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 |
---|---|---|---|---|---|
1988/12/28 | 745 | 745 | 744 | 744 | 14,000 |
1988/12/27 | 740 | 745 | 735 | 745 | 32,000 |
1988/12/26 | 730 | 740 | 726 | 730 | 48,000 |
1988/12/24 | 725 | 730 | 725 | 730 | 5,000 |
1988/12/23 | 730 | 730 | 721 | 726 | 22,000 |
1988/12/22 | 740 | 740 | 730 | 730 | 17,000 |
1988/12/21 | 729 | 740 | 720 | 740 | 8,000 |
1988/12/20 | 720 | 730 | 720 | 730 | 13,000 |
1988/12/19 | 721 | 721 | 720 | 721 | 10,000 |
1988/12/16 | 721 | 731 | 720 | 721 | 29,000 |
1988/12/15 | 730 | 739 | 730 | 730 | 26,000 |
1988/12/14 | 721 | 730 | 721 | 730 | 28,000 |
1988/12/13 | 720 | 730 | 720 | 720 | 13,000 |
1988/12/12 | 720 | 720 | 715 | 720 | 18,000 |
1988/12/09 | 740 | 740 | 730 | 730 | 19,000 |
1988/12/08 | 730 | 740 | 730 | 740 | 9,000 |
1988/12/07 | 730 | 730 | 710 | 730 | 13,000 |
1988/12/06 | 730 | 735 | 730 | 730 | 13,000 |
1988/12/05 | 714 | 730 | 714 | 730 | 10,000 |
1988/12/03 | 735 | 735 | 730 | 730 | 9,000 |
1988/12/02 | 730 | 735 | 730 | 735 | 25,000 |
1988/12/01 | 715 | 730 | 704 | 730 | 51,000 |
1988/11/30 | 710 | 729 | 710 | 710 | 14,000 |
1988/11/29 | 710 | 710 | 710 | 710 | 8,000 |
1988/11/28 | 700 | 710 | 700 | 710 | 5,000 |
1988/11/26 | 700 | 700 | 700 | 700 | 6,000 |
1988/11/25 | 699 | 700 | 699 | 700 | 16,000 |
1988/11/24 | 700 | 700 | 695 | 695 | 25,000 |
1988/11/22 | 693 | 700 | 693 | 700 | 5,000 |
1988/11/21 | 698 | 700 | 690 | 691 | 34,000 |
1988/11/18 | 700 | 700 | 685 | 700 | 24,000 |
1988/11/17 | 695 | 700 | 685 | 700 | 28,000 |
1988/11/16 | 695 | 700 | 695 | 700 | 16,000 |
1988/11/15 | 700 | 700 | 691 | 691 | 11,000 |
1988/11/14 | 695 | 700 | 690 | 700 | 7,000 |
1988/11/11 | 690 | 700 | 690 | 690 | 13,000 |
1988/11/10 | 680 | 699 | 680 | 699 | 7,000 |
1988/11/09 | 695 | 700 | 685 | 685 | 5,000 |
1988/11/08 | 700 | 700 | 685 | 700 | 4,000 |
1988/11/07 | 700 | 702 | 700 | 702 | 3,000 |
1988/11/04 | 690 | 700 | 690 | 700 | 3,000 |
1988/11/02 | 700 | 700 | 690 | 690 | 12,000 |
1988/11/01 | 691 | 699 | 691 | 695 | 10,000 |
1988/10/31 | 700 | 700 | 690 | 691 | 5,000 |
1988/10/29 | 693 | 693 | 685 | 685 | 16,000 |
1988/10/28 | 675 | 693 | 675 | 693 | 22,000 |
1988/10/27 | 680 | 680 | 671 | 675 | 11,000 |
1988/10/26 | 693 | 693 | 693 | 693 | 5,000 |
1988/10/25 | 693 | 693 | 670 | 670 | 14,000 |
1988/10/24 | 693 | 693 | 693 | 693 | 1,000 |
1988/10/22 | 690 | 700 | 670 | 700 | 7,000 |
1988/10/21 | 671 | 680 | 671 | 680 | 10,000 |
1988/10/20 | 697 | 697 | 697 | 697 | 1,000 |
1988/10/19 | 700 | 700 | 690 | 692 | 11,000 |
1988/10/18 | 700 | 700 | 690 | 690 | 2,000 |
1988/10/17 | 690 | 690 | 690 | 690 | 2,000 |
1988/10/14 | 720 | 725 | 720 | 725 | 2,000 |
1988/10/13 | 730 | 730 | 725 | 725 | 10,000 |
1988/10/12 | 672 | 695 | 672 | 695 | 8,000 |
1988/10/11 | 695 | 695 | 677 | 677 | 10,000 |
1988/10/07 | 683 | 683 | 677 | 680 | 29,000 |
1988/10/06 | 706 | 706 | 683 | 683 | 11,000 |
1988/10/05 | 730 | 730 | 705 | 705 | 10,000 |
1988/10/03 | 735 | 735 | 735 | 735 | 2,000 |
1988/10/01 | 730 | 730 | 730 | 730 | 2,000 |
1988/09/30 | 705 | 705 | 705 | 705 | 1,000 |
1988/09/29 | 735 | 735 | 734 | 734 | 2,000 |
1988/09/28 | 710 | 728 | 695 | 728 | 10,000 |
1988/09/27 | 680 | 710 | 680 | 710 | 8,000 |
1988/09/27 | 1 -> 1.05 分割 | ||||
1988/09/26 | 750 | 752 | 740 | 750 | 34,000 |
1988/09/24 | 750 | 752 | 748 | 748 | 8,000 |
1988/09/22 | 750 | 757 | 750 | 750 | 36,000 |
1988/09/21 | 760 | 765 | 758 | 758 | 16,000 |
1988/09/20 | 762 | 765 | 758 | 758 | 27,000 |
1988/09/19 | 765 | 765 | 758 | 761 | 24,000 |
1988/09/16 | 760 | 760 | 760 | 760 | 10,000 |
1988/09/14 | 760 | 760 | 758 | 760 | 11,000 |
1988/09/13 | 760 | 760 | 760 | 760 | 3,000 |
1988/09/12 | 755 | 764 | 755 | 764 | 6,000 |
1988/09/09 | 750 | 755 | 750 | 750 | 33,000 |
1988/09/08 | 755 | 760 | 755 | 756 | 5,000 |
1988/09/07 | 750 | 768 | 750 | 767 | 25,000 |
1988/09/06 | 765 | 765 | 750 | 750 | 11,000 |
1988/09/05 | 765 | 765 | 760 | 760 | 7,000 |
1988/09/03 | 765 | 765 | 760 | 765 | 7,000 |
1988/09/02 | 765 | 765 | 760 | 760 | 16,000 |
1988/09/01 | 765 | 765 | 765 | 765 | 1,000 |
1988/08/31 | 779 | 780 | 769 | 769 | 16,000 |
1988/08/30 | 770 | 770 | 760 | 760 | 13,000 |
1988/08/29 | 771 | 775 | 770 | 771 | 26,000 |
1988/08/27 | 770 | 770 | 770 | 770 | 4,000 |
1988/08/26 | 783 | 783 | 770 | 770 | 18,000 |
1988/08/25 | 785 | 785 | 780 | 780 | 41,000 |
1988/08/24 | 780 | 789 | 780 | 787 | 42,000 |
1988/08/23 | 794 | 794 | 780 | 780 | 25,000 |
1988/08/22 | 795 | 795 | 780 | 780 | 10,000 |
1988/08/19 | 794 | 794 | 780 | 780 | 16,000 |
1988/08/18 | 780 | 794 | 780 | 780 | 8,000 |
1988/08/17 | 785 | 786 | 780 | 780 | 9,000 |
1988/08/16 | 790 | 790 | 775 | 789 | 12,000 |
1988/08/15 | 785 | 795 | 780 | 795 | 14,000 |
1988/08/12 | 775 | 785 | 775 | 785 | 8,000 |
1988/08/11 | 770 | 780 | 770 | 775 | 8,000 |
1988/08/10 | 770 | 770 | 770 | 770 | 6,000 |
1988/08/09 | 795 | 798 | 771 | 798 | 14,000 |
1988/08/08 | 800 | 804 | 795 | 795 | 55,000 |
1988/08/06 | 785 | 800 | 783 | 800 | 31,000 |
1988/08/05 | 780 | 780 | 775 | 775 | 5,000 |
1988/08/04 | 780 | 780 | 775 | 776 | 7,000 |
1988/08/03 | 780 | 780 | 771 | 780 | 20,000 |
1988/08/02 | 777 | 780 | 777 | 780 | 5,000 |
1988/08/01 | 775 | 776 | 770 | 775 | 17,000 |
1988/07/30 | 770 | 780 | 770 | 780 | 10,000 |
1988/07/29 | 790 | 790 | 770 | 770 | 50,000 |
1988/07/28 | 795 | 796 | 790 | 790 | 4,000 |
1988/07/27 | 790 | 790 | 790 | 790 | 15,000 |
1988/07/26 | 779 | 790 | 777 | 788 | 12,000 |
1988/07/25 | 775 | 775 | 775 | 775 | 13,000 |
1988/07/23 | 795 | 795 | 775 | 775 | 22,000 |
1988/07/22 | 790 | 795 | 790 | 795 | 26,000 |
1988/07/21 | 790 | 795 | 790 | 795 | 12,000 |
1988/07/20 | 800 | 810 | 790 | 790 | 41,000 |
1988/07/19 | 800 | 800 | 800 | 800 | 23,000 |
1988/07/18 | 805 | 820 | 800 | 800 | 18,000 |
1988/07/15 | 805 | 810 | 800 | 800 | 31,000 |
1988/07/14 | 810 | 820 | 805 | 808 | 19,000 |
1988/07/13 | 810 | 815 | 800 | 810 | 39,000 |
1988/07/12 | 830 | 830 | 800 | 805 | 44,000 |
1988/07/11 | 820 | 830 | 820 | 825 | 70,000 |
1988/07/08 | 800 | 821 | 800 | 820 | 112,000 |
1988/07/07 | 795 | 795 | 780 | 795 | 94,000 |
1988/07/06 | 790 | 795 | 786 | 790 | 41,000 |
1988/07/05 | 785 | 790 | 785 | 790 | 20,000 |
1988/07/04 | 795 | 795 | 785 | 785 | 30,000 |
1988/07/02 | 790 | 790 | 785 | 785 | 19,000 |
1988/07/01 | 800 | 800 | 781 | 790 | 41,000 |
1988/06/30 | 810 | 810 | 800 | 800 | 30,000 |
1988/06/29 | 815 | 815 | 808 | 808 | 12,000 |
1988/06/28 | 815 | 816 | 805 | 815 | 31,000 |
1988/06/27 | 825 | 830 | 815 | 815 | 40,000 |
1988/06/25 | 845 | 845 | 835 | 835 | 21,000 |
1988/06/24 | 850 | 850 | 840 | 840 | 126,000 |
1988/06/23 | 847 | 850 | 836 | 847 | 89,000 |
1988/06/22 | 850 | 855 | 831 | 847 | 148,000 |
1988/06/21 | 840 | 848 | 836 | 847 | 88,000 |
1988/06/20 | 860 | 865 | 842 | 842 | 141,000 |
1988/06/17 | 844 | 874 | 844 | 850 | 629,000 |
1988/06/16 | 810 | 845 | 810 | 842 | 776,000 |
1988/06/15 | 780 | 799 | 780 | 799 | 85,000 |
1988/06/14 | 775 | 780 | 760 | 780 | 43,000 |
1988/06/13 | 770 | 778 | 755 | 770 | 43,000 |
1988/06/10 | 780 | 780 | 779 | 780 | 40,000 |
1988/06/09 | 770 | 780 | 770 | 780 | 10,000 |
1988/06/08 | 755 | 780 | 755 | 770 | 19,000 |
1988/06/07 | 780 | 780 | 759 | 774 | 54,000 |
1988/06/06 | 785 | 790 | 775 | 780 | 36,000 |
1988/06/04 | 785 | 789 | 780 | 785 | 27,000 |
1988/06/03 | 800 | 800 | 785 | 785 | 35,000 |
1988/06/02 | 811 | 811 | 793 | 800 | 45,000 |
1988/06/01 | 815 | 819 | 801 | 814 | 174,000 |
1988/05/31 | 805 | 818 | 794 | 818 | 366,000 |
1988/05/30 | 780 | 801 | 780 | 800 | 215,000 |
1988/05/28 | 760 | 785 | 760 | 775 | 158,000 |
1988/05/27 | 775 | 775 | 763 | 763 | 43,000 |
1988/05/26 | 780 | 780 | 762 | 775 | 61,000 |
1988/05/25 | 795 | 795 | 770 | 785 | 189,000 |
1988/05/24 | 720 | 814 | 715 | 805 | 452,000 |
1988/05/23 | 715 | 719 | 710 | 714 | 55,000 |
1988/05/20 | 715 | 720 | 715 | 717 | 45,000 |
1988/05/19 | 720 | 720 | 715 | 715 | 33,000 |
1988/05/18 | 715 | 715 | 715 | 715 | 15,000 |
1988/05/17 | 720 | 725 | 715 | 715 | 50,000 |
1988/05/16 | 715 | 720 | 715 | 715 | 39,000 |
1988/05/13 | 705 | 720 | 705 | 720 | 27,000 |
1988/05/12 | 710 | 712 | 700 | 705 | 36,000 |
1988/05/11 | 720 | 720 | 718 | 719 | 11,000 |
1988/05/10 | 720 | 725 | 715 | 720 | 35,000 |
1988/05/09 | 735 | 735 | 720 | 720 | 48,000 |
1988/05/07 | 730 | 738 | 730 | 735 | 40,000 |
1988/05/06 | 715 | 740 | 711 | 730 | 116,000 |
1988/05/02 | 717 | 718 | 710 | 710 | 77,000 |
1988/04/30 | 713 | 715 | 710 | 715 | 62,000 |
1988/04/28 | 710 | 710 | 705 | 710 | 95,000 |
1988/04/27 | 713 | 713 | 702 | 702 | 96,000 |
1988/04/26 | 688 | 715 | 686 | 713 | 289,000 |
1988/04/25 | 690 | 690 | 685 | 690 | 59,000 |
1988/04/23 | 680 | 690 | 680 | 690 | 16,000 |
1988/04/22 | 675 | 680 | 665 | 666 | 60,000 |
1988/04/21 | 673 | 675 | 673 | 675 | 7,000 |
1988/04/20 | 680 | 683 | 665 | 665 | 17,000 |
1988/04/19 | 685 | 685 | 675 | 678 | 12,000 |
1988/04/18 | 685 | 685 | 680 | 685 | 19,000 |
1988/04/15 | 682 | 685 | 675 | 685 | 48,000 |
1988/04/14 | 682 | 690 | 682 | 690 | 25,000 |
1988/04/13 | 680 | 690 | 680 | 682 | 19,000 |
1988/04/12 | 680 | 680 | 680 | 680 | 15,000 |
1988/04/11 | 686 | 687 | 680 | 680 | 17,000 |
1988/04/08 | 685 | 687 | 676 | 687 | 19,000 |
1988/04/07 | 680 | 689 | 680 | 689 | 30,000 |
1988/04/06 | 680 | 689 | 675 | 680 | 11,000 |
1988/04/05 | 689 | 689 | 675 | 675 | 39,000 |
1988/04/04 | 689 | 689 | 680 | 680 | 30,000 |
1988/04/02 | 680 | 688 | 680 | 686 | 5,000 |
1988/04/01 | 690 | 690 | 689 | 689 | 16,000 |
1988/03/31 | 690 | 690 | 685 | 690 | 17,000 |
1988/03/30 | 680 | 695 | 680 | 695 | 62,000 |
1988/03/29 | 670 | 678 | 669 | 678 | 36,000 |
1988/03/28 | 668 | 669 | 657 | 657 | 37,000 |
1988/03/26 | 670 | 670 | 670 | 670 | 11,000 |
1988/03/25 | 675 | 675 | 670 | 675 | 24,000 |
1988/03/24 | 655 | 678 | 655 | 673 | 16,000 |
1988/03/23 | 678 | 678 | 653 | 653 | 74,000 |
1988/03/22 | 657 | 665 | 651 | 665 | 17,000 |
1988/03/18 | 685 | 690 | 658 | 658 | 58,000 |
1988/03/17 | 680 | 695 | 668 | 689 | 62,000 |
1988/03/16 | 680 | 695 | 676 | 695 | 139,000 |
1988/03/15 | 640 | 680 | 635 | 680 | 73,000 |
1988/03/14 | 640 | 644 | 640 | 640 | 21,000 |
1988/03/11 | 640 | 650 | 640 | 640 | 25,000 |
1988/03/10 | 640 | 640 | 635 | 640 | 30,000 |
1988/03/09 | 640 | 640 | 636 | 640 | 17,000 |
1988/03/08 | 640 | 644 | 640 | 640 | 11,000 |
1988/03/07 | 645 | 650 | 635 | 635 | 46,000 |
1988/03/05 | 642 | 645 | 642 | 645 | 5,000 |
1988/03/04 | 645 | 645 | 640 | 640 | 12,000 |
1988/03/03 | 643 | 645 | 643 | 645 | 7,000 |
1988/03/02 | 640 | 645 | 640 | 645 | 9,000 |
1988/03/01 | 650 | 650 | 638 | 638 | 30,000 |
1988/02/29 | 650 | 650 | 650 | 650 | 20,000 |
1988/02/27 | 660 | 660 | 650 | 650 | 12,000 |
1988/02/26 | 655 | 659 | 640 | 655 | 40,000 |
1988/02/25 | 650 | 650 | 640 | 640 | 21,000 |
1988/02/24 | 650 | 650 | 640 | 650 | 28,000 |
1988/02/23 | 670 | 670 | 660 | 660 | 96,000 |
1988/02/22 | 660 | 675 | 660 | 670 | 70,000 |
1988/02/19 | 621 | 645 | 621 | 645 | 32,000 |
1988/02/18 | 620 | 624 | 620 | 621 | 18,000 |
1988/02/17 | 625 | 625 | 620 | 620 | 24,000 |
1988/02/16 | 620 | 623 | 617 | 620 | 76,000 |
1988/02/15 | 620 | 620 | 616 | 617 | 22,000 |
1988/02/12 | 615 | 615 | 615 | 615 | 10,000 |
1988/02/10 | 615 | 616 | 615 | 615 | 7,000 |
1988/02/09 | 615 | 619 | 615 | 615 | 12,000 |
1988/02/08 | 619 | 620 | 613 | 620 | 20,000 |
1988/02/06 | 620 | 620 | 619 | 619 | 6,000 |
1988/02/05 | 623 | 630 | 620 | 620 | 33,000 |
1988/02/04 | 618 | 624 | 615 | 620 | 20,000 |
1988/02/03 | 613 | 613 | 610 | 613 | 11,000 |
1988/02/02 | 615 | 615 | 610 | 615 | 22,000 |
1988/02/01 | 615 | 615 | 610 | 613 | 15,000 |
1988/01/30 | 615 | 615 | 600 | 600 | 22,000 |
1988/01/29 | 620 | 625 | 615 | 618 | 19,000 |
1988/01/28 | 585 | 605 | 585 | 600 | 155,000 |
1988/01/27 | 575 | 581 | 574 | 581 | 138,000 |
1988/01/26 | 570 | 580 | 570 | 580 | 19,000 |
1988/01/25 | 565 | 580 | 565 | 580 | 7,000 |
1988/01/23 | 561 | 561 | 561 | 561 | 3,000 |
1988/01/22 | 561 | 562 | 561 | 561 | 11,000 |
1988/01/21 | 570 | 570 | 561 | 565 | 3,000 |
1988/01/20 | 572 | 575 | 561 | 561 | 54,000 |
1988/01/19 | 580 | 580 | 570 | 570 | 9,000 |
1988/01/18 | 580 | 580 | 570 | 575 | 5,000 |
1988/01/14 | 561 | 561 | 561 | 561 | 1,000 |
1988/01/13 | 570 | 571 | 550 | 550 | 20,000 |
1988/01/12 | 570 | 570 | 570 | 570 | 16,000 |
1988/01/11 | 569 | 569 | 550 | 569 | 5,000 |
1988/01/08 | 565 | 570 | 565 | 570 | 10,000 |
1988/01/07 | 561 | 565 | 561 | 565 | 7,000 |
1988/01/06 | 550 | 559 | 550 | 559 | 6,000 |
1988/01/05 | 550 | 560 | 550 | 560 | 6,000 |