 | 421 | 2,000 |
1985/05/14 | 425 | 425 | 421 | 421 | 10,000 |
1985/05/13 | 428 | 428 | 421 | 421 | 12,000 |
1985/05/10 | 425 | 428 | 425 | 428 | 7,000 |
1985/05/09 | 428 | 428 | 425 | 425 | 3,000 |
1985/05/08 | 428 | 428 | 425 | 428 | 8,000 |
1985/05/07 | 428 | 428 | 421 | 421 | 4,000 |
1985/05/04 | 421 | 428 | 421 | 428 | 8,000 |
1985/05/02 | 428 | 428 | 420 | 420 | 9,000 |
1985/05/01 | 420 | 420 | 420 | 420 | 4,000 |
1985/04/30 | 432 | 432 | 430 | 430 | 3,000 |
1985/04/27 | 424 | 424 | 424 | 424 | 1,000 |
1985/04/26 | 431 | 431 | 430 | 430 | 14,000 |
1985/04/25 | 440 | 440 | 440 | 440 | 5,000 |
1985/04/24 | 420 | 430 | 420 | 420 | 9,000 |
1985/04/23 | 420 | 420 | 420 | 420 | 6,000 |
1985/04/22 | 425 | 425 | 420 | 420 | 7,000 |
1985/04/20 | 422 | 425 | 422 | 425 | 2,000 |
1985/04/19 | 427 | 428 | 425 | 425 | 56,000 |
1985/04/18 | 430 | 430 | 425 | 425 | 24,000 |
1985/04/17 | 434 | 434 | 427 | 430 | 5,000 |
1985/04/16 | 440 | 440 | 439 | 440 | 3,000 |
1985/04/15 | 428 | 430 | 428 | 430 | 2,000 |
1985/04/12 | 429 | 429 | 428 | 428 | 4,000 |
1985/04/11 | 428 | 428 | 428 | 428 | 3,000 |
1985/04/10 | 428 | 430 | 428 | 430 | 11,000 |
1985/04/09 | 428 | 428 | 428 | 428 | 5,000 |
1985/04/08 | 428 | 428 | 428 | 428 | 2,000 |
1985/04/06 | 430 | 430 | 428 | 428 | 4,000 |
1985/04/05 | 430 | 430 | 430 | 430 | 7,000 |
1985/04/04 | 430 | 430 | 428 | 430 | 7,000 |
1985/04/03 | 427 | 427 | 427 | 427 | 3,000 |
1985/04/02 | 427 | 428 | 427 | 428 | 8,000 |
1985/04/01 | 427 | 427 | 426 | 426 | 5,000 |
1985/03/30 | 430 | 430 | 426 | 426 | 3,000 |
1985/03/29 | 426 | 426 | 425 | 425 | 11,000 |
1985/03/28 | 427 | 427 | 427 | 427 | 2,000 |
1985/03/27 | 425 | 425 | 425 | 425 | 6,000 |
1985/03/26 | 425 | 425 | 425 | 425 | 2,000 |
1985/03/25 | 430 | 430 | 425 | 430 | 10,000 |
1985/03/23 | 430 | 430 | 430 | 430 | 4,000 |
1985/03/22 | 421 | 425 | 421 | 425 | 11,000 |
1985/03/20 | 423 | 424 | 423 | 424 | 6,000 |
1985/03/19 | 430 | 430 | 421 | 421 | 13,000 |
1985/03/18 | 435 | 440 | 430 | 430 | 10,000 |
1985/03/16 | 435 | 435 | 435 | 435 | 2,000 |
1985/03/15 | 435 | 435 | 435 | 435 | 7,000 |
1985/03/13 | 435 | 435 | 435 | 435 | 2,000 |
1985/03/12 | 449 | 449 | 449 | 449 | 2,000 |
1985/03/11 | 440 | 440 | 435 | 435 | 7,000 |
1985/03/08 | 445 | 445 | 445 | 445 | 2,000 |
1985/03/07 | 449 | 449 | 449 | 449 | 1,000 |
1985/03/06 | 440 | 450 | 435 | 450 | 5,000 |
1985/03/05 | 430 | 435 | 430 | 435 | 14,000 |
1985/03/04 | 426 | 426 | 426 | 426 | 3,000 |
1985/03/02 | 450 | 455 | 450 | 455 | 5,000 |
1985/03/01 | 454 | 454 | 454 | 454 | 6,000 |
1985/02/28 | 454 | 454 | 454 | 454 | 8,000 |
1985/02/27 | 470 | 470 | 470 | 470 | 1,000 |
1985/02/26 | 465 | 470 | 462 | 470 | 12,000 |
1985/02/25 | 465 | 468 | 465 | 468 | 6,000 |
1985/02/23 | 465 | 465 | 465 | 465 | 1,000 |
1985/02/22 | 465 | 465 | 465 | 465 | 11,000 |
1985/02/21 | 469 | 475 | 468 | 468 | 52,000 |
1985/02/20 | 461 | 470 | 461 | 470 | 16,000 |
1985/02/19 | 465 | 469 | 461 | 461 | 20,000 |
1985/02/18 | 448 | 471 | 445 | 469 | 142,000 |
1985/02/16 | 447 | 447 | 447 | 447 | 6,000 |
1985/02/15 | 455 | 455 | 455 | 455 | 7,000 |
1985/02/14 | 448 | 450 | 447 | 447 | 25,000 |
1985/02/13 | 445 | 448 | 445 | 446 | 19,000 |
1985/02/12 | 448 | 448 | 445 | 445 | 4,000 |
1985/02/08 | 440 | 447 | 440 | 445 | 80,000 |
1985/02/07 | 435 | 440 | 435 | 440 | 9,000 |
1985/02/06 | 440 | 440 | 440 | 440 | 1,000 |
1985/02/05 | 440 | 440 | 435 | 435 | 3,000 |
1985/02/04 | 440 | 458 | 440 | 458 | 6,000 |
1985/02/02 | 445 | 445 | 445 | 445 | 8,000 |
1985/02/01 | 424 | 435 | 424 | 435 | 10,000 |
1985/01/31 | 425 | 430 | 420 | 430 | 15,000 |
1985/01/30 | 425 | 425 | 424 | 424 | 8,000 |
1985/01/29 | 430 | 430 | 425 | 425 | 12,000 |
1985/01/28 | 430 | 430 | 430 | 430 | 1,000 |
1985/01/26 | 430 | 430 | 430 | 430 | 5,000 |
1985/01/25 | 429 | 433 | 420 | 433 | 18,000 |
1985/01/24 | 430 | 430 | 428 | 428 | 7,000 |
1985/01/23 | 433 | 434 | 433 | 434 | 3,000 |
1985/01/22 | 444 | 444 | 428 | 430 | 54,000 |
1985/01/21 | 430 | 440 | 430 | 437 | 19,000 |
1985/01/19 | 438 | 438 | 428 | 428 | 19,000 |
1985/01/18 | 440 | 445 | 439 | 440 | 19,000 |
1985/01/17 | 437 | 445 | 437 | 440 | 13,000 |
1985/01/16 | 438 | 438 | 437 | 437 | 3,000 |
1985/01/14 | 438 | 440 | 437 | 437 | 4,000 |
1985/01/11 | 437 | 437 | 437 | 437 | 5,000 |
1985/01/10 | 440 | 445 | 440 | 445 | 6,000 |
1985/01/09 | 440 | 440 | 440 | 440 | 16,000 |
1985/01/08 | 445 | 445 | 440 | 440 | 6,000 |
1985/01/07 | 440 | 440 | 440 | 440 | 2,000 |
1985/01/05 | 440 | 440 | 440 | 440 | 2,000 |