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 |
---|---|---|---|---|---|
1993/12/30 | 549 | 550 | 549 | 550 | 8,000 |
1993/12/29 | 550 | 550 | 545 | 550 | 9,000 |
1993/12/28 | 541 | 550 | 540 | 550 | 20,000 |
1993/12/27 | 549 | 549 | 535 | 535 | 36,000 |
1993/12/24 | 559 | 559 | 548 | 548 | 5,000 |
1993/12/22 | 560 | 560 | 546 | 547 | 15,000 |
1993/12/21 | 544 | 550 | 540 | 550 | 8,000 |
1993/12/20 | 556 | 556 | 545 | 545 | 26,000 |
1993/12/17 | 578 | 578 | 555 | 555 | 18,000 |
1993/12/16 | 563 | 578 | 560 | 573 | 60,000 |
1993/12/15 | 550 | 558 | 540 | 558 | 20,000 |
1993/12/14 | 559 | 559 | 550 | 550 | 8,000 |
1993/12/13 | 540 | 565 | 540 | 555 | 24,000 |
1993/12/10 | 545 | 565 | 543 | 555 | 73,000 |
1993/12/09 | 523 | 543 | 523 | 543 | 169,000 |
1993/12/08 | 523 | 523 | 518 | 518 | 34,000 |
1993/12/07 | 515 | 525 | 515 | 518 | 47,000 |
1993/12/06 | 510 | 515 | 507 | 515 | 29,000 |
1993/12/03 | 530 | 530 | 520 | 525 | 21,000 |
1993/12/02 | 530 | 535 | 520 | 530 | 263,000 |
1993/12/01 | 489 | 520 | 489 | 520 | 209,000 |
1993/11/30 | 477 | 488 | 475 | 488 | 67,000 |
1993/11/29 | 500 | 500 | 468 | 471 | 46,000 |
1993/11/26 | 540 | 540 | 515 | 515 | 73,000 |
1993/11/25 | 562 | 562 | 530 | 530 | 53,000 |
1993/11/24 | 565 | 570 | 564 | 564 | 6,000 |
1993/11/22 | 575 | 580 | 570 | 575 | 25,000 |
1993/11/19 | 581 | 582 | 575 | 575 | 5,000 |
1993/11/18 | 580 | 583 | 580 | 583 | 7,000 |
1993/11/17 | 583 | 583 | 582 | 583 | 23,000 |
1993/11/16 | 583 | 584 | 583 | 583 | 28,000 |
1993/11/15 | 583 | 589 | 582 | 582 | 21,000 |
1993/11/12 | 560 | 581 | 560 | 581 | 13,000 |
1993/11/11 | 546 | 563 | 546 | 560 | 22,000 |
1993/11/10 | 560 | 562 | 548 | 551 | 41,000 |
1993/11/09 | 586 | 590 | 555 | 562 | 52,000 |
1993/11/08 | 600 | 602 | 585 | 590 | 25,000 |
1993/11/05 | 595 | 608 | 582 | 607 | 92,000 |
1993/11/04 | 630 | 630 | 610 | 610 | 49,000 |
1993/11/02 | 640 | 640 | 635 | 635 | 24,000 |
1993/11/01 | 647 | 647 | 645 | 645 | 3,000 |
1993/10/29 | 615 | 629 | 615 | 627 | 41,000 |
1993/10/28 | 620 | 630 | 615 | 615 | 36,000 |
1993/10/27 | 630 | 630 | 611 | 620 | 65,000 |
1993/10/26 | 635 | 636 | 625 | 630 | 74,000 |
1993/10/25 | 658 | 658 | 648 | 650 | 44,000 |
1993/10/22 | 670 | 670 | 655 | 660 | 58,000 |
1993/10/21 | 670 | 677 | 662 | 666 | 36,000 |
1993/10/20 | 670 | 670 | 661 | 670 | 20,000 |
1993/10/19 | 675 | 680 | 664 | 680 | 26,000 |
1993/10/18 | 685 | 685 | 680 | 680 | 21,000 |
1993/10/15 | 695 | 695 | 670 | 685 | 38,000 |
1993/10/14 | 699 | 704 | 695 | 700 | 23,000 |
1993/10/13 | 700 | 700 | 695 | 699 | 32,000 |
1993/10/12 | 715 | 715 | 705 | 705 | 47,000 |
1993/10/08 | 704 | 724 | 700 | 713 | 96,000 |
1993/10/07 | 705 | 705 | 697 | 705 | 38,000 |
1993/10/06 | 709 | 709 | 695 | 705 | 25,000 |
1993/10/05 | 709 | 710 | 696 | 710 | 40,000 |
1993/10/04 | 707 | 709 | 700 | 709 | 50,000 |
1993/10/01 | 719 | 730 | 710 | 713 | 125,000 |
1993/09/30 | 702 | 718 | 701 | 718 | 87,000 |
1993/09/29 | 710 | 710 | 692 | 701 | 67,000 |
1993/09/28 | 690 | 710 | 687 | 710 | 60,000 |
1993/09/27 | 700 | 701 | 691 | 700 | 72,000 |
1993/09/24 | 700 | 705 | 695 | 705 | 16,000 |
1993/09/22 | 716 | 716 | 691 | 691 | 99,000 |
1993/09/21 | 705 | 730 | 705 | 725 | 156,000 |
1993/09/20 | 715 | 719 | 705 | 705 | 76,000 |
1993/09/17 | 738 | 738 | 720 | 720 | 170,000 |
1993/09/16 | 733 | 748 | 720 | 738 | 690,000 |
1993/09/14 | 705 | 734 | 702 | 734 | 828,000 |
1993/09/13 | 719 | 720 | 699 | 702 | 439,000 |
1993/09/10 | 690 | 718 | 689 | 709 | 1,257,000 |
1993/09/09 | 655 | 655 | 650 | 655 | 14,000 |
1993/09/08 | 654 | 660 | 650 | 651 | 42,000 |
1993/09/07 | 658 | 658 | 653 | 653 | 16,000 |
1993/09/06 | 670 | 675 | 668 | 668 | 20,000 |
1993/09/03 | 652 | 679 | 652 | 669 | 198,000 |
1993/09/02 | 655 | 655 | 652 | 652 | 13,000 |
1993/09/01 | 645 | 655 | 645 | 655 | 37,000 |
1993/08/31 | 645 | 650 | 641 | 650 | 28,000 |
1993/08/30 | 636 | 641 | 635 | 641 | 27,000 |
1993/08/27 | 641 | 651 | 635 | 635 | 43,000 |
1993/08/26 | 650 | 651 | 640 | 640 | 60,000 |
1993/08/25 | 647 | 650 | 640 | 650 | 22,000 |
1993/08/24 | 640 | 650 | 640 | 646 | 18,000 |
1993/08/23 | 649 | 655 | 640 | 640 | 40,000 |
1993/08/20 | 649 | 656 | 645 | 650 | 43,000 |
1993/08/19 | 645 | 655 | 644 | 645 | 41,000 |
1993/08/18 | 654 | 655 | 645 | 650 | 25,000 |
1993/08/17 | 651 | 658 | 651 | 654 | 82,000 |
1993/08/16 | 655 | 660 | 650 | 660 | 54,000 |
1993/08/13 | 661 | 678 | 660 | 660 | 583,000 |
1993/08/12 | 651 | 668 | 647 | 658 | 364,000 |
1993/08/11 | 645 | 650 | 635 | 637 | 222,000 |
1993/08/10 | 605 | 645 | 600 | 630 | 161,000 |
1993/08/09 | 606 | 606 | 600 | 600 | 9,000 |
1993/08/06 | 600 | 605 | 595 | 601 | 12,000 |
1993/08/05 | 600 | 600 | 595 | 595 | 7,000 |
1993/08/04 | 588 | 600 | 585 | 600 | 20,000 |
1993/08/03 | 600 | 600 | 590 | 590 | 10,000 |
1993/08/02 | 600 | 600 | 600 | 600 | 2,000 |
1993/07/30 | 605 | 605 | 591 | 591 | 25,000 |
1993/07/29 | 600 | 600 | 590 | 600 | 13,000 |
1993/07/28 | 592 | 593 | 585 | 585 | 12,000 |
1993/07/27 | 581 | 586 | 581 | 586 | 7,000 |
1993/07/26 | 600 | 600 | 580 | 580 | 13,000 |
1993/07/23 | 601 | 601 | 596 | 600 | 8,000 |
1993/07/22 | 601 | 601 | 600 | 600 | 5,000 |
1993/07/21 | 601 | 602 | 601 | 601 | 5,000 |
1993/07/20 | 605 | 605 | 600 | 601 | 16,000 |
1993/07/19 | 610 | 610 | 605 | 605 | 5,000 |
1993/07/16 | 615 | 615 | 600 | 605 | 18,000 |
1993/07/15 | 610 | 615 | 610 | 615 | 4,000 |
1993/07/14 | 621 | 625 | 610 | 610 | 17,000 |
1993/07/13 | 625 | 625 | 621 | 625 | 7,000 |
1993/07/09 | 621 | 630 | 620 | 630 | 34,000 |
1993/07/08 | 620 | 620 | 620 | 620 | 2,000 |
1993/07/07 | 625 | 625 | 620 | 620 | 5,000 |
1993/07/06 | 625 | 630 | 620 | 625 | 18,000 |
1993/07/05 | 625 | 634 | 620 | 620 | 5,000 |
1993/07/02 | 630 | 631 | 625 | 625 | 42,000 |
1993/07/01 | 626 | 631 | 626 | 630 | 17,000 |
1993/06/30 | 625 | 633 | 625 | 626 | 15,000 |
1993/06/29 | 629 | 653 | 624 | 635 | 63,000 |
1993/06/28 | 588 | 619 | 587 | 619 | 31,000 |
1993/06/25 | 589 | 590 | 582 | 587 | 12,000 |
1993/06/24 | 580 | 580 | 570 | 580 | 15,000 |
1993/06/23 | 582 | 582 | 580 | 580 | 19,000 |
1993/06/22 | 550 | 580 | 540 | 580 | 17,000 |
1993/06/21 | 580 | 580 | 550 | 550 | 44,000 |
1993/06/18 | 580 | 590 | 580 | 589 | 21,000 |
1993/06/17 | 587 | 587 | 570 | 580 | 31,000 |
1993/06/16 | 595 | 595 | 581 | 589 | 32,000 |
1993/06/15 | 629 | 629 | 600 | 600 | 26,000 |
1993/06/14 | 630 | 631 | 629 | 629 | 14,000 |
1993/06/11 | 640 | 640 | 630 | 630 | 15,000 |
1993/06/10 | 650 | 650 | 630 | 630 | 60,000 |
1993/06/08 | 653 | 653 | 641 | 650 | 64,000 |
1993/06/07 | 656 | 660 | 650 | 650 | 61,000 |
1993/06/04 | 641 | 657 | 641 | 646 | 88,000 |
1993/06/03 | 640 | 644 | 636 | 638 | 59,000 |
1993/06/02 | 653 | 653 | 636 | 644 | 90,000 |
1993/06/01 | 650 | 655 | 645 | 650 | 81,000 |
1993/05/31 | 662 | 670 | 645 | 646 | 82,000 |
1993/05/28 | 640 | 672 | 640 | 660 | 392,000 |
1993/05/27 | 651 | 660 | 641 | 641 | 282,000 |
1993/05/26 | 646 | 649 | 630 | 630 | 108,000 |
1993/05/25 | 644 | 668 | 643 | 646 | 329,000 |
1993/05/24 | 606 | 644 | 606 | 640 | 166,000 |
1993/05/21 | 605 | 610 | 602 | 605 | 46,000 |
1993/05/20 | 615 | 615 | 605 | 605 | 49,000 |
1993/05/19 | 601 | 613 | 596 | 610 | 60,000 |
1993/05/18 | 615 | 620 | 602 | 602 | 85,000 |
1993/05/17 | 606 | 613 | 606 | 610 | 49,000 |
1993/05/14 | 609 | 615 | 606 | 606 | 67,000 |
1993/05/13 | 596 | 624 | 596 | 611 | 155,000 |
1993/05/12 | 613 | 615 | 592 | 593 | 95,000 |
1993/05/11 | 624 | 625 | 610 | 615 | 138,000 |
1993/05/10 | 614 | 630 | 610 | 620 | 380,000 |
1993/05/07 | 560 | 614 | 559 | 600 | 494,000 |
1993/05/06 | 560 | 560 | 558 | 560 | 44,000 |
1993/04/30 | 543 | 560 | 543 | 550 | 33,000 |
1993/04/28 | 550 | 560 | 550 | 551 | 61,000 |
1993/04/27 | 530 | 550 | 528 | 545 | 39,000 |
1993/04/26 | 540 | 540 | 535 | 535 | 16,000 |
1993/04/23 | 532 | 540 | 532 | 535 | 19,000 |
1993/04/22 | 550 | 550 | 540 | 540 | 17,000 |
1993/04/21 | 541 | 555 | 540 | 555 | 35,000 |
1993/04/20 | 555 | 560 | 550 | 550 | 27,000 |
1993/04/19 | 560 | 562 | 553 | 555 | 54,000 |
1993/04/16 | 558 | 568 | 550 | 560 | 146,000 |
1993/04/15 | 550 | 555 | 549 | 555 | 24,000 |
1993/04/14 | 555 | 560 | 545 | 550 | 52,000 |
1993/04/13 | 545 | 555 | 545 | 555 | 42,000 |
1993/04/12 | 533 | 560 | 533 | 541 | 63,000 |
1993/04/09 | 522 | 530 | 516 | 530 | 55,000 |
1993/04/08 | 520 | 524 | 520 | 524 | 47,000 |
1993/04/07 | 530 | 530 | 520 | 520 | 35,000 |
1993/04/06 | 539 | 539 | 515 | 515 | 49,000 |
1993/04/05 | 534 | 539 | 526 | 530 | 33,000 |
1993/04/02 | 530 | 531 | 521 | 523 | 44,000 |
1993/04/01 | 540 | 544 | 530 | 530 | 44,000 |
1993/03/31 | 550 | 550 | 536 | 549 | 48,000 |
1993/03/30 | 559 | 564 | 550 | 550 | 44,000 |
1993/03/29 | 545 | 560 | 542 | 560 | 29,000 |
1993/03/26 | 540 | 560 | 540 | 545 | 44,000 |
1993/03/25 | 536 | 569 | 534 | 560 | 92,000 |
1993/03/24 | 535 | 540 | 535 | 535 | 20,000 |
1993/03/23 | 548 | 548 | 535 | 545 | 53,000 |
1993/03/22 | 563 | 575 | 540 | 540 | 171,000 |
1993/03/19 | 544 | 560 | 540 | 558 | 282,000 |
1993/03/18 | 535 | 540 | 532 | 539 | 56,000 |
1993/03/17 | 539 | 539 | 530 | 530 | 46,000 |
1993/03/16 | 525 | 537 | 520 | 537 | 46,000 |
1993/03/15 | 535 | 535 | 525 | 526 | 28,000 |
1993/03/12 | 525 | 533 | 517 | 533 | 46,000 |
1993/03/11 | 520 | 530 | 515 | 515 | 53,000 |
1993/03/10 | 515 | 535 | 515 | 535 | 34,000 |
1993/03/09 | 515 | 525 | 515 | 515 | 54,000 |
1993/03/08 | 515 | 520 | 504 | 510 | 42,000 |
1993/03/05 | 501 | 515 | 501 | 515 | 47,000 |
1993/03/04 | 515 | 515 | 505 | 505 | 36,000 |
1993/03/03 | 510 | 515 | 506 | 515 | 16,000 |
1993/03/02 | 515 | 515 | 505 | 505 | 31,000 |
1993/03/01 | 519 | 519 | 510 | 515 | 20,000 |
1993/02/26 | 523 | 525 | 516 | 516 | 15,000 |
1993/02/25 | 525 | 525 | 520 | 523 | 27,000 |
1993/02/24 | 535 | 535 | 520 | 520 | 21,000 |
1993/02/23 | 520 | 521 | 515 | 521 | 23,000 |
1993/02/22 | 520 | 525 | 515 | 515 | 18,000 |
1993/02/19 | 540 | 554 | 525 | 533 | 118,000 |
1993/02/18 | 524 | 543 | 524 | 540 | 73,000 |
1993/02/17 | 501 | 504 | 501 | 504 | 14,000 |
1993/02/16 | 505 | 515 | 501 | 501 | 71,000 |
1993/02/15 | 505 | 510 | 505 | 505 | 17,000 |
1993/02/12 | 508 | 510 | 502 | 510 | 33,000 |
1993/02/10 | 513 | 516 | 508 | 516 | 34,000 |
1993/02/09 | 517 | 518 | 510 | 511 | 36,000 |
1993/02/08 | 526 | 526 | 515 | 517 | 30,000 |
1993/02/05 | 531 | 540 | 530 | 531 | 29,000 |
1993/02/04 | 550 | 550 | 518 | 518 | 46,000 |
1993/02/03 | 540 | 555 | 535 | 545 | 181,000 |
1993/02/02 | 545 | 560 | 535 | 536 | 256,000 |
1993/02/01 | 524 | 545 | 521 | 540 | 82,000 |
1993/01/29 | 516 | 530 | 510 | 519 | 146,000 |
1993/01/28 | 486 | 491 | 478 | 491 | 600,000 |
1993/01/27 | 488 | 488 | 480 | 480 | 28,000 |
1993/01/26 | 481 | 485 | 480 | 485 | 37,000 |
1993/01/25 | 488 | 490 | 480 | 481 | 40,000 |
1993/01/22 | 505 | 505 | 488 | 488 | 48,000 |
1993/01/21 | 503 | 505 | 495 | 495 | 31,000 |
1993/01/20 | 520 | 520 | 505 | 505 | 21,000 |
1993/01/19 | 517 | 520 | 503 | 503 | 24,000 |
1993/01/18 | 502 | 510 | 500 | 510 | 20,000 |
1993/01/14 | 513 | 513 | 500 | 505 | 85,000 |
1993/01/13 | 544 | 545 | 511 | 511 | 76,000 |
1993/01/12 | 549 | 554 | 535 | 545 | 75,000 |
1993/01/11 | 551 | 555 | 541 | 550 | 61,000 |
1993/01/08 | 555 | 564 | 545 | 546 | 140,000 |
1993/01/07 | 570 | 570 | 549 | 560 | 404,000 |
1993/01/06 | 535 | 575 | 534 | 565 | 1,152,000 |
1993/01/05 | 498 | 525 | 495 | 525 | 166,000 |
1993/01/04 | 495 | 495 | 495 | 495 | 1,000 |