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 |
---|---|---|---|---|---|
1992/12/30 | 506 | 510 | 500 | 500 | 5,000 |
1992/12/29 | 477 | 490 | 477 | 490 | 13,000 |
1992/12/28 | 500 | 500 | 480 | 480 | 17,000 |
1992/12/25 | 510 | 510 | 500 | 500 | 18,000 |
1992/12/24 | 510 | 510 | 500 | 500 | 42,000 |
1992/12/22 | 515 | 515 | 506 | 510 | 59,000 |
1992/12/21 | 533 | 535 | 516 | 520 | 38,000 |
1992/12/18 | 509 | 533 | 502 | 533 | 218,000 |
1992/12/17 | 510 | 510 | 499 | 499 | 15,000 |
1992/12/16 | 495 | 500 | 490 | 500 | 28,000 |
1992/12/15 | 490 | 500 | 487 | 495 | 33,000 |
1992/12/14 | 510 | 517 | 500 | 500 | 22,000 |
1992/12/11 | 522 | 522 | 496 | 500 | 98,000 |
1992/12/10 | 490 | 530 | 490 | 527 | 347,000 |
1992/12/09 | 489 | 490 | 479 | 490 | 194,000 |
1992/12/08 | 445 | 480 | 445 | 480 | 66,000 |
1992/12/07 | 443 | 443 | 440 | 440 | 3,000 |
1992/12/04 | 443 | 443 | 443 | 443 | 4,000 |
1992/12/03 | 440 | 440 | 428 | 428 | 23,000 |
1992/12/02 | 437 | 437 | 437 | 437 | 13,000 |
1992/12/01 | 434 | 434 | 434 | 434 | 10,000 |
1992/11/30 | 430 | 435 | 430 | 434 | 24,000 |
1992/11/27 | 430 | 430 | 426 | 430 | 5,000 |
1992/11/26 | 430 | 430 | 430 | 430 | 8,000 |
1992/11/25 | 430 | 430 | 425 | 425 | 21,000 |
1992/11/24 | 434 | 434 | 430 | 430 | 13,000 |
1992/11/20 | 430 | 430 | 430 | 430 | 1,000 |
1992/11/19 | 434 | 434 | 433 | 433 | 3,000 |
1992/11/18 | 430 | 433 | 430 | 433 | 12,000 |
1992/11/17 | 433 | 433 | 432 | 432 | 3,000 |
1992/11/16 | 435 | 435 | 430 | 435 | 14,000 |
1992/11/13 | 435 | 435 | 435 | 435 | 6,000 |
1992/11/12 | 435 | 441 | 435 | 436 | 32,000 |
1992/11/11 | 435 | 436 | 435 | 436 | 11,000 |
1992/11/10 | 437 | 437 | 437 | 437 | 1,000 |
1992/11/06 | 438 | 438 | 438 | 438 | 1,000 |
1992/11/04 | 435 | 435 | 435 | 435 | 1,000 |
1992/11/02 | 440 | 440 | 440 | 440 | 2,000 |
1992/10/30 | 466 | 466 | 450 | 450 | 11,000 |
1992/10/29 | 445 | 469 | 445 | 469 | 13,000 |
1992/10/28 | 445 | 445 | 445 | 445 | 2,000 |
1992/10/27 | 430 | 431 | 430 | 431 | 2,000 |
1992/10/26 | 425 | 428 | 425 | 428 | 4,000 |
1992/10/23 | 430 | 430 | 420 | 420 | 7,000 |
1992/10/22 | 430 | 430 | 430 | 430 | 1,000 |
1992/10/21 | 430 | 430 | 430 | 430 | 3,000 |
1992/10/20 | 445 | 449 | 445 | 449 | 7,000 |
1992/10/16 | 430 | 431 | 430 | 430 | 3,000 |
1992/10/15 | 430 | 430 | 430 | 430 | 2,000 |
1992/10/14 | 440 | 440 | 430 | 430 | 9,000 |
1992/10/13 | 430 | 430 | 430 | 430 | 4,000 |
1992/10/12 | 445 | 445 | 444 | 444 | 2,000 |
1992/10/09 | 445 | 445 | 445 | 445 | 2,000 |
1992/10/08 | 449 | 449 | 449 | 449 | 1,000 |
1992/10/07 | 430 | 430 | 430 | 430 | 10,000 |
1992/10/06 | 430 | 430 | 430 | 430 | 1,000 |
1992/10/02 | 430 | 430 | 430 | 430 | 1,000 |
1992/10/01 | 430 | 430 | 430 | 430 | 2,000 |
1992/09/29 | 451 | 451 | 448 | 448 | 2,000 |
1992/09/28 | 451 | 451 | 450 | 450 | 21,000 |
1992/09/25 | 450 | 450 | 450 | 450 | 3,000 |
1992/09/24 | 459 | 459 | 450 | 450 | 6,000 |
1992/09/22 | 450 | 450 | 450 | 450 | 3,000 |
1992/09/21 | 446 | 446 | 434 | 434 | 2,000 |
1992/09/18 | 427 | 434 | 427 | 434 | 6,000 |
1992/09/17 | 418 | 418 | 418 | 418 | 2,000 |
1992/09/16 | 418 | 418 | 413 | 418 | 10,000 |
1992/09/14 | 420 | 420 | 411 | 411 | 4,000 |
1992/09/11 | 430 | 430 | 428 | 428 | 6,000 |
1992/09/10 | 428 | 439 | 428 | 428 | 11,000 |
1992/09/09 | 425 | 428 | 425 | 428 | 6,000 |
1992/09/08 | 427 | 427 | 421 | 424 | 12,000 |
1992/09/07 | 425 | 425 | 421 | 421 | 9,000 |
1992/09/04 | 450 | 450 | 421 | 421 | 6,000 |
1992/09/03 | 450 | 450 | 450 | 450 | 2,000 |
1992/09/02 | 446 | 450 | 446 | 450 | 3,000 |
1992/09/01 | 450 | 460 | 450 | 458 | 9,000 |
1992/08/31 | 461 | 461 | 458 | 458 | 13,000 |
1992/08/28 | 451 | 458 | 451 | 458 | 3,000 |
1992/08/27 | 445 | 445 | 445 | 445 | 5,000 |
1992/08/26 | 426 | 426 | 426 | 426 | 2,000 |
1992/08/25 | 419 | 426 | 419 | 426 | 9,000 |
1992/08/24 | 419 | 425 | 419 | 425 | 2,000 |
1992/08/21 | 380 | 386 | 380 | 386 | 2,000 |
1992/08/20 | 370 | 380 | 370 | 380 | 4,000 |
1992/08/19 | 370 | 370 | 370 | 370 | 3,000 |
1992/08/18 | 370 | 370 | 370 | 370 | 2,000 |
1992/08/17 | 370 | 371 | 370 | 370 | 8,000 |
1992/08/14 | 370 | 370 | 370 | 370 | 1,000 |
1992/08/13 | 365 | 365 | 365 | 365 | 3,000 |
1992/08/12 | 373 | 373 | 370 | 370 | 6,000 |
1992/08/10 | 400 | 400 | 400 | 400 | 1,000 |
1992/08/07 | 425 | 425 | 420 | 420 | 3,000 |
1992/08/05 | 420 | 420 | 420 | 420 | 1,000 |
1992/08/04 | 438 | 438 | 437 | 437 | 202,000 |
1992/08/03 | 438 | 438 | 438 | 438 | 1,000 |
1992/07/30 | 439 | 439 | 435 | 435 | 5,000 |
1992/07/28 | 460 | 460 | 460 | 460 | 8,000 |
1992/07/27 | 460 | 460 | 460 | 460 | 5,000 |
1992/07/24 | 460 | 460 | 460 | 460 | 7,000 |
1992/07/23 | 460 | 460 | 460 | 460 | 10,000 |
1992/07/22 | 460 | 460 | 460 | 460 | 5,000 |
1992/07/21 | 465 | 471 | 465 | 465 | 5,000 |
1992/07/20 | 465 | 465 | 465 | 465 | 1,000 |
1992/07/17 | 465 | 465 | 465 | 465 | 8,000 |
1992/07/16 | 465 | 465 | 465 | 465 | 5,000 |
1992/07/15 | 465 | 465 | 465 | 465 | 1,000 |
1992/07/14 | 460 | 460 | 460 | 460 | 1,000 |
1992/07/10 | 480 | 480 | 480 | 480 | 3,000 |
1992/07/09 | 462 | 462 | 460 | 460 | 15,000 |
1992/07/08 | 470 | 473 | 470 | 473 | 22,000 |
1992/07/06 | 470 | 470 | 470 | 470 | 1,000 |
1992/07/03 | 460 | 460 | 455 | 455 | 7,000 |
1992/07/02 | 453 | 461 | 453 | 453 | 7,000 |
1992/07/01 | 445 | 445 | 445 | 445 | 6,000 |
1992/06/30 | 431 | 445 | 431 | 445 | 11,000 |
1992/06/29 | 441 | 441 | 440 | 440 | 6,000 |
1992/06/26 | 440 | 443 | 440 | 441 | 9,000 |
1992/06/25 | 440 | 440 | 440 | 440 | 9,000 |
1992/06/24 | 440 | 440 | 440 | 440 | 4,000 |
1992/06/23 | 440 | 440 | 440 | 440 | 2,000 |
1992/06/22 | 440 | 440 | 440 | 440 | 1,000 |
1992/06/19 | 440 | 440 | 440 | 440 | 1,000 |
1992/06/18 | 446 | 446 | 440 | 440 | 11,000 |
1992/06/17 | 446 | 446 | 446 | 446 | 2,000 |
1992/06/16 | 445 | 445 | 445 | 445 | 6,000 |
1992/06/11 | 475 | 475 | 475 | 475 | 10,000 |
1992/06/10 | 471 | 471 | 470 | 470 | 3,000 |
1992/06/09 | 470 | 470 | 470 | 470 | 1,000 |
1992/06/08 | 475 | 475 | 472 | 472 | 2,000 |
1992/06/05 | 472 | 472 | 472 | 472 | 1,000 |
1992/06/04 | 475 | 475 | 472 | 472 | 26,000 |
1992/06/03 | 477 | 477 | 469 | 472 | 7,000 |
1992/06/02 | 477 | 478 | 470 | 475 | 18,000 |
1992/06/01 | 470 | 477 | 470 | 477 | 20,000 |
1992/05/29 | 470 | 472 | 470 | 470 | 7,000 |
1992/05/28 | 472 | 480 | 472 | 472 | 27,000 |
1992/05/27 | 469 | 473 | 469 | 472 | 38,000 |
1992/05/26 | 460 | 469 | 460 | 469 | 5,000 |
1992/05/25 | 460 | 460 | 457 | 460 | 6,000 |
1992/05/22 | 460 | 460 | 455 | 455 | 7,000 |
1992/05/21 | 460 | 460 | 460 | 460 | 6,000 |
1992/05/20 | 460 | 460 | 460 | 460 | 3,000 |
1992/05/19 | 470 | 471 | 454 | 454 | 7,000 |
1992/05/18 | 465 | 470 | 465 | 470 | 2,000 |
1992/05/15 | 455 | 466 | 454 | 466 | 8,000 |
1992/05/14 | 450 | 454 | 450 | 454 | 5,000 |
1992/05/12 | 448 | 448 | 445 | 445 | 11,000 |
1992/05/11 | 449 | 450 | 448 | 448 | 6,000 |
1992/05/08 | 448 | 448 | 448 | 448 | 6,000 |
1992/05/07 | 445 | 445 | 445 | 445 | 1,000 |
1992/05/06 | 440 | 443 | 440 | 443 | 2,000 |
1992/05/01 | 437 | 437 | 433 | 433 | 7,000 |
1992/04/30 | 433 | 433 | 433 | 433 | 3,000 |
1992/04/28 | 420 | 430 | 413 | 430 | 8,000 |
1992/04/27 | 418 | 418 | 416 | 416 | 16,000 |
1992/04/24 | 414 | 419 | 411 | 418 | 17,000 |
1992/04/23 | 423 | 423 | 410 | 411 | 40,000 |
1992/04/22 | 420 | 426 | 420 | 423 | 5,000 |
1992/04/21 | 430 | 436 | 430 | 436 | 2,000 |
1992/04/20 | 458 | 458 | 450 | 450 | 2,000 |
1992/04/17 | 455 | 455 | 455 | 455 | 6,000 |
1992/04/16 | 471 | 471 | 455 | 455 | 13,000 |
1992/04/14 | 430 | 430 | 425 | 425 | 9,000 |
1992/04/10 | 411 | 430 | 411 | 430 | 9,000 |
1992/04/09 | 427 | 427 | 410 | 414 | 13,000 |
1992/04/08 | 430 | 430 | 430 | 430 | 2,000 |
1992/04/06 | 458 | 458 | 458 | 458 | 2,000 |
1992/04/03 | 439 | 439 | 430 | 430 | 9,000 |
1992/04/02 | 461 | 462 | 450 | 451 | 16,000 |
1992/04/01 | 471 | 471 | 471 | 471 | 5,000 |
1992/03/31 | 480 | 480 | 470 | 471 | 5,000 |
1992/03/30 | 490 | 490 | 487 | 487 | 4,000 |
1992/03/27 | 490 | 493 | 490 | 493 | 4,000 |
1992/03/26 | 499 | 499 | 499 | 499 | 1,000 |
1992/03/24 | 496 | 507 | 496 | 498 | 3,000 |
1992/03/23 | 517 | 517 | 496 | 496 | 17,000 |
1992/03/19 | 496 | 496 | 489 | 496 | 15,000 |
1992/03/18 | 500 | 500 | 498 | 498 | 6,000 |
1992/03/17 | 501 | 501 | 500 | 500 | 20,000 |
1992/03/16 | 501 | 501 | 501 | 501 | 6,000 |
1992/03/13 | 503 | 508 | 501 | 501 | 9,000 |
1992/03/12 | 504 | 504 | 501 | 503 | 4,000 |
1992/03/11 | 504 | 504 | 504 | 504 | 32,000 |
1992/03/10 | 504 | 504 | 504 | 504 | 31,000 |
1992/03/09 | 505 | 505 | 503 | 503 | 7,000 |
1992/03/06 | 505 | 505 | 504 | 505 | 6,000 |
1992/03/05 | 502 | 502 | 501 | 501 | 4,000 |
1992/03/04 | 502 | 502 | 501 | 501 | 4,000 |
1992/03/03 | 510 | 510 | 505 | 506 | 17,000 |
1992/03/02 | 506 | 510 | 505 | 505 | 11,000 |
1992/02/28 | 508 | 508 | 505 | 505 | 9,000 |
1992/02/27 | 524 | 524 | 505 | 505 | 7,000 |
1992/02/26 | 504 | 529 | 504 | 529 | 10,000 |
1992/02/25 | 502 | 502 | 501 | 501 | 8,000 |
1992/02/21 | 510 | 518 | 501 | 501 | 5,000 |
1992/02/20 | 500 | 508 | 500 | 508 | 4,000 |
1992/02/19 | 500 | 500 | 500 | 500 | 7,000 |
1992/02/18 | 500 | 500 | 500 | 500 | 8,000 |
1992/02/17 | 502 | 502 | 500 | 500 | 16,000 |
1992/02/14 | 500 | 506 | 500 | 502 | 14,000 |
1992/02/13 | 506 | 506 | 500 | 500 | 7,000 |
1992/02/12 | 510 | 510 | 500 | 500 | 25,000 |
1992/02/10 | 510 | 510 | 502 | 508 | 26,000 |
1992/02/07 | 505 | 505 | 500 | 505 | 66,000 |
1992/02/06 | 512 | 512 | 505 | 507 | 36,000 |
1992/02/05 | 505 | 509 | 505 | 509 | 24,000 |
1992/02/04 | 505 | 510 | 500 | 500 | 68,000 |
1992/02/03 | 530 | 530 | 500 | 500 | 81,000 |
1992/01/31 | 510 | 530 | 510 | 530 | 10,000 |
1992/01/30 | 510 | 510 | 510 | 510 | 5,000 |
1992/01/29 | 512 | 518 | 510 | 510 | 11,000 |
1992/01/28 | 521 | 521 | 518 | 518 | 4,000 |
1992/01/27 | 520 | 525 | 520 | 520 | 14,000 |
1992/01/24 | 535 | 535 | 520 | 520 | 8,000 |
1992/01/23 | 545 | 545 | 535 | 535 | 5,000 |
1992/01/22 | 530 | 535 | 530 | 535 | 7,000 |
1992/01/21 | 550 | 550 | 530 | 530 | 4,000 |
1992/01/20 | 555 | 555 | 550 | 550 | 5,000 |
1992/01/17 | 555 | 555 | 550 | 550 | 8,000 |
1992/01/16 | 555 | 560 | 555 | 560 | 8,000 |
1992/01/14 | 560 | 560 | 560 | 560 | 2,000 |
1992/01/10 | 571 | 571 | 555 | 555 | 7,000 |
1992/01/09 | 560 | 570 | 560 | 570 | 2,000 |
1992/01/08 | 580 | 580 | 570 | 570 | 2,000 |
1992/01/07 | 580 | 580 | 580 | 580 | 1,000 |
1992/01/06 | 580 | 580 | 580 | 580 | 1,000 |