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 |
---|---|---|---|---|---|
1995/12/29 | 600 | 600 | 589 | 599 | 58,000 |
1995/12/28 | 600 | 600 | 588 | 597 | 59,000 |
1995/12/27 | 578 | 598 | 575 | 598 | 67,000 |
1995/12/26 | 575 | 580 | 575 | 577 | 88,000 |
1995/12/25 | 581 | 585 | 576 | 580 | 88,000 |
1995/12/22 | 598 | 598 | 581 | 590 | 74,000 |
1995/12/21 | 600 | 600 | 581 | 598 | 228,000 |
1995/12/20 | 575 | 606 | 570 | 586 | 663,000 |
1995/12/19 | 563 | 575 | 559 | 562 | 223,000 |
1995/12/18 | 546 | 570 | 546 | 558 | 177,000 |
1995/12/15 | 571 | 578 | 540 | 550 | 402,000 |
1995/12/14 | 550 | 575 | 548 | 566 | 639,000 |
1995/12/13 | 540 | 570 | 540 | 550 | 827,000 |
1995/12/12 | 510 | 550 | 510 | 540 | 92,000 |
1995/12/11 | 519 | 519 | 510 | 510 | 55,000 |
1995/12/08 | 520 | 522 | 518 | 518 | 35,000 |
1995/12/07 | 516 | 520 | 511 | 520 | 14,000 |
1995/12/06 | 530 | 535 | 516 | 516 | 60,000 |
1995/12/05 | 527 | 531 | 526 | 530 | 54,000 |
1995/12/04 | 526 | 530 | 520 | 527 | 74,000 |
1995/12/01 | 520 | 523 | 520 | 523 | 22,000 |
1995/11/30 | 510 | 513 | 510 | 511 | 68,000 |
1995/11/29 | 510 | 510 | 507 | 510 | 59,000 |
1995/11/28 | 510 | 510 | 500 | 510 | 33,000 |
1995/11/27 | 514 | 520 | 510 | 510 | 19,000 |
1995/11/24 | 491 | 492 | 486 | 490 | 23,000 |
1995/11/22 | 485 | 488 | 485 | 488 | 28,000 |
1995/11/21 | 483 | 485 | 483 | 485 | 91,000 |
1995/11/20 | 490 | 491 | 481 | 483 | 90,000 |
1995/11/17 | 510 | 510 | 500 | 510 | 39,000 |
1995/11/16 | 521 | 521 | 506 | 506 | 10,000 |
1995/11/15 | 525 | 525 | 520 | 520 | 6,000 |
1995/11/14 | 511 | 512 | 510 | 510 | 10,000 |
1995/11/13 | 536 | 536 | 512 | 512 | 19,000 |
1995/11/10 | 535 | 537 | 535 | 537 | 4,000 |
1995/11/09 | 536 | 538 | 525 | 538 | 111,000 |
1995/11/08 | 535 | 540 | 535 | 537 | 15,000 |
1995/11/07 | 530 | 540 | 530 | 536 | 41,000 |
1995/11/06 | 530 | 542 | 530 | 530 | 24,000 |
1995/11/02 | 535 | 545 | 530 | 530 | 58,000 |
1995/11/01 | 535 | 535 | 525 | 525 | 51,000 |
1995/10/31 | 550 | 550 | 520 | 535 | 115,000 |
1995/10/30 | 508 | 552 | 508 | 552 | 188,000 |
1995/10/27 | 500 | 503 | 487 | 503 | 132,000 |
1995/10/26 | 502 | 505 | 500 | 500 | 23,000 |
1995/10/25 | 497 | 500 | 497 | 500 | 21,000 |
1995/10/24 | 500 | 500 | 496 | 496 | 5,000 |
1995/10/23 | 501 | 501 | 495 | 500 | 9,000 |
1995/10/20 | 498 | 498 | 495 | 495 | 6,000 |
1995/10/19 | 499 | 500 | 499 | 500 | 4,000 |
1995/10/18 | 499 | 499 | 498 | 499 | 9,000 |
1995/10/17 | 500 | 500 | 493 | 499 | 18,000 |
1995/10/16 | 494 | 499 | 494 | 494 | 4,000 |
1995/10/13 | 492 | 497 | 492 | 497 | 3,000 |
1995/10/12 | 495 | 495 | 492 | 495 | 4,000 |
1995/10/11 | 495 | 495 | 495 | 495 | 2,000 |
1995/10/09 | 493 | 495 | 493 | 495 | 2,000 |
1995/10/06 | 492 | 492 | 491 | 492 | 6,000 |
1995/10/05 | 490 | 490 | 490 | 490 | 6,000 |
1995/10/04 | 491 | 491 | 480 | 480 | 6,000 |
1995/10/03 | 490 | 490 | 490 | 490 | 7,000 |
1995/10/02 | 485 | 492 | 485 | 492 | 5,000 |
1995/09/29 | 485 | 490 | 485 | 490 | 13,000 |
1995/09/28 | 491 | 491 | 491 | 491 | 3,000 |
1995/09/27 | 499 | 500 | 499 | 499 | 7,000 |
1995/09/26 | 500 | 500 | 490 | 490 | 18,000 |
1995/09/25 | 494 | 494 | 479 | 479 | 22,000 |
1995/09/22 | 495 | 495 | 491 | 494 | 5,000 |
1995/09/21 | 505 | 505 | 490 | 490 | 33,000 |
1995/09/20 | 509 | 514 | 505 | 506 | 30,000 |
1995/09/19 | 499 | 509 | 498 | 509 | 28,000 |
1995/09/18 | 496 | 500 | 496 | 496 | 34,000 |
1995/09/14 | 492 | 497 | 492 | 495 | 8,000 |
1995/09/13 | 488 | 490 | 487 | 490 | 10,000 |
1995/09/12 | 488 | 489 | 485 | 486 | 31,000 |
1995/09/11 | 489 | 490 | 485 | 485 | 15,000 |
1995/09/08 | 475 | 490 | 475 | 481 | 18,000 |
1995/09/07 | 472 | 475 | 472 | 473 | 7,000 |
1995/09/06 | 470 | 471 | 470 | 471 | 6,000 |
1995/09/04 | 470 | 470 | 470 | 470 | 4,000 |
1995/09/01 | 483 | 483 | 470 | 476 | 10,000 |
1995/08/31 | 482 | 482 | 480 | 480 | 7,000 |
1995/08/30 | 480 | 494 | 480 | 490 | 23,000 |
1995/08/29 | 479 | 480 | 478 | 480 | 11,000 |
1995/08/28 | 480 | 480 | 479 | 479 | 4,000 |
1995/08/25 | 467 | 480 | 467 | 480 | 23,000 |
1995/08/24 | 464 | 465 | 463 | 465 | 17,000 |
1995/08/23 | 470 | 470 | 461 | 464 | 18,000 |
1995/08/22 | 475 | 475 | 470 | 470 | 35,000 |
1995/08/21 | 480 | 480 | 475 | 475 | 12,000 |
1995/08/18 | 485 | 485 | 477 | 480 | 14,000 |
1995/08/17 | 488 | 489 | 480 | 482 | 21,000 |
1995/08/16 | 480 | 497 | 475 | 496 | 55,000 |
1995/08/15 | 461 | 468 | 461 | 468 | 51,000 |
1995/08/14 | 465 | 465 | 449 | 454 | 120,000 |
1995/08/11 | 465 | 478 | 460 | 478 | 17,000 |
1995/08/10 | 465 | 480 | 465 | 467 | 15,000 |
1995/08/09 | 465 | 465 | 465 | 465 | 7,000 |
1995/08/08 | 470 | 470 | 464 | 465 | 17,000 |
1995/08/07 | 485 | 485 | 470 | 470 | 10,000 |
1995/08/04 | 488 | 488 | 482 | 488 | 11,000 |
1995/08/03 | 482 | 488 | 480 | 488 | 12,000 |
1995/08/02 | 481 | 485 | 481 | 481 | 16,000 |
1995/08/01 | 486 | 486 | 481 | 481 | 6,000 |
1995/07/31 | 483 | 483 | 480 | 480 | 3,000 |
1995/07/28 | 486 | 486 | 483 | 483 | 4,000 |
1995/07/27 | 486 | 495 | 485 | 486 | 21,000 |
1995/07/26 | 485 | 486 | 480 | 483 | 14,000 |
1995/07/25 | 485 | 485 | 485 | 485 | 13,000 |
1995/07/24 | 483 | 485 | 481 | 485 | 15,000 |
1995/07/21 | 481 | 481 | 481 | 481 | 16,000 |
1995/07/20 | 479 | 481 | 478 | 478 | 14,000 |
1995/07/19 | 494 | 494 | 480 | 480 | 8,000 |
1995/07/18 | 495 | 496 | 490 | 495 | 28,000 |
1995/07/17 | 499 | 500 | 490 | 495 | 22,000 |
1995/07/14 | 496 | 499 | 496 | 499 | 17,000 |
1995/07/13 | 494 | 495 | 490 | 495 | 30,000 |
1995/07/12 | 489 | 495 | 489 | 495 | 39,000 |
1995/07/11 | 490 | 493 | 488 | 488 | 28,000 |
1995/07/10 | 490 | 498 | 490 | 490 | 36,000 |
1995/07/07 | 480 | 496 | 480 | 490 | 40,000 |
1995/07/06 | 475 | 480 | 470 | 470 | 26,000 |
1995/07/05 | 461 | 470 | 461 | 470 | 6,000 |
1995/07/04 | 455 | 455 | 455 | 455 | 4,000 |
1995/07/03 | 470 | 470 | 450 | 450 | 12,000 |
1995/06/30 | 450 | 450 | 450 | 450 | 7,000 |
1995/06/29 | 459 | 459 | 459 | 459 | 3,000 |
1995/06/28 | 461 | 462 | 450 | 450 | 11,000 |
1995/06/27 | 470 | 480 | 470 | 470 | 27,000 |
1995/06/26 | 470 | 473 | 470 | 470 | 8,000 |
1995/06/23 | 458 | 470 | 458 | 470 | 8,000 |
1995/06/22 | 443 | 445 | 443 | 443 | 8,000 |
1995/06/21 | 431 | 443 | 431 | 443 | 2,000 |
1995/06/20 | 430 | 430 | 430 | 430 | 6,000 |
1995/06/19 | 450 | 450 | 441 | 445 | 9,000 |
1995/06/16 | 423 | 423 | 423 | 423 | 3,000 |
1995/06/15 | 420 | 422 | 420 | 422 | 15,000 |
1995/06/14 | 423 | 423 | 420 | 420 | 30,000 |
1995/06/13 | 435 | 435 | 420 | 421 | 24,000 |
1995/06/12 | 452 | 452 | 448 | 448 | 19,000 |
1995/06/09 | 455 | 455 | 452 | 452 | 11,000 |
1995/06/08 | 452 | 452 | 452 | 452 | 9,000 |
1995/06/07 | 451 | 452 | 451 | 452 | 6,000 |
1995/06/06 | 451 | 451 | 451 | 451 | 4,000 |
1995/06/05 | 460 | 460 | 451 | 451 | 2,000 |
1995/06/02 | 460 | 460 | 460 | 460 | 6,000 |
1995/06/01 | 462 | 463 | 450 | 450 | 18,000 |
1995/05/31 | 470 | 470 | 463 | 463 | 4,000 |
1995/05/30 | 470 | 470 | 470 | 470 | 2,000 |
1995/05/29 | 470 | 470 | 470 | 470 | 7,000 |
1995/05/26 | 473 | 473 | 470 | 470 | 18,000 |
1995/05/25 | 476 | 479 | 475 | 475 | 36,000 |
1995/05/24 | 480 | 480 | 476 | 476 | 16,000 |
1995/05/23 | 489 | 489 | 480 | 480 | 7,000 |
1995/05/22 | 485 | 485 | 480 | 480 | 7,000 |
1995/05/19 | 500 | 500 | 488 | 488 | 12,000 |
1995/05/18 | 500 | 500 | 500 | 500 | 13,000 |
1995/05/17 | 510 | 510 | 500 | 500 | 14,000 |
1995/05/16 | 500 | 508 | 500 | 507 | 8,000 |
1995/05/15 | 500 | 500 | 500 | 500 | 2,000 |
1995/05/12 | 505 | 505 | 505 | 505 | 3,000 |
1995/05/11 | 497 | 510 | 497 | 510 | 34,000 |
1995/05/10 | 490 | 498 | 490 | 498 | 8,000 |
1995/05/09 | 489 | 495 | 487 | 495 | 12,000 |
1995/05/08 | 495 | 500 | 495 | 500 | 3,000 |
1995/05/02 | 485 | 493 | 485 | 490 | 32,000 |
1995/05/01 | 490 | 490 | 485 | 485 | 4,000 |
1995/04/28 | 493 | 493 | 490 | 490 | 16,000 |
1995/04/27 | 492 | 493 | 492 | 493 | 10,000 |
1995/04/26 | 500 | 500 | 497 | 500 | 5,000 |
1995/04/25 | 500 | 504 | 500 | 504 | 20,000 |
1995/04/24 | 493 | 500 | 493 | 500 | 11,000 |
1995/04/21 | 492 | 493 | 492 | 493 | 4,000 |
1995/04/20 | 485 | 491 | 485 | 490 | 7,000 |
1995/04/19 | 489 | 495 | 483 | 483 | 6,000 |
1995/04/18 | 501 | 501 | 492 | 492 | 3,000 |
1995/04/17 | 505 | 505 | 500 | 500 | 7,000 |
1995/04/14 | 488 | 490 | 485 | 485 | 19,000 |
1995/04/12 | 485 | 488 | 485 | 488 | 7,000 |
1995/04/11 | 485 | 488 | 485 | 488 | 4,000 |
1995/04/10 | 495 | 495 | 490 | 490 | 5,000 |
1995/04/07 | 476 | 476 | 475 | 475 | 6,000 |
1995/04/06 | 480 | 480 | 475 | 475 | 14,000 |
1995/04/05 | 476 | 477 | 476 | 477 | 7,000 |
1995/04/04 | 476 | 476 | 475 | 476 | 5,000 |
1995/04/03 | 495 | 495 | 479 | 479 | 14,000 |
1995/03/31 | 490 | 497 | 490 | 497 | 7,000 |
1995/03/30 | 496 | 496 | 490 | 490 | 17,000 |
1995/03/29 | 497 | 499 | 495 | 498 | 6,000 |
1995/03/28 | 495 | 499 | 495 | 499 | 20,000 |
1995/03/28 | 1 -> 1.05 分割 | ||||
1995/03/27 | 526 | 534 | 526 | 534 | 23,000 |
1995/03/24 | 526 | 527 | 521 | 521 | 20,000 |
1995/03/23 | 531 | 531 | 527 | 527 | 42,000 |
1995/03/22 | 530 | 534 | 530 | 530 | 27,000 |
1995/03/20 | 532 | 535 | 530 | 530 | 19,000 |
1995/03/17 | 536 | 536 | 530 | 535 | 31,000 |
1995/03/16 | 530 | 535 | 530 | 531 | 18,000 |
1995/03/15 | 535 | 539 | 530 | 535 | 33,000 |
1995/03/14 | 540 | 540 | 535 | 535 | 20,000 |
1995/03/13 | 535 | 538 | 530 | 538 | 18,000 |
1995/03/10 | 541 | 541 | 531 | 535 | 18,000 |
1995/03/09 | 540 | 545 | 540 | 542 | 15,000 |
1995/03/08 | 545 | 548 | 540 | 540 | 43,000 |
1995/03/07 | 545 | 550 | 545 | 545 | 4,000 |
1995/03/06 | 540 | 558 | 540 | 558 | 5,000 |
1995/03/03 | 555 | 555 | 540 | 540 | 23,000 |
1995/03/02 | 540 | 558 | 540 | 557 | 14,000 |
1995/03/01 | 546 | 550 | 541 | 541 | 12,000 |
1995/02/28 | 540 | 545 | 540 | 542 | 15,000 |
1995/02/27 | 540 | 540 | 520 | 526 | 33,000 |
1995/02/24 | 550 | 550 | 545 | 548 | 13,000 |
1995/02/23 | 545 | 545 | 541 | 541 | 21,000 |
1995/02/22 | 540 | 548 | 540 | 541 | 23,000 |
1995/02/21 | 550 | 550 | 532 | 540 | 19,000 |
1995/02/20 | 550 | 550 | 550 | 550 | 38,000 |
1995/02/17 | 540 | 540 | 524 | 535 | 23,000 |
1995/02/16 | 530 | 540 | 526 | 526 | 8,000 |
1995/02/15 | 536 | 536 | 530 | 530 | 8,000 |
1995/02/14 | 540 | 540 | 536 | 536 | 23,000 |
1995/02/13 | 540 | 545 | 540 | 540 | 15,000 |
1995/02/10 | 542 | 545 | 540 | 540 | 15,000 |
1995/02/09 | 541 | 541 | 540 | 540 | 2,000 |
1995/02/08 | 550 | 550 | 540 | 540 | 10,000 |
1995/02/07 | 545 | 554 | 545 | 554 | 8,000 |
1995/02/06 | 540 | 549 | 540 | 545 | 10,000 |
1995/02/03 | 548 | 549 | 540 | 549 | 9,000 |
1995/02/02 | 545 | 550 | 545 | 545 | 13,000 |
1995/02/01 | 550 | 550 | 532 | 535 | 14,000 |
1995/01/31 | 565 | 565 | 549 | 550 | 29,000 |
1995/01/30 | 550 | 565 | 530 | 565 | 16,000 |
1995/01/27 | 550 | 550 | 545 | 545 | 28,000 |
1995/01/26 | 563 | 565 | 549 | 549 | 25,000 |
1995/01/25 | 550 | 553 | 550 | 552 | 30,000 |
1995/01/24 | 511 | 525 | 511 | 520 | 19,000 |
1995/01/23 | 527 | 532 | 511 | 511 | 28,000 |
1995/01/20 | 532 | 550 | 525 | 526 | 43,000 |
1995/01/19 | 560 | 560 | 532 | 532 | 15,000 |
1995/01/18 | 562 | 579 | 562 | 579 | 24,000 |
1995/01/13 | 543 | 545 | 536 | 536 | 50,000 |
1995/01/12 | 559 | 560 | 540 | 540 | 41,000 |
1995/01/11 | 539 | 562 | 535 | 560 | 33,000 |
1995/01/10 | 536 | 539 | 532 | 539 | 27,000 |
1995/01/09 | 541 | 541 | 536 | 536 | 21,000 |
1995/01/06 | 535 | 538 | 535 | 536 | 19,000 |
1995/01/05 | 560 | 560 | 540 | 541 | 19,000 |
1995/01/04 | 560 | 560 | 560 | 560 | 4,000 |