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 |
---|---|---|---|---|---|
1994/12/30 | 560 | 560 | 559 | 560 | 15,000 |
1994/12/29 | 550 | 560 | 550 | 560 | 10,000 |
1994/12/28 | 563 | 563 | 560 | 560 | 19,000 |
1994/12/27 | 560 | 562 | 560 | 562 | 35,000 |
1994/12/26 | 550 | 560 | 550 | 560 | 10,000 |
1994/12/22 | 535 | 548 | 535 | 548 | 48,000 |
1994/12/21 | 535 | 535 | 534 | 535 | 15,000 |
1994/12/20 | 535 | 535 | 535 | 535 | 11,000 |
1994/12/19 | 540 | 540 | 535 | 535 | 10,000 |
1994/12/16 | 530 | 530 | 520 | 520 | 51,000 |
1994/12/15 | 522 | 530 | 515 | 530 | 85,000 |
1994/12/14 | 532 | 533 | 522 | 529 | 46,000 |
1994/12/13 | 545 | 547 | 525 | 530 | 49,000 |
1994/12/12 | 548 | 548 | 547 | 547 | 13,000 |
1994/12/09 | 548 | 549 | 547 | 548 | 31,000 |
1994/12/08 | 551 | 551 | 546 | 548 | 42,000 |
1994/12/07 | 556 | 556 | 552 | 553 | 35,000 |
1994/12/06 | 558 | 560 | 555 | 555 | 29,000 |
1994/12/05 | 563 | 563 | 556 | 558 | 25,000 |
1994/12/02 | 565 | 565 | 558 | 558 | 20,000 |
1994/12/01 | 561 | 565 | 555 | 565 | 46,000 |
1994/11/30 | 561 | 565 | 561 | 564 | 9,000 |
1994/11/29 | 563 | 564 | 555 | 555 | 18,000 |
1994/11/28 | 560 | 565 | 555 | 555 | 18,000 |
1994/11/25 | 567 | 569 | 555 | 560 | 58,000 |
1994/11/24 | 576 | 576 | 562 | 562 | 20,000 |
1994/11/22 | 575 | 590 | 570 | 590 | 21,000 |
1994/11/21 | 580 | 580 | 575 | 580 | 8,000 |
1994/11/18 | 600 | 600 | 580 | 580 | 11,000 |
1994/11/17 | 600 | 600 | 586 | 600 | 9,000 |
1994/11/16 | 588 | 588 | 581 | 581 | 22,000 |
1994/11/15 | 575 | 580 | 574 | 580 | 15,000 |
1994/11/14 | 572 | 572 | 572 | 572 | 1,000 |
1994/11/11 | 571 | 572 | 570 | 571 | 15,000 |
1994/11/10 | 576 | 576 | 571 | 571 | 13,000 |
1994/11/09 | 594 | 594 | 570 | 570 | 25,000 |
1994/11/08 | 597 | 597 | 595 | 595 | 8,000 |
1994/11/07 | 601 | 602 | 600 | 600 | 19,000 |
1994/11/04 | 606 | 606 | 600 | 600 | 28,000 |
1994/11/02 | 600 | 620 | 600 | 616 | 51,000 |
1994/11/01 | 590 | 600 | 590 | 600 | 9,000 |
1994/10/31 | 600 | 600 | 600 | 600 | 3,000 |
1994/10/28 | 604 | 604 | 600 | 600 | 20,000 |
1994/10/27 | 610 | 610 | 602 | 604 | 6,000 |
1994/10/26 | 611 | 611 | 611 | 611 | 8,000 |
1994/10/25 | 611 | 611 | 611 | 611 | 36,000 |
1994/10/24 | 620 | 620 | 611 | 611 | 3,000 |
1994/10/21 | 629 | 629 | 600 | 606 | 21,000 |
1994/10/20 | 600 | 630 | 600 | 628 | 30,000 |
1994/10/19 | 609 | 609 | 600 | 600 | 27,000 |
1994/10/18 | 600 | 610 | 600 | 604 | 18,000 |
1994/10/17 | 601 | 605 | 593 | 593 | 25,000 |
1994/10/14 | 600 | 602 | 600 | 600 | 22,000 |
1994/10/13 | 592 | 600 | 592 | 600 | 11,000 |
1994/10/12 | 583 | 586 | 583 | 586 | 3,000 |
1994/10/11 | 600 | 600 | 581 | 582 | 4,000 |
1994/10/07 | 581 | 600 | 581 | 600 | 5,000 |
1994/10/06 | 585 | 585 | 580 | 580 | 48,000 |
1994/10/05 | 590 | 590 | 580 | 580 | 41,000 |
1994/10/04 | 586 | 600 | 586 | 587 | 15,000 |
1994/10/03 | 602 | 602 | 590 | 600 | 11,000 |
1994/09/30 | 590 | 600 | 586 | 600 | 18,000 |
1994/09/29 | 585 | 592 | 585 | 592 | 4,000 |
1994/09/28 | 592 | 592 | 585 | 590 | 21,000 |
1994/09/27 | 599 | 599 | 592 | 592 | 9,000 |
1994/09/26 | 587 | 599 | 586 | 599 | 42,000 |
1994/09/22 | 599 | 599 | 586 | 586 | 37,000 |
1994/09/20 | 605 | 605 | 590 | 599 | 9,000 |
1994/09/19 | 583 | 585 | 582 | 583 | 27,000 |
1994/09/16 | 601 | 602 | 595 | 596 | 51,000 |
1994/09/14 | 607 | 610 | 601 | 601 | 37,000 |
1994/09/13 | 606 | 606 | 602 | 606 | 24,000 |
1994/09/12 | 614 | 614 | 606 | 606 | 22,000 |
1994/09/09 | 619 | 620 | 605 | 605 | 28,000 |
1994/09/08 | 615 | 619 | 615 | 619 | 7,000 |
1994/09/07 | 620 | 620 | 620 | 620 | 8,000 |
1994/09/06 | 620 | 630 | 620 | 630 | 13,000 |
1994/09/05 | 620 | 636 | 620 | 636 | 11,000 |
1994/09/02 | 621 | 631 | 620 | 631 | 16,000 |
1994/09/01 | 623 | 623 | 620 | 621 | 22,000 |
1994/08/31 | 626 | 626 | 621 | 621 | 5,000 |
1994/08/30 | 630 | 630 | 625 | 626 | 6,000 |
1994/08/29 | 630 | 630 | 630 | 630 | 1,000 |
1994/08/26 | 630 | 630 | 630 | 630 | 1,000 |
1994/08/25 | 624 | 630 | 624 | 630 | 18,000 |
1994/08/24 | 625 | 625 | 623 | 625 | 11,000 |
1994/08/23 | 626 | 626 | 625 | 625 | 8,000 |
1994/08/22 | 628 | 630 | 621 | 621 | 13,000 |
1994/08/19 | 641 | 642 | 636 | 636 | 17,000 |
1994/08/18 | 649 | 649 | 641 | 645 | 21,000 |
1994/08/17 | 655 | 655 | 646 | 649 | 27,000 |
1994/08/15 | 655 | 655 | 655 | 655 | 1,000 |
1994/08/12 | 645 | 650 | 645 | 650 | 13,000 |
1994/08/11 | 647 | 647 | 645 | 645 | 3,000 |
1994/08/10 | 643 | 645 | 641 | 645 | 9,000 |
1994/08/08 | 647 | 647 | 641 | 641 | 5,000 |
1994/08/05 | 650 | 663 | 648 | 649 | 7,000 |
1994/08/04 | 665 | 665 | 655 | 655 | 7,000 |
1994/08/03 | 665 | 665 | 665 | 665 | 1,000 |
1994/08/02 | 650 | 650 | 645 | 645 | 25,000 |
1994/08/01 | 651 | 652 | 645 | 645 | 10,000 |
1994/07/29 | 660 | 660 | 650 | 651 | 3,000 |
1994/07/28 | 660 | 660 | 655 | 660 | 27,000 |
1994/07/27 | 660 | 660 | 655 | 660 | 11,000 |
1994/07/26 | 660 | 661 | 660 | 660 | 25,000 |
1994/07/25 | 680 | 680 | 670 | 670 | 22,000 |
1994/07/22 | 690 | 690 | 680 | 680 | 29,000 |
1994/07/21 | 684 | 688 | 680 | 688 | 19,000 |
1994/07/20 | 685 | 690 | 680 | 689 | 14,000 |
1994/07/19 | 694 | 694 | 680 | 680 | 16,000 |
1994/07/18 | 700 | 700 | 690 | 690 | 23,000 |
1994/07/15 | 699 | 700 | 690 | 698 | 53,000 |
1994/07/14 | 710 | 710 | 690 | 698 | 135,000 |
1994/07/13 | 698 | 713 | 695 | 700 | 320,000 |
1994/07/12 | 669 | 697 | 665 | 695 | 241,000 |
1994/07/11 | 672 | 672 | 661 | 662 | 11,000 |
1994/07/08 | 674 | 678 | 660 | 677 | 35,000 |
1994/07/07 | 660 | 675 | 660 | 670 | 9,000 |
1994/07/06 | 670 | 670 | 655 | 660 | 19,000 |
1994/07/05 | 670 | 674 | 664 | 673 | 15,000 |
1994/07/04 | 678 | 678 | 678 | 678 | 2,000 |
1994/07/01 | 679 | 680 | 659 | 659 | 39,000 |
1994/06/30 | 640 | 665 | 640 | 665 | 8,000 |
1994/06/29 | 655 | 656 | 655 | 655 | 14,000 |
1994/06/28 | 650 | 660 | 650 | 655 | 13,000 |
1994/06/27 | 645 | 660 | 640 | 660 | 36,000 |
1994/06/24 | 665 | 678 | 664 | 664 | 33,000 |
1994/06/23 | 661 | 676 | 655 | 664 | 21,000 |
1994/06/22 | 641 | 661 | 640 | 656 | 47,000 |
1994/06/21 | 670 | 672 | 666 | 666 | 27,000 |
1994/06/20 | 688 | 695 | 677 | 677 | 21,000 |
1994/06/17 | 700 | 700 | 693 | 693 | 75,000 |
1994/06/16 | 699 | 699 | 690 | 690 | 157,000 |
1994/06/15 | 677 | 695 | 677 | 690 | 321,000 |
1994/06/14 | 675 | 677 | 670 | 677 | 27,000 |
1994/06/13 | 675 | 680 | 675 | 675 | 52,000 |
1994/06/10 | 679 | 679 | 670 | 670 | 86,000 |
1994/06/09 | 670 | 680 | 670 | 670 | 129,000 |
1994/06/08 | 671 | 672 | 665 | 670 | 109,000 |
1994/06/07 | 640 | 675 | 640 | 670 | 190,000 |
1994/06/06 | 650 | 651 | 640 | 640 | 18,000 |
1994/06/03 | 652 | 655 | 650 | 650 | 26,000 |
1994/06/02 | 654 | 655 | 650 | 650 | 38,000 |
1994/06/01 | 660 | 660 | 649 | 650 | 22,000 |
1994/05/31 | 651 | 665 | 650 | 660 | 97,000 |
1994/05/30 | 665 | 665 | 645 | 650 | 41,000 |
1994/05/27 | 648 | 668 | 645 | 659 | 174,000 |
1994/05/26 | 645 | 648 | 640 | 640 | 32,000 |
1994/05/25 | 645 | 648 | 640 | 646 | 52,000 |
1994/05/24 | 630 | 643 | 625 | 643 | 15,000 |
1994/05/23 | 639 | 639 | 621 | 630 | 12,000 |
1994/05/20 | 625 | 640 | 621 | 640 | 31,000 |
1994/05/19 | 625 | 625 | 620 | 620 | 36,000 |
1994/05/18 | 640 | 640 | 628 | 629 | 14,000 |
1994/05/17 | 635 | 635 | 629 | 629 | 18,000 |
1994/05/16 | 640 | 640 | 629 | 630 | 20,000 |
1994/05/13 | 628 | 644 | 628 | 635 | 49,000 |
1994/05/12 | 627 | 627 | 622 | 625 | 27,000 |
1994/05/11 | 621 | 623 | 621 | 622 | 10,000 |
1994/05/10 | 635 | 639 | 620 | 620 | 17,000 |
1994/05/09 | 639 | 639 | 630 | 635 | 14,000 |
1994/05/06 | 650 | 650 | 627 | 640 | 54,000 |
1994/05/02 | 614 | 651 | 614 | 650 | 182,000 |
1994/04/28 | 615 | 615 | 610 | 615 | 22,000 |
1994/04/27 | 620 | 620 | 615 | 615 | 15,000 |
1994/04/26 | 610 | 616 | 610 | 616 | 23,000 |
1994/04/25 | 635 | 635 | 615 | 615 | 24,000 |
1994/04/22 | 615 | 620 | 615 | 615 | 56,000 |
1994/04/21 | 621 | 622 | 621 | 621 | 5,000 |
1994/04/20 | 635 | 635 | 616 | 635 | 32,000 |
1994/04/19 | 640 | 640 | 635 | 635 | 9,000 |
1994/04/18 | 639 | 645 | 629 | 644 | 12,000 |
1994/04/15 | 629 | 645 | 620 | 640 | 14,000 |
1994/04/14 | 618 | 634 | 618 | 634 | 14,000 |
1994/04/13 | 606 | 648 | 606 | 648 | 25,000 |
1994/04/12 | 611 | 611 | 601 | 601 | 16,000 |
1994/04/11 | 600 | 611 | 600 | 611 | 18,000 |
1994/04/08 | 614 | 615 | 602 | 605 | 43,000 |
1994/04/07 | 617 | 619 | 609 | 609 | 24,000 |
1994/04/06 | 612 | 622 | 611 | 615 | 11,000 |
1994/04/05 | 611 | 611 | 605 | 609 | 17,000 |
1994/04/04 | 602 | 602 | 601 | 601 | 13,000 |
1994/04/01 | 623 | 623 | 601 | 601 | 25,000 |
1994/03/31 | 610 | 624 | 601 | 624 | 16,000 |
1994/03/30 | 625 | 625 | 625 | 625 | 15,000 |
1994/03/29 | 650 | 650 | 639 | 639 | 10,000 |
1994/03/28 | 642 | 659 | 640 | 659 | 31,000 |
1994/03/25 | 664 | 670 | 650 | 663 | 26,000 |
1994/03/24 | 650 | 664 | 650 | 664 | 32,000 |
1994/03/23 | 665 | 665 | 650 | 655 | 38,000 |
1994/03/22 | 677 | 679 | 665 | 665 | 88,000 |
1994/03/18 | 667 | 685 | 666 | 675 | 164,000 |
1994/03/17 | 670 | 673 | 663 | 666 | 256,000 |
1994/03/16 | 650 | 676 | 645 | 663 | 555,000 |
1994/03/15 | 650 | 652 | 645 | 650 | 196,000 |
1994/03/14 | 645 | 659 | 643 | 652 | 298,000 |
1994/03/11 | 619 | 640 | 617 | 640 | 189,000 |
1994/03/10 | 621 | 627 | 616 | 619 | 93,000 |
1994/03/09 | 621 | 625 | 614 | 625 | 35,000 |
1994/03/08 | 622 | 623 | 615 | 620 | 12,000 |
1994/03/07 | 630 | 630 | 625 | 625 | 29,000 |
1994/03/04 | 618 | 635 | 608 | 635 | 65,000 |
1994/03/03 | 626 | 627 | 611 | 612 | 57,000 |
1994/03/02 | 610 | 634 | 610 | 627 | 195,000 |
1994/03/01 | 609 | 612 | 605 | 605 | 142,000 |
1994/02/28 | 609 | 610 | 603 | 603 | 34,000 |
1994/02/25 | 604 | 609 | 601 | 601 | 131,000 |
1994/02/24 | 609 | 609 | 598 | 600 | 37,000 |
1994/02/23 | 600 | 608 | 592 | 608 | 17,000 |
1994/02/22 | 596 | 600 | 592 | 593 | 34,000 |
1994/02/21 | 600 | 600 | 590 | 591 | 11,000 |
1994/02/18 | 603 | 603 | 591 | 600 | 17,000 |
1994/02/17 | 610 | 610 | 601 | 601 | 29,000 |
1994/02/16 | 610 | 610 | 601 | 602 | 9,000 |
1994/02/15 | 603 | 603 | 591 | 600 | 21,000 |
1994/02/14 | 604 | 611 | 591 | 609 | 15,000 |
1994/02/10 | 604 | 604 | 591 | 600 | 41,000 |
1994/02/09 | 615 | 615 | 600 | 604 | 28,000 |
1994/02/08 | 610 | 615 | 610 | 615 | 44,000 |
1994/02/07 | 599 | 612 | 599 | 610 | 40,000 |
1994/02/04 | 600 | 610 | 590 | 610 | 19,000 |
1994/02/03 | 601 | 601 | 600 | 600 | 12,000 |
1994/02/02 | 612 | 615 | 601 | 610 | 27,000 |
1994/02/01 | 625 | 629 | 611 | 611 | 24,000 |
1994/01/31 | 620 | 625 | 610 | 625 | 36,000 |
1994/01/28 | 590 | 599 | 580 | 599 | 12,000 |
1994/01/27 | 602 | 605 | 590 | 590 | 37,000 |
1994/01/26 | 593 | 600 | 589 | 600 | 24,000 |
1994/01/25 | 580 | 588 | 573 | 588 | 20,000 |
1994/01/24 | 580 | 580 | 570 | 571 | 22,000 |
1994/01/21 | 591 | 604 | 591 | 600 | 21,000 |
1994/01/20 | 612 | 620 | 590 | 596 | 28,000 |
1994/01/19 | 593 | 612 | 590 | 612 | 41,000 |
1994/01/18 | 613 | 613 | 610 | 610 | 6,000 |
1994/01/17 | 593 | 612 | 581 | 608 | 53,000 |
1994/01/14 | 609 | 609 | 588 | 588 | 122,000 |
1994/01/13 | 611 | 625 | 605 | 605 | 33,000 |
1994/01/12 | 584 | 612 | 584 | 611 | 86,000 |
1994/01/11 | 584 | 594 | 584 | 585 | 46,000 |
1994/01/10 | 580 | 585 | 580 | 580 | 25,000 |
1994/01/07 | 582 | 582 | 571 | 580 | 25,000 |
1994/01/06 | 580 | 585 | 575 | 583 | 57,000 |
1994/01/05 | 560 | 569 | 555 | 564 | 19,000 |
1994/01/04 | 560 | 560 | 560 | 560 | 10,000 |