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 |
---|---|---|---|---|---|
1997/12/30 | 280 | 280 | 280 | 280 | 25,000 |
1997/12/29 | 285 | 285 | 275 | 275 | 53,000 |
1997/12/26 | 280 | 281 | 280 | 280 | 29,000 |
1997/12/25 | 280 | 290 | 279 | 280 | 73,000 |
1997/12/24 | 280 | 280 | 275 | 279 | 34,000 |
1997/12/22 | 280 | 281 | 270 | 280 | 42,000 |
1997/12/19 | 290 | 290 | 280 | 280 | 30,000 |
1997/12/18 | 298 | 298 | 290 | 290 | 24,000 |
1997/12/17 | 285 | 293 | 280 | 293 | 27,000 |
1997/12/16 | 290 | 290 | 280 | 280 | 46,000 |
1997/12/15 | 291 | 298 | 290 | 290 | 32,000 |
1997/12/12 | 295 | 296 | 290 | 290 | 24,000 |
1997/12/11 | 300 | 300 | 300 | 300 | 6,000 |
1997/12/10 | 305 | 305 | 300 | 300 | 26,000 |
1997/12/09 | 300 | 303 | 300 | 300 | 15,000 |
1997/12/08 | 300 | 300 | 300 | 300 | 10,000 |
1997/12/05 | 301 | 301 | 301 | 301 | 1,000 |
1997/12/04 | 303 | 303 | 300 | 300 | 35,000 |
1997/12/03 | 305 | 305 | 301 | 301 | 4,000 |
1997/12/02 | 315 | 315 | 315 | 315 | 7,000 |
1997/12/01 | 302 | 303 | 302 | 303 | 11,000 |
1997/11/28 | 300 | 300 | 298 | 300 | 43,000 |
1997/11/27 | 305 | 305 | 300 | 300 | 19,000 |
1997/11/26 | 310 | 310 | 305 | 305 | 13,000 |
1997/11/25 | 310 | 311 | 310 | 310 | 36,000 |
1997/11/21 | 310 | 311 | 310 | 310 | 22,000 |
1997/11/20 | 305 | 315 | 305 | 310 | 21,000 |
1997/11/19 | 315 | 315 | 310 | 310 | 7,000 |
1997/11/18 | 330 | 330 | 325 | 325 | 12,000 |
1997/11/17 | 320 | 330 | 315 | 330 | 31,000 |
1997/11/14 | 320 | 320 | 305 | 320 | 17,000 |
1997/11/13 | 305 | 320 | 301 | 320 | 23,000 |
1997/11/12 | 315 | 315 | 305 | 305 | 26,000 |
1997/11/11 | 320 | 320 | 320 | 320 | 3,000 |
1997/11/10 | 320 | 320 | 311 | 311 | 8,000 |
1997/11/07 | 330 | 330 | 320 | 320 | 38,000 |
1997/11/06 | 334 | 335 | 330 | 330 | 14,000 |
1997/11/05 | 345 | 345 | 331 | 331 | 12,000 |
1997/11/04 | 340 | 341 | 340 | 340 | 8,000 |
1997/10/31 | 331 | 331 | 331 | 331 | 3,000 |
1997/10/30 | 340 | 340 | 331 | 331 | 6,000 |
1997/10/29 | 340 | 340 | 340 | 340 | 5,000 |
1997/10/28 | 340 | 340 | 330 | 330 | 19,000 |
1997/10/27 | 344 | 345 | 340 | 340 | 5,000 |
1997/10/24 | 334 | 340 | 330 | 340 | 5,000 |
1997/10/23 | 339 | 339 | 330 | 330 | 19,000 |
1997/10/22 | 316 | 320 | 316 | 320 | 73,000 |
1997/10/21 | 306 | 320 | 306 | 311 | 11,000 |
1997/10/20 | 306 | 306 | 305 | 306 | 21,000 |
1997/10/17 | 316 | 316 | 316 | 316 | 24,000 |
1997/10/16 | 320 | 320 | 316 | 316 | 13,000 |
1997/10/15 | 320 | 320 | 319 | 320 | 10,000 |
1997/10/14 | 320 | 320 | 310 | 310 | 15,000 |
1997/10/13 | 335 | 335 | 320 | 320 | 32,000 |
1997/10/09 | 340 | 340 | 336 | 336 | 7,000 |
1997/10/08 | 350 | 364 | 340 | 340 | 18,000 |
1997/10/07 | 360 | 360 | 355 | 355 | 11,000 |
1997/10/06 | 340 | 360 | 340 | 360 | 7,000 |
1997/10/03 | 326 | 340 | 325 | 340 | 13,000 |
1997/10/02 | 321 | 325 | 321 | 325 | 15,000 |
1997/10/01 | 305 | 310 | 300 | 310 | 52,000 |
1997/09/30 | 293 | 308 | 293 | 301 | 38,000 |
1997/09/29 | 310 | 310 | 293 | 293 | 67,000 |
1997/09/26 | 350 | 350 | 315 | 315 | 54,000 |
1997/09/25 | 350 | 355 | 350 | 350 | 33,000 |
1997/09/24 | 359 | 359 | 350 | 350 | 21,000 |
1997/09/22 | 370 | 370 | 360 | 360 | 51,000 |
1997/09/19 | 380 | 380 | 370 | 370 | 15,000 |
1997/09/18 | 380 | 390 | 380 | 380 | 28,000 |
1997/09/17 | 396 | 396 | 390 | 390 | 34,000 |
1997/09/16 | 399 | 399 | 393 | 396 | 12,000 |
1997/09/12 | 400 | 400 | 400 | 400 | 4,000 |
1997/09/11 | 405 | 405 | 400 | 400 | 15,000 |
1997/09/10 | 406 | 406 | 405 | 405 | 7,000 |
1997/09/09 | 410 | 410 | 406 | 406 | 21,000 |
1997/09/05 | 413 | 413 | 410 | 412 | 15,000 |
1997/09/04 | 410 | 415 | 410 | 415 | 14,000 |
1997/09/03 | 410 | 418 | 410 | 410 | 15,000 |
1997/09/02 | 410 | 411 | 410 | 410 | 12,000 |
1997/09/01 | 418 | 418 | 410 | 410 | 5,000 |
1997/08/29 | 403 | 410 | 402 | 410 | 11,000 |
1997/08/28 | 400 | 410 | 400 | 410 | 12,000 |
1997/08/27 | 410 | 423 | 400 | 400 | 100,000 |
1997/08/26 | 415 | 415 | 410 | 411 | 46,000 |
1997/08/25 | 440 | 440 | 430 | 430 | 29,000 |
1997/08/22 | 440 | 440 | 440 | 440 | 11,000 |
1997/08/21 | 440 | 440 | 440 | 440 | 16,000 |
1997/08/20 | 441 | 445 | 440 | 443 | 22,000 |
1997/08/19 | 441 | 450 | 440 | 440 | 19,000 |
1997/08/18 | 445 | 445 | 440 | 440 | 15,000 |
1997/08/15 | 445 | 445 | 445 | 445 | 8,000 |
1997/08/14 | 449 | 450 | 445 | 445 | 6,000 |
1997/08/13 | 445 | 445 | 442 | 445 | 19,000 |
1997/08/12 | 450 | 450 | 447 | 450 | 15,000 |
1997/08/11 | 460 | 460 | 455 | 455 | 7,000 |
1997/08/08 | 459 | 459 | 450 | 455 | 22,000 |
1997/08/07 | 470 | 470 | 460 | 460 | 10,000 |
1997/08/06 | 466 | 470 | 465 | 465 | 14,000 |
1997/08/05 | 470 | 470 | 465 | 465 | 20,000 |
1997/08/04 | 498 | 498 | 480 | 480 | 7,000 |
1997/08/01 | 489 | 500 | 489 | 499 | 18,000 |
1997/07/31 | 476 | 485 | 465 | 484 | 32,000 |
1997/07/30 | 480 | 480 | 470 | 471 | 8,000 |
1997/07/29 | 488 | 488 | 480 | 480 | 12,000 |
1997/07/28 | 488 | 488 | 488 | 488 | 2,000 |
1997/07/25 | 492 | 498 | 492 | 498 | 17,000 |
1997/07/24 | 480 | 492 | 480 | 492 | 6,000 |
1997/07/23 | 480 | 481 | 480 | 481 | 6,000 |
1997/07/22 | 489 | 492 | 485 | 492 | 15,000 |
1997/07/18 | 491 | 491 | 490 | 490 | 5,000 |
1997/07/17 | 500 | 500 | 485 | 485 | 12,000 |
1997/07/16 | 490 | 494 | 490 | 491 | 8,000 |
1997/07/15 | 485 | 490 | 480 | 490 | 28,000 |
1997/07/14 | 490 | 493 | 489 | 489 | 25,000 |
1997/07/11 | 500 | 500 | 495 | 495 | 6,000 |
1997/07/10 | 501 | 501 | 500 | 500 | 16,000 |
1997/07/09 | 501 | 501 | 501 | 501 | 1,000 |
1997/07/08 | 500 | 505 | 500 | 505 | 20,000 |
1997/07/07 | 506 | 506 | 503 | 503 | 6,000 |
1997/07/04 | 510 | 512 | 507 | 507 | 20,000 |
1997/07/03 | 506 | 510 | 506 | 510 | 22,000 |
1997/07/02 | 515 | 515 | 505 | 505 | 28,000 |
1997/07/01 | 510 | 510 | 495 | 505 | 12,000 |
1997/06/30 | 492 | 495 | 490 | 495 | 18,000 |
1997/06/27 | 500 | 500 | 485 | 495 | 57,000 |
1997/06/26 | 505 | 506 | 505 | 505 | 15,000 |
1997/06/25 | 501 | 501 | 500 | 501 | 25,000 |
1997/06/24 | 503 | 504 | 500 | 500 | 52,000 |
1997/06/23 | 507 | 507 | 503 | 505 | 10,000 |
1997/06/20 | 510 | 510 | 505 | 507 | 25,000 |
1997/06/19 | 511 | 512 | 510 | 511 | 28,000 |
1997/06/18 | 529 | 529 | 511 | 511 | 4,000 |
1997/06/17 | 538 | 538 | 530 | 530 | 11,000 |
1997/06/16 | 504 | 538 | 504 | 538 | 15,000 |
1997/06/13 | 520 | 520 | 510 | 520 | 73,000 |
1997/06/12 | 513 | 530 | 512 | 530 | 23,000 |
1997/06/11 | 520 | 520 | 515 | 515 | 13,000 |
1997/06/10 | 520 | 525 | 520 | 520 | 14,000 |
1997/06/09 | 520 | 520 | 520 | 520 | 3,000 |
1997/06/06 | 520 | 538 | 515 | 538 | 20,000 |
1997/06/05 | 512 | 512 | 512 | 512 | 2,000 |
1997/06/04 | 529 | 539 | 529 | 539 | 11,000 |
1997/06/03 | 526 | 539 | 520 | 539 | 22,000 |
1997/06/02 | 520 | 525 | 520 | 521 | 6,000 |
1997/05/30 | 526 | 530 | 512 | 520 | 14,000 |
1997/05/29 | 526 | 526 | 526 | 526 | 26,000 |
1997/05/28 | 511 | 556 | 511 | 556 | 29,000 |
1997/05/27 | 512 | 512 | 511 | 511 | 12,000 |
1997/05/26 | 514 | 514 | 511 | 511 | 14,000 |
1997/05/23 | 516 | 516 | 511 | 511 | 32,000 |
1997/05/22 | 515 | 520 | 515 | 520 | 12,000 |
1997/05/21 | 521 | 535 | 515 | 535 | 21,000 |
1997/05/20 | 540 | 540 | 520 | 520 | 16,000 |
1997/05/19 | 550 | 550 | 532 | 532 | 12,000 |
1997/05/16 | 540 | 540 | 538 | 540 | 14,000 |
1997/05/15 | 539 | 539 | 539 | 539 | 5,000 |
1997/05/14 | 549 | 550 | 530 | 540 | 26,000 |
1997/05/13 | 557 | 557 | 536 | 550 | 38,000 |
1997/05/12 | 530 | 530 | 530 | 530 | 4,000 |
1997/05/09 | 535 | 536 | 530 | 530 | 11,000 |
1997/05/08 | 550 | 555 | 540 | 540 | 14,000 |
1997/05/07 | 560 | 560 | 542 | 560 | 10,000 |
1997/05/06 | 558 | 558 | 540 | 540 | 19,000 |
1997/05/02 | 556 | 557 | 530 | 557 | 16,000 |
1997/05/01 | 530 | 560 | 502 | 560 | 48,000 |
1997/04/30 | 500 | 520 | 500 | 520 | 20,000 |
1997/04/28 | 510 | 510 | 500 | 500 | 14,000 |
1997/04/25 | 507 | 510 | 507 | 510 | 24,000 |
1997/04/24 | 511 | 511 | 505 | 507 | 17,000 |
1997/04/23 | 505 | 513 | 505 | 513 | 11,000 |
1997/04/22 | 510 | 520 | 510 | 520 | 11,000 |
1997/04/21 | 505 | 510 | 505 | 505 | 17,000 |
1997/04/18 | 490 | 504 | 490 | 504 | 24,000 |
1997/04/17 | 480 | 490 | 480 | 480 | 13,000 |
1997/04/16 | 461 | 468 | 460 | 465 | 30,000 |
1997/04/15 | 468 | 468 | 460 | 461 | 18,000 |
1997/04/14 | 460 | 468 | 460 | 467 | 7,000 |
1997/04/11 | 455 | 460 | 448 | 460 | 37,000 |
1997/04/10 | 477 | 480 | 455 | 470 | 50,000 |
1997/04/09 | 492 | 498 | 480 | 482 | 74,000 |
1997/04/08 | 501 | 502 | 501 | 501 | 36,000 |
1997/04/07 | 520 | 520 | 506 | 520 | 70,000 |
1997/04/04 | 527 | 535 | 520 | 520 | 52,000 |
1997/04/03 | 525 | 529 | 525 | 526 | 25,000 |
1997/04/02 | 549 | 549 | 535 | 544 | 66,000 |
1997/04/01 | 538 | 549 | 538 | 549 | 14,000 |
1997/03/31 | 545 | 545 | 538 | 538 | 15,000 |
1997/03/28 | 540 | 540 | 538 | 538 | 29,000 |
1997/03/27 | 560 | 560 | 539 | 539 | 62,000 |
1997/03/26 | 560 | 580 | 560 | 580 | 52,000 |
1997/03/25 | 581 | 591 | 575 | 590 | 93,000 |
1997/03/24 | 584 | 594 | 580 | 580 | 62,000 |
1997/03/21 | 599 | 599 | 585 | 595 | 111,000 |
1997/03/19 | 599 | 599 | 581 | 585 | 44,000 |
1997/03/18 | 584 | 590 | 582 | 590 | 24,000 |
1997/03/17 | 600 | 600 | 581 | 584 | 22,000 |
1997/03/14 | 599 | 599 | 586 | 586 | 26,000 |
1997/03/13 | 590 | 599 | 588 | 599 | 1,601,000 |
1997/03/12 | 599 | 599 | 590 | 595 | 1,538,000 |
1997/03/11 | 590 | 605 | 590 | 595 | 649,000 |
1997/03/10 | 609 | 609 | 588 | 588 | 642,000 |
1997/03/07 | 608 | 610 | 581 | 610 | 41,000 |
1997/03/06 | 611 | 618 | 610 | 610 | 62,000 |
1997/03/05 | 625 | 625 | 610 | 611 | 115,000 |
1997/03/04 | 608 | 625 | 608 | 620 | 176,000 |
1997/03/03 | 610 | 610 | 595 | 595 | 68,000 |
1997/02/28 | 615 | 619 | 603 | 611 | 137,000 |
1997/02/27 | 632 | 632 | 606 | 611 | 337,000 |
1997/02/26 | 633 | 643 | 628 | 642 | 929,000 |
1997/02/25 | 600 | 606 | 585 | 603 | 246,000 |
1997/02/24 | 598 | 605 | 590 | 600 | 134,000 |
1997/02/21 | 590 | 603 | 590 | 595 | 336,000 |
1997/02/20 | 554 | 578 | 551 | 578 | 88,000 |
1997/02/19 | 541 | 554 | 540 | 554 | 45,000 |
1997/02/18 | 548 | 554 | 540 | 554 | 25,000 |
1997/02/17 | 551 | 551 | 542 | 542 | 26,000 |
1997/02/14 | 540 | 545 | 535 | 541 | 48,000 |
1997/02/13 | 545 | 545 | 535 | 545 | 41,000 |
1997/02/12 | 543 | 550 | 543 | 550 | 67,000 |
1997/02/10 | 540 | 545 | 540 | 543 | 23,000 |
1997/02/07 | 542 | 542 | 538 | 540 | 15,000 |
1997/02/06 | 547 | 549 | 540 | 546 | 34,000 |
1997/02/05 | 545 | 547 | 540 | 547 | 39,000 |
1997/02/04 | 549 | 549 | 538 | 545 | 25,000 |
1997/02/03 | 536 | 539 | 535 | 539 | 26,000 |
1997/01/31 | 530 | 540 | 530 | 540 | 54,000 |
1997/01/30 | 535 | 535 | 530 | 535 | 29,000 |
1997/01/29 | 535 | 538 | 533 | 535 | 53,000 |
1997/01/28 | 538 | 538 | 536 | 536 | 21,000 |
1997/01/27 | 540 | 540 | 530 | 540 | 28,000 |
1997/01/24 | 549 | 549 | 527 | 540 | 41,000 |
1997/01/23 | 527 | 550 | 527 | 550 | 57,000 |
1997/01/22 | 524 | 527 | 520 | 527 | 28,000 |
1997/01/21 | 525 | 525 | 518 | 525 | 24,000 |
1997/01/20 | 525 | 525 | 520 | 525 | 58,000 |
1997/01/17 | 519 | 521 | 510 | 517 | 91,000 |
1997/01/16 | 520 | 525 | 515 | 519 | 102,000 |
1997/01/14 | 516 | 516 | 503 | 516 | 51,000 |
1997/01/13 | 500 | 503 | 495 | 500 | 118,000 |
1997/01/10 | 506 | 506 | 502 | 503 | 53,000 |
1997/01/09 | 507 | 510 | 505 | 505 | 62,000 |
1997/01/08 | 540 | 540 | 501 | 505 | 140,000 |
1997/01/07 | 557 | 557 | 540 | 540 | 32,000 |
1997/01/06 | 545 | 545 | 543 | 543 | 6,000 |