日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 565 580 565 580 4,000
1990/12/27 580 580 570 570 5,000
1990/12/26 580 580 580 580 6,000
1990/12/25 575 580 575 580 12,000
1990/12/21 605 605 575 575 12,000
1990/12/20 619 619 605 605 5,000
1990/12/19 610 620 610 620 4,000
1990/12/18 605 605 600 605 12,000
1990/12/17 601 612 601 608 7,000
1990/12/14 600 600 600 600 6,000
1990/12/13 601 605 600 600 19,000
1990/12/12 600 601 600 601 6,000
1990/12/11 601 603 600 600 9,000
1990/12/10 600 600 600 600 3,000
1990/12/07 570 610 570 610 7,000
1990/12/06 595 605 590 590 21,000
1990/12/05 590 590 590 590 2,000
1990/12/04 610 610 590 590 11,000
1990/11/30 620 620 610 610 6,000
1990/11/29 620 620 620 620 2,000
1990/11/28 660 660 650 650 5,000
1990/11/27 635 655 635 655 10,000
1990/11/26 611 620 610 610 5,000
1990/11/22 601 610 601 610 10,000
1990/11/21 600 600 600 600 2,000
1990/11/20 615 618 615 618 4,000
1990/11/19 645 650 645 650 6,000
1990/11/16 665 665 662 662 5,000
1990/11/14 670 670 669 670 7,000
1990/11/08 670 670 670 670 2,000
1990/11/06 699 700 690 690 23,000
1990/11/05 700 700 700 700 10,000
1990/11/02 700 708 695 708 12,000
1990/11/01 710 711 705 708 6,000
1990/10/31 715 715 715 715 3,000
1990/10/30 700 715 700 715 4,000
1990/10/29 680 690 680 687 8,000
1990/10/26 686 686 675 675 6,000
1990/10/25 680 681 670 681 19,000
1990/10/24 670 680 665 680 20,000
1990/10/23 680 680 670 675 8,000
1990/10/22 670 670 666 666 7,000
1990/10/19 670 670 665 666 6,000
1990/10/18 650 650 650 650 2,000
1990/10/17 620 620 615 615 13,000
1990/10/16 620 620 616 620 3,000
1990/10/15 615 615 615 615 1,000
1990/10/12 600 601 600 601 6,000
1990/10/11 650 650 650 650 4,000
1990/10/09 661 670 656 661 21,000
1990/10/08 670 670 670 670 1,000
1990/10/05 672 672 670 670 17,000
1990/10/04 660 662 660 662 15,000
1990/10/03 670 672 670 670 24,000
1990/10/02 670 690 670 680 10,000
1990/10/01 695 697 675 675 42,000
1990/09/28 680 700 675 700 71,000
1990/09/27 680 690 670 690 96,000
1990/09/26 660 670 655 670 24,000
1990/09/25 650 660 650 650 48,000
1990/09/20 695 695 690 690 4,000
1990/09/18 730 730 730 730 1,000
1990/09/17 731 750 730 740 13,000
1990/09/14 735 735 730 735 15,000
1990/09/12 745 745 730 735 20,000
1990/09/11 750 750 750 750 23,000
1990/09/07 759 759 749 749 21,000
1990/09/06 755 760 755 759 26,000
1990/09/05 761 761 755 760 8,000
1990/09/04 763 763 760 760 3,000
1990/09/03 763 763 763 763 1,000
1990/08/31 790 810 790 790 11,000
1990/08/30 795 795 790 790 16,000
1990/08/29 776 800 775 800 26,000
1990/08/28 750 750 740 750 19,000
1990/08/27 750 750 743 750 15,000
1990/08/24 749 750 749 750 12,000
1990/08/23 795 795 770 770 66,000
1990/08/22 810 810 795 810 61,000
1990/08/21 830 830 820 820 40,000
1990/08/20 825 830 825 830 13,000
1990/08/17 825 830 825 830 16,000
1990/08/16 826 829 826 829 20,000
1990/08/15 821 831 821 831 12,000
1990/08/14 805 816 805 816 24,000
1990/08/13 820 820 815 815 10,000
1990/08/10 835 849 830 830 69,000
1990/08/09 835 836 835 836 7,000
1990/08/08 830 840 830 832 82,000
1990/08/07 835 835 835 835 24,000
1990/08/06 900 900 885 885 61,000
1990/08/03 903 906 900 901 73,000
1990/08/02 920 920 905 908 23,000
1990/08/01 906 920 906 920 23,000
1990/07/31 908 908 900 900 14,000
1990/07/30 905 908 905 908 62,000
1990/07/27 915 915 910 910 33,000
1990/07/26 920 920 920 920 9,000
1990/07/25 926 926 923 923 39,000
1990/07/24 930 930 925 925 43,000
1990/07/23 930 935 929 929 38,000
1990/07/20 930 930 928 928 13,000
1990/07/19 926 930 926 928 34,000
1990/07/18 935 935 925 925 14,000
1990/07/17 921 930 921 930 12,000
1990/07/16 918 920 918 920 5,000
1990/07/13 920 930 920 920 30,000
1990/07/12 935 935 925 925 15,000
1990/07/11 935 935 915 917 27,000
1990/07/10 940 940 926 930 35,000
1990/07/09 919 935 915 935 78,000
1990/07/06 892 910 892 910 48,000
1990/07/05 886 890 886 890 12,000
1990/07/04 883 888 883 883 34,000
1990/07/03 881 883 881 883 10,000
1990/07/02 876 881 876 881 12,000
1990/06/29 895 895 885 885 29,000
1990/06/28 895 895 890 895 13,000
1990/06/27 880 895 879 895 10,000
1990/06/26 881 890 880 880 20,000
1990/06/25 881 900 881 900 31,000
1990/06/22 880 880 880 880 1,000
1990/06/21 895 895 880 880 22,000
1990/06/20 870 870 860 860 4,000
1990/06/19 895 895 870 870 14,000
1990/06/18 895 900 885 895 22,000
1990/06/15 895 905 895 895 24,000
1990/06/14 905 905 880 880 55,000
1990/06/13 905 905 890 890 9,000
1990/06/12 905 905 900 905 58,000
1990/06/11 910 920 900 900 119,000
1990/06/08 870 880 865 880 25,000
1990/06/07 845 850 845 850 25,000
1990/06/06 855 855 845 850 54,000
1990/06/05 853 853 845 845 35,000
1990/06/04 855 860 853 855 27,000
1990/06/01 860 860 852 852 44,000
1990/05/31 855 855 853 853 11,000
1990/05/30 861 862 851 860 36,000
1990/05/29 860 865 860 861 26,000
1990/05/28 847 860 847 860 20,000
1990/05/25 852 852 845 845 75,000
1990/05/24 870 870 850 852 25,000
1990/05/23 880 880 875 875 24,000
1990/05/22 890 890 880 880 20,000
1990/05/21 900 900 875 875 7,000
1990/05/18 895 900 893 900 48,000
1990/05/17 900 900 895 895 10,000
1990/05/16 900 905 890 900 25,000
1990/05/15 905 905 900 900 16,000
1990/05/14 910 910 909 909 15,000
1990/05/11 840 865 840 865 55,000
1990/05/10 830 840 830 830 22,000
1990/05/09 830 840 830 830 26,000
1990/05/08 820 840 820 840 10,000
1990/05/07 806 820 806 810 11,000
1990/05/02 780 795 780 795 6,000
1990/05/01 805 805 795 795 3,000
1990/04/27 795 795 795 795 9,000
1990/04/26 800 800 795 795 13,000
1990/04/25 820 820 820 820 21,000
1990/04/24 815 820 815 820 13,000
1990/04/23 820 820 795 810 17,000
1990/04/20 805 820 805 820 14,000
1990/04/19 795 810 795 800 33,000
1990/04/18 780 795 780 795 5,000
1990/04/17 790 790 785 785 15,000
1990/04/16 800 800 785 790 12,000
1990/04/13 820 821 810 810 8,000
1990/04/12 835 835 820 820 5,000
1990/04/11 830 835 830 830 7,000
1990/04/10 835 854 830 851 32,000
1990/04/09 793 830 793 830 11,000
1990/04/06 745 788 745 788 45,000
1990/04/05 760 762 760 760 64,000
1990/04/04 870 870 830 830 76,000
1990/04/03 900 900 865 875 69,000
1990/04/02 920 920 920 920 9,000
1990/03/30 970 985 950 985 39,000
1990/03/29 940 980 935 980 61,000
1990/03/28 931 960 931 950 11,000
1990/03/27 920 920 915 920 23,000
1990/03/26 910 915 901 915 18,000
1990/03/23 895 910 895 910 55,000
1990/03/22 910 910 880 895 49,000
1990/03/20 970 970 940 955 49,000
1990/03/19 1,010 1,030 970 970 18,000
1990/03/16 1,000 1,030 1,000 1,030 82,000
1990/03/15 1,010 1,020 1,010 1,010 30,000
1990/03/14 1,010 1,020 1,000 1,020 28,000
1990/03/13 1,050 1,050 1,010 1,020 22,000
1990/03/12 1,050 1,070 1,030 1,070 116,000
1990/03/09 1,040 1,050 1,040 1,040 44,000
1990/03/08 1,040 1,050 1,030 1,030 82,000
1990/03/07 1,070 1,070 1,030 1,050 122,000
1990/03/06 1,050 1,100 1,040 1,090 117,000
1990/03/05 1,050 1,070 1,040 1,050 49,000
1990/03/02 1,020 1,070 1,020 1,040 124,000
1990/03/01 1,020 1,020 1,000 1,020 48,000
1990/02/28 960 1,020 955 1,020 63,000
1990/02/27 950 959 940 950 42,000
1990/02/26 990 990 975 975 47,000
1990/02/23 1,040 1,040 1,020 1,020 37,000
1990/02/22 1,040 1,040 1,020 1,020 55,000
1990/02/21 1,050 1,070 1,050 1,050 22,000
1990/02/20 1,070 1,070 1,050 1,050 30,000
1990/02/19 1,070 1,080 1,060 1,070 37,000
1990/02/16 1,070 1,080 1,070 1,070 49,000
1990/02/15 1,060 1,080 1,060 1,080 40,000
1990/02/14 1,080 1,090 1,070 1,070 45,000
1990/02/13 1,080 1,090 1,060 1,080 121,000
1990/02/09 1,060 1,070 1,050 1,070 35,000
1990/02/08 1,060 1,070 1,040 1,040 87,000
1990/02/07 1,070 1,080 1,050 1,050 82,000
1990/02/06 1,080 1,080 1,060 1,060 30,000
1990/02/05 1,060 1,070 1,050 1,070 14,000
1990/02/02 1,050 1,060 1,030 1,050 76,000
1990/02/01 1,070 1,070 1,040 1,040 28,000
1990/01/31 1,060 1,070 1,050 1,050 64,000
1990/01/30 1,030 1,070 1,030 1,060 54,000
1990/01/29 1,030 1,040 1,020 1,030 36,000
1990/01/26 1,040 1,040 1,020 1,020 47,000
1990/01/25 1,050 1,050 1,020 1,020 89,000
1990/01/24 1,050 1,070 1,050 1,050 27,000
1990/01/23 1,080 1,080 1,050 1,050 100,000
1990/01/22 1,070 1,090 1,070 1,080 16,000
1990/01/19 1,080 1,090 1,070 1,090 38,000
1990/01/18 1,090 1,110 1,090 1,090 132,000
1990/01/17 1,090 1,100 1,080 1,090 48,000
1990/01/16 1,100 1,100 1,080 1,090 52,000
1990/01/12 1,100 1,100 1,060 1,100 104,000
1990/01/11 1,110 1,110 1,090 1,100 63,000
1990/01/10 1,100 1,100 1,090 1,090 47,000
1990/01/09 1,120 1,130 1,100 1,100 144,000
1990/01/08 1,090 1,130 1,090 1,120 74,000
1990/01/05 1,110 1,120 1,100 1,100 45,000
1990/01/04 1,140 1,140 1,110 1,110 20,000

このページの先頭へ