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 |
|---|---|---|---|---|---|
| 1996/12/30 | 549 | 550 | 543 | 543 | 52,000 |
| 1996/12/27 | 551 | 551 | 541 | 549 | 39,000 |
| 1996/12/26 | 552 | 553 | 540 | 551 | 51,000 |
| 1996/12/25 | 551 | 557 | 550 | 557 | 72,000 |
| 1996/12/24 | 560 | 560 | 550 | 551 | 48,000 |
| 1996/12/20 | 555 | 560 | 551 | 560 | 54,000 |
| 1996/12/19 | 560 | 560 | 555 | 555 | 38,000 |
| 1996/12/18 | 560 | 565 | 557 | 565 | 19,000 |
| 1996/12/17 | 575 | 575 | 558 | 570 | 40,000 |
| 1996/12/16 | 561 | 570 | 561 | 565 | 20,000 |
| 1996/12/13 | 570 | 570 | 560 | 565 | 26,000 |
| 1996/12/12 | 575 | 575 | 565 | 570 | 25,000 |
| 1996/12/11 | 580 | 580 | 563 | 575 | 37,000 |
| 1996/12/10 | 561 | 570 | 561 | 562 | 36,000 |
| 1996/12/09 | 560 | 561 | 560 | 560 | 33,000 |
| 1996/12/06 | 562 | 563 | 560 | 560 | 34,000 |
| 1996/12/05 | 562 | 562 | 559 | 562 | 38,000 |
| 1996/12/04 | 558 | 563 | 555 | 562 | 23,000 |
| 1996/12/03 | 560 | 565 | 560 | 562 | 40,000 |
| 1996/12/02 | 580 | 580 | 570 | 570 | 40,000 |
| 1996/11/29 | 580 | 585 | 575 | 580 | 86,000 |
| 1996/11/28 | 593 | 593 | 585 | 585 | 74,000 |
| 1996/11/27 | 593 | 593 | 591 | 593 | 43,000 |
| 1996/11/26 | 595 | 600 | 594 | 594 | 16,000 |
| 1996/11/25 | 595 | 595 | 592 | 592 | 18,000 |
| 1996/11/22 | 591 | 592 | 591 | 592 | 24,000 |
| 1996/11/21 | 591 | 598 | 591 | 591 | 20,000 |
| 1996/11/20 | 595 | 598 | 590 | 598 | 19,000 |
| 1996/11/19 | 597 | 600 | 592 | 599 | 22,000 |
| 1996/11/18 | 596 | 600 | 596 | 597 | 19,000 |
| 1996/11/15 | 595 | 595 | 590 | 595 | 25,000 |
| 1996/11/14 | 593 | 597 | 593 | 595 | 11,000 |
| 1996/11/13 | 599 | 600 | 595 | 595 | 24,000 |
| 1996/11/12 | 596 | 603 | 596 | 600 | 25,000 |
| 1996/11/11 | 605 | 605 | 596 | 597 | 9,000 |
| 1996/11/08 | 597 | 605 | 597 | 605 | 41,000 |
| 1996/11/07 | 598 | 609 | 598 | 600 | 39,000 |
| 1996/11/06 | 595 | 598 | 595 | 597 | 20,000 |
| 1996/11/05 | 596 | 599 | 595 | 596 | 24,000 |
| 1996/11/01 | 612 | 612 | 597 | 597 | 20,000 |
| 1996/10/31 | 590 | 615 | 590 | 615 | 29,000 |
| 1996/10/30 | 590 | 592 | 590 | 590 | 49,000 |
| 1996/10/29 | 595 | 595 | 585 | 595 | 54,000 |
| 1996/10/28 | 596 | 597 | 595 | 595 | 30,000 |
| 1996/10/25 | 605 | 607 | 590 | 595 | 98,000 |
| 1996/10/24 | 603 | 605 | 600 | 605 | 22,000 |
| 1996/10/23 | 610 | 610 | 603 | 605 | 8,000 |
| 1996/10/22 | 618 | 618 | 605 | 605 | 11,000 |
| 1996/10/21 | 610 | 620 | 605 | 620 | 55,000 |
| 1996/10/18 | 601 | 608 | 601 | 608 | 31,000 |
| 1996/10/17 | 610 | 610 | 600 | 600 | 19,000 |
| 1996/10/16 | 596 | 610 | 596 | 610 | 29,000 |
| 1996/10/15 | 593 | 593 | 591 | 593 | 27,000 |
| 1996/10/14 | 600 | 605 | 593 | 593 | 8,000 |
| 1996/10/11 | 599 | 600 | 595 | 600 | 135,000 |
| 1996/10/09 | 602 | 602 | 593 | 600 | 37,000 |
| 1996/10/08 | 602 | 605 | 600 | 600 | 16,000 |
| 1996/10/07 | 619 | 619 | 619 | 619 | 5,000 |
| 1996/10/04 | 610 | 620 | 601 | 620 | 14,000 |
| 1996/10/03 | 618 | 618 | 615 | 618 | 19,000 |
| 1996/10/02 | 625 | 625 | 617 | 618 | 17,000 |
| 1996/10/01 | 615 | 625 | 615 | 625 | 40,000 |
| 1996/09/30 | 621 | 625 | 621 | 625 | 9,000 |
| 1996/09/27 | 616 | 629 | 616 | 621 | 32,000 |
| 1996/09/26 | 616 | 625 | 616 | 625 | 15,000 |
| 1996/09/25 | 628 | 628 | 615 | 615 | 32,000 |
| 1996/09/24 | 615 | 630 | 611 | 630 | 40,000 |
| 1996/09/20 | 630 | 630 | 615 | 625 | 88,000 |
| 1996/09/19 | 612 | 620 | 608 | 620 | 22,000 |
| 1996/09/18 | 609 | 615 | 609 | 610 | 53,000 |
| 1996/09/17 | 608 | 608 | 600 | 608 | 44,000 |
| 1996/09/13 | 596 | 609 | 596 | 598 | 26,000 |
| 1996/09/12 | 598 | 608 | 597 | 608 | 40,000 |
| 1996/09/11 | 603 | 603 | 597 | 597 | 44,000 |
| 1996/09/10 | 600 | 603 | 597 | 603 | 19,000 |
| 1996/09/09 | 610 | 610 | 592 | 600 | 24,000 |
| 1996/09/06 | 600 | 601 | 591 | 591 | 108,000 |
| 1996/09/05 | 605 | 606 | 598 | 598 | 80,000 |
| 1996/09/04 | 601 | 609 | 601 | 605 | 72,000 |
| 1996/09/03 | 602 | 605 | 600 | 600 | 53,000 |
| 1996/09/02 | 599 | 605 | 598 | 600 | 39,000 |
| 1996/08/30 | 605 | 612 | 603 | 610 | 196,000 |
| 1996/08/29 | 610 | 611 | 603 | 604 | 43,000 |
| 1996/08/28 | 621 | 621 | 610 | 614 | 83,000 |
| 1996/08/27 | 625 | 633 | 621 | 633 | 27,000 |
| 1996/08/26 | 630 | 636 | 626 | 636 | 35,000 |
| 1996/08/23 | 635 | 637 | 630 | 637 | 44,000 |
| 1996/08/22 | 633 | 638 | 633 | 633 | 43,000 |
| 1996/08/21 | 628 | 636 | 628 | 633 | 61,000 |
| 1996/08/20 | 639 | 639 | 626 | 626 | 24,000 |
| 1996/08/19 | 631 | 638 | 626 | 638 | 28,000 |
| 1996/08/16 | 629 | 630 | 625 | 630 | 14,000 |
| 1996/08/15 | 625 | 629 | 625 | 629 | 23,000 |
| 1996/08/14 | 630 | 630 | 625 | 629 | 24,000 |
| 1996/08/13 | 629 | 635 | 620 | 635 | 80,000 |
| 1996/08/12 | 640 | 640 | 628 | 635 | 49,000 |
| 1996/08/09 | 647 | 660 | 642 | 642 | 349,000 |
| 1996/08/08 | 626 | 630 | 620 | 627 | 126,000 |
| 1996/08/07 | 640 | 640 | 626 | 626 | 78,000 |
| 1996/08/06 | 640 | 640 | 635 | 640 | 32,000 |
| 1996/08/05 | 655 | 658 | 636 | 639 | 93,000 |
| 1996/08/02 | 658 | 658 | 643 | 655 | 95,000 |
| 1996/08/01 | 633 | 635 | 627 | 629 | 82,000 |
| 1996/07/31 | 640 | 641 | 625 | 632 | 66,000 |
| 1996/07/30 | 652 | 652 | 638 | 648 | 93,000 |
| 1996/07/29 | 668 | 668 | 655 | 655 | 175,000 |
| 1996/07/26 | 655 | 660 | 650 | 658 | 261,000 |
| 1996/07/25 | 655 | 655 | 640 | 645 | 191,000 |
| 1996/07/24 | 661 | 664 | 650 | 655 | 165,000 |
| 1996/07/23 | 661 | 665 | 651 | 651 | 174,000 |
| 1996/07/22 | 675 | 676 | 660 | 665 | 404,000 |
| 1996/07/19 | 678 | 679 | 668 | 668 | 425,000 |
| 1996/07/18 | 669 | 683 | 662 | 668 | 1,307,000 |
| 1996/07/17 | 645 | 653 | 630 | 651 | 258,000 |
| 1996/07/16 | 640 | 640 | 625 | 625 | 69,000 |
| 1996/07/15 | 645 | 650 | 645 | 650 | 40,000 |
| 1996/07/12 | 646 | 650 | 640 | 650 | 55,000 |
| 1996/07/11 | 654 | 654 | 648 | 654 | 80,000 |
| 1996/07/10 | 656 | 660 | 653 | 654 | 76,000 |
| 1996/07/09 | 646 | 655 | 645 | 655 | 89,000 |
| 1996/07/08 | 655 | 655 | 645 | 650 | 52,000 |
| 1996/07/05 | 660 | 660 | 650 | 660 | 101,000 |
| 1996/07/04 | 669 | 669 | 658 | 658 | 104,000 |
| 1996/07/03 | 675 | 678 | 662 | 666 | 223,000 |
| 1996/07/02 | 680 | 685 | 672 | 680 | 802,000 |
| 1996/07/01 | 660 | 675 | 646 | 672 | 432,000 |
| 1996/06/28 | 658 | 658 | 645 | 650 | 105,000 |
| 1996/06/27 | 639 | 671 | 639 | 656 | 530,000 |
| 1996/06/26 | 630 | 635 | 630 | 635 | 88,000 |
| 1996/06/25 | 630 | 630 | 620 | 625 | 116,000 |
| 1996/06/24 | 630 | 630 | 625 | 630 | 34,000 |
| 1996/06/21 | 630 | 630 | 625 | 630 | 24,000 |
| 1996/06/20 | 625 | 630 | 620 | 630 | 44,000 |
| 1996/06/19 | 630 | 630 | 623 | 625 | 37,000 |
| 1996/06/18 | 630 | 635 | 622 | 635 | 38,000 |
| 1996/06/17 | 631 | 640 | 623 | 630 | 57,000 |
| 1996/06/14 | 633 | 637 | 630 | 630 | 81,000 |
| 1996/06/13 | 628 | 637 | 628 | 630 | 60,000 |
| 1996/06/12 | 613 | 629 | 612 | 626 | 41,000 |
| 1996/06/11 | 610 | 617 | 606 | 616 | 37,000 |
| 1996/06/10 | 617 | 620 | 603 | 606 | 28,000 |
| 1996/06/07 | 630 | 633 | 616 | 616 | 83,000 |
| 1996/06/06 | 638 | 638 | 627 | 630 | 43,000 |
| 1996/06/05 | 644 | 644 | 628 | 628 | 69,000 |
| 1996/06/04 | 610 | 628 | 610 | 627 | 51,000 |
| 1996/06/03 | 645 | 650 | 621 | 621 | 74,000 |
| 1996/05/31 | 656 | 658 | 645 | 655 | 235,000 |
| 1996/05/30 | 658 | 664 | 646 | 658 | 361,000 |
| 1996/05/29 | 635 | 665 | 634 | 649 | 957,000 |
| 1996/05/28 | 648 | 650 | 630 | 635 | 185,000 |
| 1996/05/27 | 618 | 648 | 618 | 648 | 448,000 |
| 1996/05/24 | 618 | 618 | 600 | 618 | 20,000 |
| 1996/05/23 | 616 | 620 | 610 | 620 | 82,000 |
| 1996/05/22 | 600 | 615 | 599 | 615 | 49,000 |
| 1996/05/21 | 615 | 616 | 610 | 610 | 34,000 |
| 1996/05/20 | 615 | 618 | 612 | 612 | 21,000 |
| 1996/05/17 | 614 | 616 | 610 | 614 | 26,000 |
| 1996/05/16 | 610 | 616 | 603 | 610 | 36,000 |
| 1996/05/15 | 600 | 615 | 600 | 610 | 28,000 |
| 1996/05/14 | 602 | 602 | 600 | 600 | 27,000 |
| 1996/05/13 | 604 | 606 | 604 | 605 | 22,000 |
| 1996/05/09 | 616 | 616 | 605 | 605 | 18,000 |
| 1996/05/08 | 610 | 610 | 606 | 606 | 24,000 |
| 1996/05/07 | 616 | 616 | 611 | 612 | 8,000 |
| 1996/05/02 | 610 | 620 | 609 | 611 | 45,000 |
| 1996/05/01 | 615 | 617 | 609 | 609 | 16,000 |
| 1996/04/30 | 602 | 617 | 602 | 609 | 46,000 |
| 1996/04/26 | 610 | 620 | 608 | 619 | 44,000 |
| 1996/04/25 | 613 | 620 | 610 | 610 | 55,000 |
| 1996/04/24 | 614 | 615 | 610 | 610 | 29,000 |
| 1996/04/23 | 615 | 615 | 605 | 615 | 28,000 |
| 1996/04/22 | 610 | 610 | 601 | 605 | 37,000 |
| 1996/04/19 | 606 | 619 | 605 | 615 | 22,000 |
| 1996/04/18 | 620 | 620 | 605 | 605 | 25,000 |
| 1996/04/17 | 619 | 619 | 610 | 610 | 27,000 |
| 1996/04/16 | 625 | 625 | 612 | 612 | 54,000 |
| 1996/04/15 | 617 | 629 | 616 | 620 | 179,000 |
| 1996/04/12 | 600 | 615 | 600 | 614 | 241,000 |
| 1996/04/11 | 599 | 599 | 593 | 597 | 59,000 |
| 1996/04/10 | 593 | 598 | 591 | 595 | 56,000 |
| 1996/04/09 | 590 | 600 | 585 | 600 | 90,000 |
| 1996/04/08 | 585 | 590 | 583 | 588 | 29,000 |
| 1996/04/05 | 580 | 585 | 580 | 585 | 33,000 |
| 1996/04/04 | 585 | 585 | 576 | 576 | 8,000 |
| 1996/04/03 | 590 | 590 | 572 | 575 | 41,000 |
| 1996/04/02 | 581 | 590 | 580 | 590 | 15,000 |
| 1996/04/01 | 590 | 590 | 572 | 580 | 21,000 |
| 1996/03/29 | 570 | 570 | 561 | 562 | 19,000 |
| 1996/03/28 | 579 | 583 | 573 | 573 | 12,000 |
| 1996/03/27 | 587 | 587 | 572 | 580 | 30,000 |
| 1996/03/26 | 586 | 590 | 585 | 587 | 17,000 |
| 1996/03/25 | 593 | 599 | 593 | 597 | 30,000 |
| 1996/03/22 | 594 | 595 | 586 | 591 | 15,000 |
| 1996/03/21 | 595 | 597 | 595 | 595 | 17,000 |
| 1996/03/19 | 582 | 600 | 581 | 581 | 14,000 |
| 1996/03/18 | 565 | 580 | 565 | 568 | 26,000 |
| 1996/03/15 | 560 | 565 | 555 | 555 | 30,000 |
| 1996/03/14 | 555 | 555 | 550 | 550 | 25,000 |
| 1996/03/13 | 565 | 565 | 550 | 550 | 31,000 |
| 1996/03/12 | 562 | 562 | 555 | 555 | 57,000 |
| 1996/03/11 | 558 | 560 | 555 | 555 | 29,000 |
| 1996/03/08 | 555 | 572 | 555 | 557 | 39,000 |
| 1996/03/07 | 568 | 571 | 555 | 555 | 119,000 |
| 1996/03/06 | 580 | 580 | 567 | 570 | 71,000 |
| 1996/03/05 | 589 | 589 | 581 | 581 | 25,000 |
| 1996/03/04 | 587 | 591 | 581 | 581 | 13,000 |
| 1996/03/01 | 580 | 585 | 580 | 582 | 52,000 |
| 1996/02/29 | 585 | 587 | 585 | 585 | 27,000 |
| 1996/02/28 | 588 | 588 | 587 | 588 | 19,000 |
| 1996/02/27 | 591 | 591 | 588 | 588 | 42,000 |
| 1996/02/26 | 599 | 599 | 590 | 590 | 25,000 |
| 1996/02/23 | 592 | 599 | 591 | 599 | 17,000 |
| 1996/02/22 | 590 | 591 | 590 | 591 | 12,000 |
| 1996/02/21 | 600 | 600 | 591 | 591 | 13,000 |
| 1996/02/20 | 600 | 604 | 589 | 604 | 20,000 |
| 1996/02/19 | 600 | 600 | 595 | 595 | 11,000 |
| 1996/02/16 | 605 | 608 | 595 | 595 | 34,000 |
| 1996/02/15 | 600 | 608 | 596 | 608 | 35,000 |
| 1996/02/14 | 595 | 610 | 595 | 605 | 63,000 |
| 1996/02/13 | 599 | 605 | 595 | 595 | 66,000 |
| 1996/02/09 | 601 | 606 | 598 | 600 | 65,000 |
| 1996/02/08 | 600 | 603 | 595 | 599 | 36,000 |
| 1996/02/07 | 605 | 605 | 593 | 594 | 25,000 |
| 1996/02/06 | 596 | 599 | 596 | 599 | 27,000 |
| 1996/02/05 | 600 | 605 | 596 | 596 | 47,000 |
| 1996/02/02 | 610 | 610 | 600 | 600 | 61,000 |
| 1996/02/01 | 601 | 607 | 600 | 600 | 49,000 |
| 1996/01/31 | 609 | 610 | 600 | 600 | 56,000 |
| 1996/01/30 | 611 | 611 | 605 | 610 | 57,000 |
| 1996/01/29 | 597 | 620 | 597 | 611 | 71,000 |
| 1996/01/26 | 605 | 608 | 596 | 596 | 51,000 |
| 1996/01/25 | 590 | 609 | 590 | 598 | 50,000 |
| 1996/01/24 | 592 | 592 | 589 | 589 | 49,000 |
| 1996/01/23 | 595 | 603 | 593 | 593 | 28,000 |
| 1996/01/22 | 610 | 610 | 590 | 593 | 43,000 |
| 1996/01/19 | 589 | 608 | 589 | 601 | 49,000 |
| 1996/01/18 | 609 | 613 | 596 | 596 | 103,000 |
| 1996/01/17 | 630 | 630 | 601 | 613 | 150,000 |
| 1996/01/16 | 591 | 634 | 587 | 633 | 291,000 |
| 1996/01/12 | 585 | 593 | 583 | 587 | 70,000 |
| 1996/01/11 | 583 | 585 | 580 | 580 | 25,000 |
| 1996/01/10 | 585 | 588 | 580 | 585 | 88,000 |
| 1996/01/09 | 583 | 590 | 580 | 589 | 46,000 |
| 1996/01/08 | 587 | 594 | 583 | 583 | 42,000 |
| 1996/01/05 | 598 | 598 | 580 | 582 | 53,000 |
| 1996/01/04 | 590 | 599 | 590 | 594 | 32,000 |