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 |
---|---|---|---|---|---|
1986/12/27 | 494 | 494 | 494 | 494 | 3,000 |
1986/12/26 | 495 | 495 | 490 | 495 | 21,000 |
1986/12/25 | 494 | 495 | 494 | 495 | 17,000 |
1986/12/24 | 488 | 500 | 488 | 490 | 7,000 |
1986/12/23 | 487 | 494 | 487 | 490 | 23,000 |
1986/12/22 | 490 | 494 | 486 | 486 | 11,000 |
1986/12/19 | 500 | 500 | 490 | 495 | 9,000 |
1986/12/18 | 495 | 500 | 485 | 500 | 49,000 |
1986/12/17 | 491 | 500 | 481 | 500 | 43,000 |
1986/12/16 | 489 | 491 | 480 | 491 | 48,000 |
1986/12/15 | 493 | 495 | 480 | 495 | 31,000 |
1986/12/12 | 495 | 495 | 477 | 486 | 50,000 |
1986/12/11 | 500 | 500 | 495 | 495 | 19,000 |
1986/12/10 | 495 | 500 | 495 | 500 | 21,000 |
1986/12/09 | 501 | 502 | 500 | 500 | 10,000 |
1986/12/08 | 500 | 500 | 490 | 490 | 17,000 |
1986/12/06 | 503 | 503 | 500 | 500 | 8,000 |
1986/12/05 | 505 | 506 | 501 | 501 | 16,000 |
1986/12/04 | 500 | 510 | 500 | 505 | 12,000 |
1986/12/03 | 500 | 500 | 500 | 500 | 11,000 |
1986/12/02 | 525 | 525 | 500 | 500 | 15,000 |
1986/12/01 | 520 | 525 | 520 | 525 | 21,000 |
1986/11/29 | 520 | 530 | 515 | 520 | 42,000 |
1986/11/28 | 490 | 510 | 490 | 510 | 37,000 |
1986/11/27 | 490 | 493 | 490 | 490 | 24,000 |
1986/11/26 | 488 | 490 | 488 | 489 | 8,000 |
1986/11/25 | 499 | 499 | 488 | 490 | 18,000 |
1986/11/22 | 498 | 499 | 498 | 499 | 4,000 |
1986/11/21 | 487 | 498 | 487 | 498 | 21,000 |
1986/11/20 | 487 | 495 | 481 | 485 | 20,000 |
1986/11/19 | 480 | 487 | 480 | 480 | 12,000 |
1986/11/18 | 485 | 485 | 485 | 485 | 8,000 |
1986/11/17 | 495 | 499 | 490 | 490 | 13,000 |
1986/11/14 | 490 | 495 | 485 | 495 | 19,000 |
1986/11/13 | 499 | 499 | 490 | 490 | 12,000 |
1986/11/12 | 479 | 499 | 479 | 499 | 37,000 |
1986/11/11 | 480 | 488 | 475 | 480 | 47,000 |
1986/11/10 | 472 | 480 | 465 | 480 | 23,000 |
1986/11/07 | 457 | 475 | 457 | 475 | 18,000 |
1986/11/06 | 481 | 481 | 480 | 480 | 16,000 |
1986/11/05 | 485 | 487 | 481 | 481 | 13,000 |
1986/11/04 | 486 | 489 | 486 | 486 | 27,000 |
1986/11/01 | 490 | 490 | 490 | 490 | 7,000 |
1986/10/31 | 490 | 490 | 490 | 490 | 6,000 |
1986/10/30 | 490 | 490 | 486 | 489 | 22,000 |
1986/10/29 | 498 | 498 | 490 | 490 | 18,000 |
1986/10/28 | 490 | 500 | 490 | 500 | 100,000 |
1986/10/27 | 495 | 495 | 490 | 490 | 22,000 |
1986/10/25 | 490 | 490 | 486 | 486 | 18,000 |
1986/10/24 | 490 | 493 | 485 | 490 | 38,000 |
1986/10/23 | 475 | 490 | 470 | 480 | 16,000 |
1986/10/22 | 480 | 485 | 475 | 475 | 44,000 |
1986/10/21 | 490 | 490 | 480 | 480 | 26,000 |
1986/10/20 | 485 | 495 | 485 | 495 | 18,000 |
1986/10/17 | 476 | 495 | 476 | 485 | 25,000 |
1986/10/16 | 480 | 495 | 480 | 480 | 30,000 |
1986/10/15 | 480 | 485 | 480 | 480 | 27,000 |
1986/10/14 | 491 | 491 | 480 | 480 | 13,000 |
1986/10/13 | 495 | 495 | 495 | 495 | 3,000 |
1986/10/09 | 498 | 500 | 490 | 495 | 6,000 |
1986/10/08 | 490 | 500 | 490 | 500 | 16,000 |
1986/10/07 | 490 | 490 | 490 | 490 | 5,000 |
1986/10/06 | 480 | 480 | 480 | 480 | 1,000 |
1986/10/04 | 480 | 480 | 480 | 480 | 8,000 |
1986/10/03 | 480 | 480 | 475 | 475 | 3,000 |
1986/10/02 | 500 | 505 | 500 | 500 | 14,000 |
1986/10/01 | 505 | 510 | 505 | 505 | 10,000 |
1986/09/30 | 500 | 505 | 490 | 505 | 17,000 |
1986/09/29 | 500 | 500 | 490 | 500 | 10,000 |
1986/09/27 | 520 | 525 | 520 | 525 | 16,000 |
1986/09/26 | 550 | 550 | 530 | 530 | 20,000 |
1986/09/26 | 1 -> 1.05 分割 | ||||
1986/09/25 | 555 | 570 | 545 | 561 | 73,000 |
1986/09/24 | 550 | 555 | 545 | 555 | 84,000 |
1986/09/22 | 553 | 555 | 553 | 553 | 55,000 |
1986/09/19 | 560 | 560 | 551 | 555 | 50,000 |
1986/09/18 | 560 | 565 | 550 | 557 | 52,000 |
1986/09/17 | 550 | 570 | 540 | 570 | 54,000 |
1986/09/16 | 560 | 575 | 545 | 550 | 88,000 |
1986/09/12 | 575 | 575 | 547 | 560 | 101,000 |
1986/09/11 | 594 | 594 | 579 | 580 | 172,000 |
1986/09/10 | 570 | 590 | 570 | 590 | 265,000 |
1986/09/09 | 569 | 575 | 561 | 575 | 97,000 |
1986/09/08 | 551 | 581 | 551 | 570 | 106,000 |
1986/09/06 | 526 | 545 | 526 | 545 | 64,000 |
1986/09/05 | 525 | 526 | 525 | 526 | 18,000 |
1986/09/04 | 530 | 539 | 525 | 525 | 40,000 |
1986/09/03 | 540 | 540 | 525 | 525 | 34,000 |
1986/09/02 | 550 | 550 | 525 | 525 | 45,000 |
1986/09/01 | 540 | 550 | 538 | 540 | 44,000 |
1986/08/30 | 545 | 550 | 540 | 540 | 43,000 |
1986/08/29 | 550 | 550 | 540 | 540 | 30,000 |
1986/08/28 | 560 | 560 | 550 | 550 | 40,000 |
1986/08/27 | 565 | 565 | 551 | 551 | 54,000 |
1986/08/26 | 560 | 570 | 560 | 560 | 46,000 |
1986/08/25 | 551 | 570 | 551 | 555 | 24,000 |
1986/08/23 | 561 | 561 | 551 | 551 | 24,000 |
1986/08/22 | 579 | 582 | 561 | 563 | 59,000 |
1986/08/21 | 584 | 587 | 560 | 580 | 59,000 |
1986/08/20 | 592 | 592 | 580 | 580 | 176,000 |
1986/08/19 | 585 | 600 | 580 | 585 | 183,000 |
1986/08/18 | 581 | 581 | 576 | 581 | 121,000 |
1986/08/15 | 563 | 577 | 563 | 577 | 41,000 |
1986/08/14 | 571 | 573 | 551 | 573 | 63,000 |
1986/08/13 | 580 | 583 | 573 | 573 | 71,000 |
1986/08/12 | 570 | 581 | 570 | 581 | 60,000 |
1986/08/11 | 573 | 575 | 560 | 575 | 54,000 |
1986/08/08 | 578 | 578 | 568 | 578 | 78,000 |
1986/08/07 | 595 | 595 | 570 | 578 | 98,000 |
1986/08/06 | 609 | 609 | 567 | 570 | 195,000 |
1986/08/05 | 608 | 610 | 590 | 608 | 602,000 |
1986/08/04 | 575 | 600 | 570 | 600 | 215,000 |
1986/08/02 | 560 | 574 | 560 | 570 | 61,000 |
1986/08/01 | 546 | 555 | 546 | 555 | 40,000 |
1986/07/31 | 578 | 578 | 545 | 550 | 79,000 |
1986/07/30 | 575 | 580 | 573 | 578 | 106,000 |
1986/07/29 | 588 | 589 | 570 | 570 | 156,000 |
1986/07/28 | 577 | 588 | 570 | 588 | 36,000 |
1986/07/26 | 594 | 594 | 577 | 577 | 108,000 |
1986/07/25 | 590 | 592 | 580 | 591 | 436,000 |
1986/07/24 | 565 | 610 | 565 | 575 | 1,170,000 |
1986/07/23 | 560 | 579 | 554 | 560 | 466,000 |
1986/07/22 | 535 | 556 | 531 | 545 | 242,000 |
1986/07/21 | 546 | 550 | 531 | 531 | 184,000 |
1986/07/19 | 533 | 535 | 530 | 530 | 109,000 |
1986/07/18 | 530 | 540 | 526 | 540 | 106,000 |
1986/07/17 | 535 | 540 | 530 | 530 | 69,000 |
1986/07/16 | 549 | 549 | 541 | 548 | 148,000 |
1986/07/15 | 547 | 560 | 547 | 555 | 184,000 |
1986/07/14 | 555 | 560 | 545 | 545 | 271,000 |
1986/07/11 | 552 | 565 | 550 | 550 | 594,000 |
1986/07/10 | 541 | 550 | 540 | 545 | 232,000 |
1986/07/09 | 529 | 550 | 529 | 535 | 467,000 |
1986/07/08 | 528 | 530 | 525 | 528 | 90,000 |
1986/07/07 | 528 | 529 | 524 | 528 | 39,000 |
1986/07/05 | 523 | 523 | 522 | 523 | 24,000 |
1986/07/04 | 527 | 529 | 525 | 525 | 82,000 |
1986/07/03 | 528 | 529 | 520 | 529 | 52,000 |
1986/07/02 | 525 | 528 | 520 | 520 | 31,000 |
1986/07/01 | 528 | 528 | 520 | 528 | 57,000 |
1986/06/30 | 535 | 535 | 528 | 534 | 50,000 |
1986/06/28 | 515 | 520 | 511 | 514 | 33,000 |
1986/06/27 | 510 | 519 | 510 | 510 | 26,000 |
1986/06/26 | 520 | 520 | 510 | 510 | 37,000 |
1986/06/25 | 513 | 525 | 513 | 525 | 64,000 |
1986/06/24 | 516 | 527 | 510 | 510 | 110,000 |
1986/06/23 | 540 | 540 | 532 | 538 | 60,000 |
1986/06/21 | 524 | 544 | 524 | 540 | 126,000 |
1986/06/20 | 514 | 524 | 514 | 524 | 96,000 |
1986/06/19 | 508 | 513 | 507 | 513 | 61,000 |
1986/06/18 | 513 | 513 | 507 | 509 | 27,000 |
1986/06/17 | 506 | 508 | 506 | 507 | 26,000 |
1986/06/16 | 513 | 513 | 506 | 506 | 28,000 |
1986/06/13 | 515 | 520 | 510 | 520 | 43,000 |
1986/06/12 | 501 | 520 | 490 | 520 | 116,000 |
1986/06/11 | 505 | 510 | 505 | 506 | 25,000 |
1986/06/10 | 507 | 510 | 501 | 505 | 70,000 |
1986/06/09 | 507 | 508 | 507 | 507 | 29,000 |
1986/06/07 | 507 | 510 | 505 | 505 | 46,000 |
1986/06/06 | 505 | 510 | 505 | 507 | 29,000 |
1986/06/05 | 505 | 510 | 505 | 505 | 64,000 |
1986/06/04 | 520 | 520 | 500 | 505 | 37,000 |
1986/06/03 | 520 | 524 | 517 | 521 | 66,000 |
1986/06/02 | 520 | 527 | 520 | 524 | 66,000 |
1986/05/31 | 526 | 526 | 517 | 517 | 61,000 |
1986/05/30 | 529 | 530 | 522 | 530 | 129,000 |
1986/05/29 | 532 | 532 | 530 | 532 | 121,000 |
1986/05/28 | 516 | 544 | 516 | 537 | 278,000 |
1986/05/27 | 530 | 530 | 520 | 521 | 100,000 |
1986/05/26 | 520 | 546 | 519 | 535 | 241,000 |
1986/05/24 | 512 | 520 | 510 | 515 | 88,000 |
1986/05/23 | 500 | 519 | 500 | 516 | 168,000 |
1986/05/22 | 500 | 510 | 490 | 498 | 202,000 |
1986/05/21 | 472 | 491 | 472 | 490 | 133,000 |
1986/05/20 | 461 | 463 | 460 | 463 | 10,000 |
1986/05/19 | 455 | 460 | 455 | 460 | 6,000 |
1986/05/16 | 460 | 460 | 451 | 451 | 15,000 |
1986/05/15 | 470 | 470 | 461 | 461 | 33,000 |
1986/05/14 | 472 | 472 | 470 | 470 | 28,000 |
1986/05/13 | 470 | 473 | 470 | 472 | 33,000 |
1986/05/12 | 470 | 474 | 470 | 473 | 12,000 |
1986/05/09 | 470 | 470 | 470 | 470 | 14,000 |
1986/05/08 | 474 | 474 | 470 | 474 | 29,000 |
1986/05/07 | 460 | 475 | 460 | 474 | 31,000 |
1986/05/06 | 463 | 463 | 459 | 460 | 12,000 |
1986/05/02 | 450 | 460 | 448 | 460 | 19,000 |
1986/05/01 | 450 | 450 | 450 | 450 | 9,000 |
1986/04/30 | 458 | 458 | 450 | 450 | 12,000 |
1986/04/28 | 457 | 460 | 457 | 458 | 19,000 |
1986/04/26 | 458 | 458 | 450 | 458 | 24,000 |
1986/04/25 | 440 | 458 | 440 | 458 | 48,000 |
1986/04/24 | 440 | 440 | 440 | 440 | 23,000 |
1986/04/23 | 435 | 440 | 435 | 440 | 18,000 |
1986/04/22 | 440 | 440 | 435 | 435 | 21,000 |
1986/04/21 | 440 | 440 | 435 | 440 | 23,000 |
1986/04/19 | 430 | 440 | 430 | 439 | 18,000 |
1986/04/18 | 428 | 430 | 428 | 428 | 39,000 |
1986/04/17 | 425 | 428 | 425 | 428 | 5,000 |
1986/04/16 | 430 | 430 | 429 | 429 | 6,000 |
1986/04/15 | 440 | 440 | 426 | 426 | 14,000 |
1986/04/14 | 425 | 430 | 425 | 425 | 5,000 |
1986/04/11 | 421 | 430 | 421 | 430 | 6,000 |
1986/04/10 | 429 | 430 | 421 | 421 | 9,000 |
1986/04/09 | 425 | 430 | 425 | 430 | 5,000 |
1986/04/08 | 430 | 430 | 427 | 427 | 3,000 |
1986/04/07 | 425 | 425 | 420 | 425 | 9,000 |
1986/04/05 | 423 | 423 | 420 | 420 | 9,000 |
1986/04/04 | 427 | 427 | 425 | 425 | 30,000 |
1986/04/03 | 425 | 430 | 425 | 425 | 22,000 |
1986/04/02 | 425 | 425 | 425 | 425 | 5,000 |
1986/04/01 | 428 | 428 | 425 | 428 | 15,000 |
1986/03/31 | 430 | 435 | 430 | 430 | 19,000 |
1986/03/27 | 430 | 430 | 425 | 425 | 12,000 |
1986/03/26 | 430 | 430 | 425 | 430 | 14,000 |
1986/03/25 | 430 | 430 | 430 | 430 | 8,000 |
1986/03/24 | 435 | 435 | 430 | 430 | 5,000 |
1986/03/22 | 430 | 432 | 424 | 424 | 7,000 |
1986/03/20 | 440 | 440 | 435 | 435 | 12,000 |
1986/03/19 | 430 | 440 | 430 | 440 | 24,000 |
1986/03/18 | 420 | 430 | 420 | 428 | 23,000 |
1986/03/17 | 420 | 421 | 420 | 420 | 4,000 |
1986/03/15 | 425 | 425 | 420 | 420 | 9,000 |
1986/03/14 | 425 | 425 | 423 | 423 | 17,000 |
1986/03/13 | 426 | 430 | 425 | 425 | 12,000 |
1986/03/12 | 428 | 428 | 426 | 426 | 4,000 |
1986/03/11 | 430 | 430 | 425 | 425 | 4,000 |
1986/03/10 | 430 | 430 | 423 | 430 | 4,000 |
1986/03/07 | 430 | 431 | 430 | 431 | 10,000 |
1986/03/06 | 433 | 433 | 430 | 430 | 9,000 |
1986/03/05 | 430 | 433 | 424 | 433 | 11,000 |
1986/03/04 | 435 | 435 | 434 | 434 | 12,000 |
1986/03/03 | 440 | 440 | 435 | 435 | 11,000 |
1986/03/01 | 436 | 436 | 435 | 435 | 8,000 |
1986/02/28 | 440 | 440 | 436 | 436 | 13,000 |
1986/02/27 | 440 | 444 | 440 | 440 | 36,000 |
1986/02/26 | 445 | 445 | 437 | 439 | 66,000 |
1986/02/25 | 424 | 434 | 421 | 431 | 47,000 |
1986/02/24 | 424 | 425 | 422 | 424 | 14,000 |
1986/02/22 | 420 | 421 | 420 | 421 | 8,000 |
1986/02/21 | 415 | 415 | 410 | 415 | 19,000 |
1986/02/20 | 416 | 416 | 414 | 415 | 10,000 |
1986/02/19 | 416 | 416 | 416 | 416 | 6,000 |
1986/02/18 | 410 | 410 | 407 | 407 | 10,000 |
1986/02/17 | 408 | 408 | 407 | 408 | 9,000 |
1986/02/15 | 409 | 409 | 409 | 409 | 1,000 |
1986/02/14 | 405 | 407 | 403 | 407 | 17,000 |
1986/02/13 | 405 | 405 | 404 | 405 | 14,000 |
1986/02/12 | 405 | 405 | 403 | 405 | 14,000 |
1986/02/10 | 405 | 405 | 405 | 405 | 6,000 |
1986/02/07 | 401 | 405 | 400 | 400 | 33,000 |
1986/02/06 | 400 | 403 | 400 | 400 | 18,000 |
1986/02/05 | 395 | 395 | 390 | 390 | 10,000 |
1986/02/04 | 395 | 400 | 395 | 400 | 15,000 |
1986/02/03 | 400 | 400 | 395 | 400 | 12,000 |
1986/02/01 | 395 | 395 | 395 | 395 | 8,000 |
1986/01/31 | 397 | 397 | 397 | 397 | 5,000 |
1986/01/30 | 390 | 399 | 390 | 399 | 4,000 |
1986/01/29 | 390 | 392 | 390 | 392 | 4,000 |
1986/01/28 | 400 | 400 | 400 | 400 | 6,000 |
1986/01/27 | 400 | 405 | 395 | 395 | 13,000 |
1986/01/25 | 400 | 400 | 400 | 400 | 6,000 |
1986/01/24 | 400 | 400 | 390 | 390 | 11,000 |
1986/01/23 | 400 | 400 | 398 | 400 | 3,000 |
1986/01/22 | 400 | 400 | 400 | 400 | 9,000 |
1986/01/21 | 390 | 408 | 390 | 400 | 10,000 |
1986/01/20 | 390 | 390 | 390 | 390 | 24,000 |
1986/01/18 | 390 | 390 | 390 | 390 | 1,000 |
1986/01/17 | 386 | 390 | 386 | 390 | 3,000 |
1986/01/16 | 390 | 390 | 389 | 390 | 13,000 |
1986/01/14 | 390 | 390 | 390 | 390 | 8,000 |
1986/01/13 | 390 | 390 | 390 | 390 | 1,000 |
1986/01/10 | 385 | 385 | 385 | 385 | 1,000 |
1986/01/09 | 386 | 386 | 385 | 385 | 10,000 |
1986/01/08 | 390 | 395 | 386 | 390 | 14,000 |
1986/01/07 | 392 | 392 | 390 | 390 | 4,000 |
1986/01/06 | 391 | 395 | 391 | 391 | 13,000 |
1986/01/04 | 390 | 390 | 390 | 390 | 3,000 |