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 |
|---|---|---|---|---|---|
| 1991/12/30 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/12/27 | 560 | 560 | 550 | 550 | 5,000 |
| 1991/12/25 | 560 | 560 | 550 | 550 | 15,000 |
| 1991/12/24 | 570 | 580 | 560 | 560 | 4,000 |
| 1991/12/20 | 580 | 580 | 580 | 580 | 4,000 |
| 1991/12/19 | 560 | 565 | 560 | 565 | 7,000 |
| 1991/12/18 | 560 | 560 | 550 | 550 | 3,000 |
| 1991/12/17 | 580 | 580 | 580 | 580 | 6,000 |
| 1991/12/16 | 590 | 590 | 579 | 580 | 9,000 |
| 1991/12/13 | 590 | 590 | 590 | 590 | 4,000 |
| 1991/12/12 | 580 | 580 | 580 | 580 | 4,000 |
| 1991/12/11 | 580 | 580 | 580 | 580 | 3,000 |
| 1991/12/10 | 588 | 588 | 580 | 580 | 3,000 |
| 1991/12/09 | 583 | 595 | 581 | 583 | 6,000 |
| 1991/12/06 | 581 | 581 | 581 | 581 | 7,000 |
| 1991/12/05 | 570 | 581 | 570 | 581 | 8,000 |
| 1991/12/04 | 591 | 591 | 576 | 576 | 5,000 |
| 1991/12/03 | 585 | 585 | 581 | 581 | 2,000 |
| 1991/11/29 | 560 | 565 | 560 | 565 | 3,000 |
| 1991/11/28 | 575 | 580 | 560 | 560 | 8,000 |
| 1991/11/27 | 585 | 585 | 580 | 580 | 6,000 |
| 1991/11/26 | 580 | 580 | 580 | 580 | 3,000 |
| 1991/11/25 | 595 | 595 | 585 | 585 | 15,000 |
| 1991/11/22 | 595 | 600 | 590 | 590 | 4,000 |
| 1991/11/21 | 600 | 615 | 600 | 615 | 3,000 |
| 1991/11/20 | 585 | 585 | 580 | 580 | 12,000 |
| 1991/11/19 | 595 | 605 | 595 | 605 | 8,000 |
| 1991/11/18 | 603 | 603 | 590 | 600 | 24,000 |
| 1991/11/15 | 600 | 603 | 600 | 603 | 4,000 |
| 1991/11/14 | 602 | 602 | 600 | 600 | 5,000 |
| 1991/11/13 | 605 | 605 | 601 | 602 | 7,000 |
| 1991/11/12 | 605 | 605 | 602 | 602 | 6,000 |
| 1991/11/11 | 601 | 601 | 600 | 600 | 6,000 |
| 1991/11/08 | 618 | 618 | 607 | 607 | 8,000 |
| 1991/11/07 | 619 | 619 | 605 | 618 | 4,000 |
| 1991/11/06 | 619 | 619 | 605 | 619 | 4,000 |
| 1991/11/05 | 618 | 620 | 618 | 620 | 4,000 |
| 1991/11/01 | 613 | 615 | 613 | 615 | 5,000 |
| 1991/10/31 | 615 | 615 | 587 | 587 | 10,000 |
| 1991/10/30 | 619 | 620 | 615 | 615 | 6,000 |
| 1991/10/29 | 617 | 625 | 617 | 620 | 9,000 |
| 1991/10/28 | 619 | 619 | 619 | 619 | 3,000 |
| 1991/10/25 | 601 | 601 | 600 | 601 | 10,000 |
| 1991/10/24 | 595 | 600 | 590 | 600 | 8,000 |
| 1991/10/23 | 598 | 600 | 598 | 600 | 14,000 |
| 1991/10/22 | 625 | 625 | 605 | 605 | 15,000 |
| 1991/10/21 | 605 | 625 | 605 | 625 | 7,000 |
| 1991/10/18 | 600 | 605 | 600 | 605 | 4,000 |
| 1991/10/17 | 605 | 605 | 600 | 600 | 14,000 |
| 1991/10/16 | 600 | 605 | 600 | 600 | 14,000 |
| 1991/10/15 | 616 | 616 | 605 | 605 | 7,000 |
| 1991/10/14 | 616 | 616 | 615 | 615 | 168,000 |
| 1991/10/11 | 615 | 615 | 610 | 615 | 6,000 |
| 1991/10/09 | 620 | 620 | 601 | 605 | 147,000 |
| 1991/10/08 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/10/07 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/10/04 | 631 | 632 | 630 | 630 | 13,000 |
| 1991/10/03 | 636 | 636 | 626 | 630 | 116,000 |
| 1991/10/02 | 627 | 627 | 626 | 626 | 7,000 |
| 1991/10/01 | 640 | 640 | 625 | 625 | 5,000 |
| 1991/09/30 | 645 | 650 | 640 | 650 | 18,000 |
| 1991/09/27 | 655 | 656 | 650 | 650 | 20,000 |
| 1991/09/26 | 613 | 649 | 613 | 649 | 17,000 |
| 1991/09/25 | 610 | 613 | 608 | 613 | 303,000 |
| 1991/09/24 | 609 | 609 | 600 | 608 | 305,000 |
| 1991/09/20 | 612 | 612 | 605 | 612 | 13,000 |
| 1991/09/19 | 610 | 614 | 610 | 612 | 8,000 |
| 1991/09/18 | 612 | 612 | 612 | 612 | 2,000 |
| 1991/09/17 | 595 | 610 | 593 | 607 | 17,000 |
| 1991/09/13 | 581 | 600 | 581 | 593 | 8,000 |
| 1991/09/12 | 581 | 581 | 580 | 580 | 8,000 |
| 1991/09/11 | 590 | 590 | 587 | 587 | 3,000 |
| 1991/09/10 | 600 | 600 | 600 | 600 | 3,000 |
| 1991/09/09 | 600 | 600 | 600 | 600 | 5,000 |
| 1991/09/05 | 595 | 600 | 590 | 600 | 5,000 |
| 1991/09/04 | 578 | 590 | 578 | 590 | 5,000 |
| 1991/09/03 | 577 | 577 | 577 | 577 | 3,000 |
| 1991/09/02 | 595 | 595 | 595 | 595 | 1,000 |
| 1991/08/30 | 615 | 615 | 600 | 600 | 2,000 |
| 1991/08/29 | 576 | 609 | 576 | 600 | 14,000 |
| 1991/08/28 | 591 | 591 | 571 | 571 | 5,000 |
| 1991/08/27 | 595 | 595 | 571 | 571 | 10,000 |
| 1991/08/26 | 610 | 610 | 571 | 571 | 11,000 |
| 1991/08/23 | 610 | 610 | 610 | 610 | 4,000 |
| 1991/08/22 | 616 | 616 | 616 | 616 | 1,000 |
| 1991/08/21 | 599 | 606 | 599 | 606 | 9,000 |
| 1991/08/20 | 577 | 580 | 570 | 580 | 10,000 |
| 1991/08/19 | 600 | 600 | 580 | 580 | 16,000 |
| 1991/08/16 | 601 | 601 | 600 | 600 | 7,000 |
| 1991/08/14 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/08/13 | 609 | 609 | 600 | 600 | 11,000 |
| 1991/08/12 | 600 | 604 | 600 | 604 | 12,000 |
| 1991/08/09 | 605 | 606 | 605 | 606 | 5,000 |
| 1991/08/08 | 605 | 605 | 605 | 605 | 4,000 |
| 1991/08/07 | 591 | 601 | 591 | 601 | 35,000 |
| 1991/08/06 | 608 | 608 | 601 | 601 | 11,000 |
| 1991/08/05 | 608 | 620 | 608 | 612 | 9,000 |
| 1991/08/02 | 615 | 616 | 615 | 615 | 9,000 |
| 1991/08/01 | 620 | 620 | 618 | 618 | 9,000 |
| 1991/07/31 | 623 | 645 | 623 | 630 | 18,000 |
| 1991/07/30 | 601 | 658 | 601 | 619 | 124,000 |
| 1991/07/29 | 601 | 603 | 600 | 601 | 94,000 |
| 1991/07/26 | 602 | 604 | 601 | 603 | 12,000 |
| 1991/07/25 | 604 | 609 | 602 | 602 | 14,000 |
| 1991/07/24 | 600 | 604 | 600 | 601 | 18,000 |
| 1991/07/23 | 600 | 601 | 600 | 600 | 8,000 |
| 1991/07/22 | 604 | 605 | 601 | 601 | 11,000 |
| 1991/07/19 | 615 | 620 | 615 | 620 | 5,000 |
| 1991/07/18 | 640 | 640 | 639 | 639 | 6,000 |
| 1991/07/17 | 640 | 640 | 640 | 640 | 2,000 |
| 1991/07/16 | 605 | 605 | 605 | 605 | 1,000 |
| 1991/07/12 | 621 | 621 | 621 | 621 | 1,000 |
| 1991/07/11 | 620 | 621 | 620 | 620 | 8,000 |
| 1991/07/10 | 602 | 602 | 601 | 602 | 6,000 |
| 1991/07/09 | 608 | 608 | 595 | 600 | 12,000 |
| 1991/07/08 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/07/05 | 632 | 632 | 615 | 625 | 10,000 |
| 1991/07/04 | 645 | 645 | 630 | 630 | 4,000 |
| 1991/07/03 | 670 | 670 | 655 | 655 | 2,000 |
| 1991/07/02 | 678 | 678 | 665 | 677 | 7,000 |
| 1991/07/01 | 679 | 680 | 677 | 678 | 30,000 |
| 1991/06/28 | 661 | 661 | 656 | 660 | 8,000 |
| 1991/06/27 | 670 | 670 | 651 | 651 | 17,000 |
| 1991/06/26 | 650 | 670 | 650 | 670 | 3,000 |
| 1991/06/25 | 645 | 645 | 645 | 645 | 2,000 |
| 1991/06/24 | 650 | 650 | 643 | 643 | 4,000 |
| 1991/06/21 | 640 | 640 | 640 | 640 | 5,000 |
| 1991/06/20 | 655 | 655 | 645 | 645 | 2,000 |
| 1991/06/19 | 680 | 680 | 670 | 670 | 9,000 |
| 1991/06/18 | 680 | 685 | 670 | 670 | 14,000 |
| 1991/06/17 | 685 | 685 | 680 | 681 | 8,000 |
| 1991/06/14 | 689 | 689 | 680 | 685 | 24,000 |
| 1991/06/13 | 670 | 689 | 670 | 680 | 45,000 |
| 1991/06/12 | 666 | 670 | 666 | 670 | 5,000 |
| 1991/06/11 | 660 | 665 | 660 | 665 | 5,000 |
| 1991/06/10 | 680 | 680 | 665 | 675 | 10,000 |
| 1991/06/07 | 655 | 678 | 655 | 675 | 70,000 |
| 1991/06/06 | 660 | 660 | 655 | 655 | 7,000 |
| 1991/06/05 | 650 | 650 | 645 | 645 | 14,000 |
| 1991/06/04 | 659 | 659 | 650 | 655 | 6,000 |
| 1991/06/03 | 644 | 650 | 644 | 650 | 6,000 |
| 1991/05/31 | 641 | 641 | 640 | 640 | 12,000 |
| 1991/05/30 | 645 | 645 | 640 | 640 | 5,000 |
| 1991/05/29 | 650 | 660 | 640 | 650 | 38,000 |
| 1991/05/28 | 642 | 645 | 640 | 645 | 19,000 |
| 1991/05/27 | 652 | 660 | 650 | 650 | 63,000 |
| 1991/05/24 | 606 | 610 | 605 | 610 | 9,000 |
| 1991/05/23 | 606 | 606 | 606 | 606 | 1,000 |
| 1991/05/22 | 605 | 605 | 605 | 605 | 3,000 |
| 1991/05/21 | 600 | 605 | 600 | 605 | 5,000 |
| 1991/05/20 | 605 | 605 | 605 | 605 | 2,000 |
| 1991/05/17 | 613 | 620 | 610 | 610 | 10,000 |
| 1991/05/16 | 620 | 620 | 619 | 619 | 6,000 |
| 1991/05/15 | 620 | 620 | 620 | 620 | 2,000 |
| 1991/05/14 | 620 | 620 | 620 | 620 | 4,000 |
| 1991/05/13 | 626 | 626 | 619 | 619 | 3,000 |
| 1991/05/10 | 630 | 640 | 625 | 630 | 11,000 |
| 1991/05/09 | 630 | 630 | 630 | 630 | 4,000 |
| 1991/05/08 | 630 | 640 | 620 | 640 | 7,000 |
| 1991/05/02 | 635 | 640 | 631 | 640 | 9,000 |
| 1991/05/01 | 630 | 631 | 630 | 631 | 3,000 |
| 1991/04/30 | 631 | 631 | 631 | 631 | 2,000 |
| 1991/04/26 | 631 | 631 | 631 | 631 | 1,000 |
| 1991/04/25 | 632 | 652 | 632 | 650 | 14,000 |
| 1991/04/24 | 640 | 640 | 631 | 631 | 3,000 |
| 1991/04/23 | 660 | 660 | 650 | 650 | 5,000 |
| 1991/04/22 | 669 | 669 | 660 | 660 | 8,000 |
| 1991/04/19 | 670 | 670 | 665 | 669 | 19,000 |
| 1991/04/18 | 660 | 670 | 660 | 665 | 15,000 |
| 1991/04/17 | 645 | 655 | 645 | 655 | 15,000 |
| 1991/04/16 | 650 | 650 | 643 | 643 | 7,000 |
| 1991/04/15 | 645 | 650 | 644 | 650 | 7,000 |
| 1991/04/12 | 634 | 643 | 634 | 643 | 3,000 |
| 1991/04/10 | 631 | 632 | 631 | 632 | 6,000 |
| 1991/04/09 | 640 | 640 | 640 | 640 | 2,000 |
| 1991/04/08 | 645 | 645 | 640 | 640 | 7,000 |
| 1991/04/05 | 640 | 640 | 631 | 640 | 3,000 |
| 1991/04/04 | 640 | 640 | 639 | 640 | 13,000 |
| 1991/04/03 | 645 | 645 | 645 | 645 | 3,000 |
| 1991/04/02 | 650 | 650 | 645 | 645 | 2,000 |
| 1991/04/01 | 653 | 654 | 650 | 650 | 7,000 |
| 1991/03/29 | 656 | 663 | 656 | 663 | 4,000 |
| 1991/03/28 | 626 | 645 | 626 | 642 | 3,000 |
| 1991/03/26 | 650 | 650 | 649 | 650 | 4,000 |
| 1991/03/25 | 656 | 656 | 640 | 640 | 19,000 |
| 1991/03/22 | 666 | 666 | 665 | 665 | 3,000 |
| 1991/03/20 | 675 | 675 | 660 | 660 | 31,000 |
| 1991/03/19 | 690 | 690 | 675 | 685 | 24,000 |
| 1991/03/18 | 690 | 693 | 690 | 692 | 10,000 |
| 1991/03/15 | 684 | 686 | 670 | 681 | 70,000 |
| 1991/03/14 | 682 | 685 | 682 | 684 | 10,000 |
| 1991/03/13 | 675 | 683 | 665 | 683 | 16,000 |
| 1991/03/12 | 668 | 690 | 668 | 670 | 34,000 |
| 1991/03/11 | 651 | 665 | 650 | 665 | 105,000 |
| 1991/03/08 | 670 | 670 | 645 | 665 | 19,000 |
| 1991/03/07 | 665 | 665 | 660 | 665 | 12,000 |
| 1991/03/06 | 665 | 665 | 665 | 665 | 7,000 |
| 1991/03/05 | 667 | 667 | 665 | 665 | 2,000 |
| 1991/03/04 | 660 | 670 | 650 | 670 | 6,000 |
| 1991/03/01 | 665 | 667 | 660 | 660 | 11,000 |
| 1991/02/28 | 640 | 675 | 640 | 675 | 7,000 |
| 1991/02/27 | 630 | 650 | 630 | 650 | 18,000 |
| 1991/02/26 | 625 | 645 | 625 | 645 | 26,000 |
| 1991/02/25 | 621 | 625 | 621 | 625 | 16,000 |
| 1991/02/22 | 621 | 626 | 621 | 621 | 6,000 |
| 1991/02/21 | 620 | 630 | 620 | 621 | 10,000 |
| 1991/02/20 | 624 | 624 | 620 | 624 | 19,000 |
| 1991/02/19 | 610 | 624 | 610 | 624 | 38,000 |
| 1991/02/18 | 595 | 605 | 595 | 605 | 50,000 |
| 1991/02/15 | 595 | 595 | 590 | 592 | 15,000 |
| 1991/02/14 | 595 | 596 | 590 | 590 | 14,000 |
| 1991/02/13 | 595 | 595 | 590 | 590 | 10,000 |
| 1991/02/12 | 585 | 595 | 585 | 595 | 24,000 |
| 1991/02/08 | 585 | 585 | 585 | 585 | 4,000 |
| 1991/02/07 | 585 | 585 | 580 | 585 | 6,000 |
| 1991/02/06 | 585 | 600 | 580 | 600 | 26,000 |
| 1991/02/05 | 580 | 585 | 580 | 585 | 8,000 |
| 1991/02/04 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/02/01 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/01/30 | 585 | 585 | 575 | 580 | 3,000 |
| 1991/01/29 | 580 | 580 | 580 | 580 | 2,000 |
| 1991/01/28 | 587 | 587 | 582 | 587 | 13,000 |
| 1991/01/25 | 558 | 558 | 558 | 558 | 1,000 |
| 1991/01/24 | 558 | 558 | 558 | 558 | 2,000 |
| 1991/01/23 | 560 | 560 | 550 | 560 | 4,000 |
| 1991/01/22 | 565 | 565 | 565 | 565 | 3,000 |
| 1991/01/21 | 595 | 595 | 595 | 595 | 5,000 |
| 1991/01/18 | 550 | 600 | 550 | 600 | 28,000 |
| 1991/01/17 | 500 | 540 | 500 | 540 | 8,000 |
| 1991/01/16 | 530 | 530 | 500 | 500 | 5,000 |
| 1991/01/14 | 540 | 545 | 540 | 540 | 5,000 |
| 1991/01/11 | 545 | 545 | 540 | 540 | 9,000 |
| 1991/01/10 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/01/09 | 550 | 550 | 545 | 545 | 4,000 |
| 1991/01/08 | 555 | 555 | 555 | 555 | 2,000 |
| 1991/01/07 | 556 | 556 | 556 | 556 | 1,000 |
| 1991/01/04 | 555 | 555 | 555 | 555 | 3,000 |