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 |
---|---|---|---|---|---|
2000/12/29 | 218 | 218 | 211 | 217 | 11,000 |
2000/12/28 | 210 | 220 | 210 | 220 | 5,000 |
2000/12/27 | 206 | 211 | 206 | 210 | 64,000 |
2000/12/26 | 227 | 227 | 206 | 206 | 25,000 |
2000/12/25 | 230 | 231 | 228 | 228 | 18,000 |
2000/12/22 | 232 | 232 | 228 | 229 | 36,000 |
2000/12/21 | 236 | 236 | 231 | 231 | 14,000 |
2000/12/20 | 238 | 238 | 236 | 236 | 36,000 |
2000/12/19 | 240 | 240 | 236 | 236 | 17,000 |
2000/12/18 | 242 | 242 | 241 | 241 | 14,000 |
2000/12/15 | 242 | 242 | 240 | 240 | 15,000 |
2000/12/14 | 240 | 242 | 240 | 242 | 6,000 |
2000/12/13 | 240 | 240 | 240 | 240 | 14,000 |
2000/12/12 | 239 | 243 | 239 | 243 | 9,000 |
2000/12/11 | 239 | 239 | 236 | 236 | 22,000 |
2000/12/08 | 236 | 236 | 236 | 236 | 4,000 |
2000/12/07 | 235 | 242 | 235 | 235 | 20,000 |
2000/12/06 | 236 | 237 | 235 | 235 | 33,000 |
2000/12/05 | 240 | 240 | 235 | 236 | 46,000 |
2000/12/04 | 243 | 249 | 240 | 240 | 49,000 |
2000/12/01 | 241 | 243 | 240 | 242 | 17,000 |
2000/11/30 | 240 | 244 | 240 | 242 | 62,000 |
2000/11/29 | 260 | 260 | 230 | 240 | 171,000 |
2000/11/28 | 273 | 280 | 273 | 280 | 5,000 |
2000/11/27 | 278 | 280 | 273 | 273 | 10,000 |
2000/11/24 | 280 | 280 | 278 | 278 | 12,000 |
2000/11/22 | 279 | 280 | 278 | 278 | 16,000 |
2000/11/21 | 275 | 277 | 275 | 277 | 10,000 |
2000/11/20 | 276 | 278 | 275 | 278 | 12,000 |
2000/11/17 | 278 | 278 | 275 | 276 | 5,000 |
2000/11/16 | 275 | 275 | 273 | 273 | 24,000 |
2000/11/15 | 276 | 279 | 275 | 279 | 11,000 |
2000/11/14 | 276 | 276 | 275 | 275 | 7,000 |
2000/11/13 | 277 | 277 | 275 | 275 | 4,000 |
2000/11/10 | 276 | 276 | 276 | 276 | 5,000 |
2000/11/09 | 276 | 276 | 275 | 276 | 8,000 |
2000/11/08 | 276 | 276 | 275 | 275 | 13,000 |
2000/11/07 | 276 | 278 | 276 | 276 | 9,000 |
2000/11/06 | 280 | 280 | 276 | 276 | 6,000 |
2000/11/02 | 278 | 278 | 276 | 276 | 5,000 |
2000/11/01 | 276 | 276 | 275 | 276 | 8,000 |
2000/10/31 | 275 | 276 | 275 | 276 | 3,000 |
2000/10/30 | 278 | 279 | 275 | 275 | 20,000 |
2000/10/27 | 279 | 282 | 278 | 282 | 11,000 |
2000/10/26 | 280 | 282 | 278 | 278 | 9,000 |
2000/10/25 | 282 | 283 | 280 | 280 | 27,000 |
2000/10/24 | 283 | 284 | 282 | 282 | 9,000 |
2000/10/23 | 281 | 289 | 281 | 282 | 6,000 |
2000/10/20 | 280 | 280 | 280 | 280 | 5,000 |
2000/10/19 | 280 | 293 | 280 | 280 | 20,000 |
2000/10/18 | 285 | 300 | 285 | 300 | 34,000 |
2000/10/17 | 283 | 286 | 280 | 285 | 14,000 |
2000/10/16 | 275 | 280 | 275 | 277 | 30,000 |
2000/10/13 | 276 | 276 | 275 | 275 | 24,000 |
2000/10/12 | 276 | 276 | 276 | 276 | 8,000 |
2000/10/11 | 280 | 280 | 276 | 277 | 6,000 |
2000/10/10 | 276 | 280 | 275 | 276 | 10,000 |
2000/10/06 | 280 | 280 | 276 | 276 | 31,000 |
2000/10/05 | 276 | 276 | 276 | 276 | 7,000 |
2000/10/04 | 276 | 276 | 276 | 276 | 6,000 |
2000/10/03 | 276 | 276 | 276 | 276 | 10,000 |
2000/10/02 | 275 | 275 | 275 | 275 | 5,000 |
2000/09/29 | 281 | 281 | 278 | 278 | 20,000 |
2000/09/28 | 281 | 285 | 280 | 280 | 7,000 |
2000/09/27 | 283 | 283 | 280 | 280 | 15,000 |
2000/09/26 | 283 | 283 | 283 | 283 | 6,000 |
2000/09/25 | 285 | 285 | 282 | 282 | 9,000 |
2000/09/22 | 282 | 284 | 281 | 281 | 23,000 |
2000/09/21 | 285 | 285 | 281 | 281 | 8,000 |
2000/09/20 | 285 | 286 | 285 | 286 | 5,000 |
2000/09/19 | 287 | 287 | 281 | 281 | 7,000 |
2000/09/18 | 281 | 281 | 281 | 281 | 12,000 |
2000/09/14 | 283 | 283 | 281 | 281 | 7,000 |
2000/09/13 | 285 | 285 | 283 | 283 | 15,000 |
2000/09/12 | 285 | 285 | 285 | 285 | 5,000 |
2000/09/11 | 287 | 287 | 285 | 285 | 3,000 |
2000/09/08 | 285 | 289 | 285 | 287 | 14,000 |
2000/09/07 | 285 | 290 | 283 | 283 | 8,000 |
2000/09/06 | 285 | 286 | 285 | 286 | 5,000 |
2000/09/05 | 290 | 290 | 283 | 285 | 29,000 |
2000/09/04 | 284 | 290 | 284 | 289 | 14,000 |
2000/09/01 | 289 | 289 | 283 | 283 | 18,000 |
2000/08/31 | 290 | 290 | 289 | 289 | 3,000 |
2000/08/30 | 291 | 292 | 289 | 292 | 12,000 |
2000/08/29 | 290 | 290 | 290 | 290 | 6,000 |
2000/08/28 | 290 | 290 | 290 | 290 | 28,000 |
2000/08/25 | 292 | 292 | 292 | 292 | 5,000 |
2000/08/24 | 298 | 298 | 291 | 291 | 8,000 |
2000/08/23 | 292 | 292 | 291 | 291 | 5,000 |
2000/08/22 | 290 | 291 | 290 | 291 | 23,000 |
2000/08/21 | 290 | 293 | 290 | 290 | 5,000 |
2000/08/18 | 291 | 293 | 290 | 290 | 6,000 |
2000/08/17 | 291 | 293 | 290 | 290 | 29,000 |
2000/08/16 | 297 | 297 | 291 | 291 | 6,000 |
2000/08/15 | 291 | 291 | 290 | 290 | 4,000 |
2000/08/14 | 291 | 291 | 291 | 291 | 2,000 |
2000/08/11 | 291 | 291 | 290 | 290 | 10,000 |
2000/08/10 | 291 | 291 | 290 | 290 | 7,000 |
2000/08/09 | 292 | 292 | 291 | 291 | 6,000 |
2000/08/08 | 293 | 293 | 290 | 290 | 8,000 |
2000/08/07 | 295 | 295 | 293 | 293 | 6,000 |
2000/08/04 | 295 | 297 | 293 | 293 | 8,000 |
2000/08/03 | 298 | 298 | 293 | 298 | 6,000 |
2000/08/02 | 300 | 300 | 295 | 295 | 5,000 |
2000/08/01 | 290 | 294 | 290 | 293 | 14,000 |
2000/07/31 | 291 | 292 | 290 | 291 | 19,000 |
2000/07/28 | 296 | 296 | 291 | 296 | 14,000 |
2000/07/27 | 298 | 298 | 295 | 295 | 4,000 |
2000/07/26 | 299 | 299 | 295 | 299 | 4,000 |
2000/07/25 | 305 | 305 | 300 | 300 | 28,000 |
2000/07/24 | 300 | 304 | 300 | 300 | 22,000 |
2000/07/21 | 305 | 310 | 305 | 305 | 18,000 |
2000/07/19 | 305 | 305 | 303 | 304 | 6,000 |
2000/07/18 | 310 | 310 | 305 | 305 | 13,000 |
2000/07/17 | 305 | 308 | 305 | 308 | 12,000 |
2000/07/14 | 305 | 306 | 303 | 306 | 7,000 |
2000/07/13 | 302 | 307 | 302 | 302 | 10,000 |
2000/07/12 | 302 | 302 | 301 | 301 | 14,000 |
2000/07/11 | 307 | 307 | 301 | 301 | 7,000 |
2000/07/10 | 308 | 310 | 300 | 305 | 52,000 |
2000/07/07 | 308 | 308 | 307 | 307 | 6,000 |
2000/07/06 | 307 | 308 | 307 | 307 | 26,000 |
2000/07/05 | 309 | 309 | 306 | 306 | 13,000 |
2000/07/04 | 306 | 310 | 306 | 306 | 36,000 |
2000/07/03 | 300 | 308 | 300 | 305 | 37,000 |
2000/06/30 | 295 | 300 | 295 | 296 | 8,000 |
2000/06/29 | 292 | 300 | 292 | 295 | 13,000 |
2000/06/28 | 299 | 300 | 292 | 300 | 11,000 |
2000/06/27 | 298 | 298 | 298 | 298 | 9,000 |
2000/06/26 | 297 | 300 | 297 | 298 | 9,000 |
2000/06/23 | 300 | 300 | 290 | 292 | 11,000 |
2000/06/22 | 290 | 298 | 287 | 298 | 25,000 |
2000/06/21 | 300 | 301 | 265 | 286 | 68,000 |
2000/06/20 | 303 | 303 | 298 | 300 | 14,000 |
2000/06/19 | 305 | 305 | 305 | 305 | 10,000 |
2000/06/16 | 305 | 305 | 300 | 301 | 6,000 |
2000/06/15 | 300 | 300 | 295 | 295 | 3,000 |
2000/06/14 | 300 | 310 | 300 | 300 | 13,000 |
2000/06/13 | 308 | 310 | 308 | 310 | 18,000 |
2000/06/12 | 311 | 313 | 306 | 308 | 26,000 |
2000/06/09 | 310 | 310 | 305 | 305 | 20,000 |
2000/06/08 | 300 | 305 | 300 | 305 | 21,000 |
2000/06/07 | 300 | 300 | 300 | 300 | 21,000 |
2000/06/06 | 300 | 300 | 300 | 300 | 27,000 |
2000/06/05 | 287 | 295 | 287 | 295 | 6,000 |
2000/06/02 | 286 | 302 | 286 | 302 | 43,000 |
2000/06/01 | 283 | 299 | 283 | 290 | 13,000 |
2000/05/31 | 285 | 287 | 285 | 287 | 10,000 |
2000/05/30 | 278 | 283 | 277 | 283 | 7,000 |
2000/05/29 | 288 | 288 | 275 | 275 | 7,000 |
2000/05/26 | 285 | 288 | 285 | 288 | 4,000 |
2000/05/25 | 285 | 285 | 285 | 285 | 15,000 |
2000/05/24 | 288 | 288 | 280 | 280 | 6,000 |
2000/05/23 | 286 | 286 | 280 | 280 | 7,000 |
2000/05/22 | 288 | 288 | 281 | 281 | 3,000 |
2000/05/19 | 285 | 285 | 283 | 283 | 5,000 |
2000/05/18 | 288 | 288 | 283 | 283 | 8,000 |
2000/05/17 | 300 | 300 | 281 | 283 | 13,000 |
2000/05/16 | 281 | 281 | 280 | 281 | 20,000 |
2000/05/15 | 281 | 281 | 278 | 280 | 29,000 |
2000/05/12 | 288 | 288 | 280 | 280 | 15,000 |
2000/05/11 | 280 | 280 | 280 | 280 | 5,000 |
2000/05/10 | 280 | 280 | 280 | 280 | 3,000 |
2000/05/09 | 278 | 288 | 278 | 279 | 4,000 |
2000/05/08 | 289 | 295 | 276 | 276 | 14,000 |
2000/05/02 | 289 | 289 | 289 | 289 | 10,000 |
2000/05/01 | 285 | 285 | 285 | 285 | 2,000 |
2000/04/28 | 283 | 283 | 280 | 280 | 4,000 |
2000/04/27 | 290 | 290 | 283 | 283 | 2,000 |
2000/04/26 | 290 | 290 | 290 | 290 | 3,000 |
2000/04/25 | 281 | 290 | 280 | 290 | 35,000 |
2000/04/24 | 280 | 281 | 275 | 276 | 21,000 |
2000/04/21 | 281 | 281 | 281 | 281 | 9,000 |
2000/04/20 | 280 | 281 | 278 | 281 | 10,000 |
2000/04/19 | 280 | 290 | 280 | 280 | 26,000 |
2000/04/18 | 287 | 289 | 280 | 283 | 22,000 |
2000/04/17 | 292 | 292 | 271 | 290 | 16,000 |
2000/04/14 | 293 | 293 | 292 | 292 | 10,000 |
2000/04/13 | 292 | 293 | 290 | 291 | 20,000 |
2000/04/12 | 296 | 296 | 292 | 292 | 12,000 |
2000/04/11 | 296 | 296 | 295 | 296 | 16,000 |
2000/04/10 | 295 | 296 | 295 | 296 | 7,000 |
2000/04/07 | 296 | 298 | 296 | 298 | 22,000 |
2000/04/06 | 301 | 301 | 300 | 300 | 18,000 |
2000/04/05 | 301 | 301 | 301 | 301 | 10,000 |
2000/04/04 | 300 | 301 | 300 | 301 | 6,000 |
2000/04/03 | 300 | 300 | 300 | 300 | 11,000 |
2000/03/31 | 301 | 301 | 300 | 300 | 5,000 |
2000/03/30 | 306 | 306 | 300 | 300 | 6,000 |
2000/03/29 | 305 | 306 | 305 | 306 | 8,000 |
2000/03/28 | 312 | 312 | 303 | 303 | 7,000 |
2000/03/27 | 317 | 327 | 317 | 323 | 30,000 |
2000/03/24 | 310 | 320 | 310 | 312 | 7,000 |
2000/03/23 | 305 | 330 | 300 | 300 | 36,000 |
2000/03/22 | 302 | 305 | 302 | 303 | 9,000 |
2000/03/21 | 303 | 304 | 301 | 302 | 17,000 |
2000/03/17 | 316 | 316 | 301 | 301 | 14,000 |
2000/03/16 | 308 | 315 | 305 | 315 | 10,000 |
2000/03/15 | 300 | 300 | 295 | 295 | 35,000 |
2000/03/14 | 300 | 300 | 300 | 300 | 14,000 |
2000/03/13 | 299 | 301 | 299 | 301 | 13,000 |
2000/03/10 | 301 | 301 | 297 | 300 | 16,000 |
2000/03/09 | 301 | 301 | 296 | 296 | 39,000 |
2000/03/08 | 307 | 307 | 301 | 301 | 6,000 |
2000/03/07 | 300 | 301 | 300 | 301 | 14,000 |
2000/03/06 | 297 | 300 | 297 | 300 | 9,000 |
2000/03/03 | 295 | 300 | 295 | 297 | 19,000 |
2000/03/02 | 300 | 300 | 292 | 295 | 7,000 |
2000/03/01 | 294 | 295 | 291 | 292 | 41,000 |
2000/02/29 | 300 | 300 | 293 | 294 | 29,000 |
2000/02/28 | 300 | 300 | 293 | 293 | 12,000 |
2000/02/25 | 300 | 300 | 291 | 293 | 32,000 |
2000/02/24 | 295 | 295 | 291 | 295 | 8,000 |
2000/02/23 | 300 | 300 | 294 | 295 | 24,000 |
2000/02/22 | 295 | 295 | 295 | 295 | 8,000 |
2000/02/21 | 296 | 298 | 295 | 295 | 15,000 |
2000/02/18 | 300 | 300 | 291 | 296 | 25,000 |
2000/02/17 | 300 | 300 | 295 | 298 | 34,000 |
2000/02/16 | 297 | 297 | 295 | 296 | 21,000 |
2000/02/15 | 301 | 305 | 296 | 297 | 29,000 |
2000/02/14 | 303 | 303 | 300 | 300 | 18,000 |
2000/02/10 | 305 | 305 | 303 | 303 | 23,000 |
2000/02/09 | 306 | 310 | 305 | 305 | 29,000 |
2000/02/08 | 305 | 309 | 305 | 305 | 13,000 |
2000/02/07 | 306 | 307 | 305 | 305 | 17,000 |
2000/02/04 | 303 | 310 | 303 | 305 | 25,000 |
2000/02/03 | 305 | 305 | 305 | 305 | 9,000 |
2000/02/02 | 305 | 305 | 302 | 303 | 18,000 |
2000/02/01 | 304 | 305 | 304 | 305 | 13,000 |
2000/01/31 | 305 | 305 | 305 | 305 | 9,000 |
2000/01/28 | 310 | 310 | 305 | 306 | 8,000 |
2000/01/27 | 313 | 316 | 310 | 310 | 10,000 |
2000/01/26 | 314 | 314 | 313 | 313 | 6,000 |
2000/01/25 | 319 | 319 | 313 | 313 | 24,000 |
2000/01/24 | 313 | 314 | 310 | 314 | 12,000 |
2000/01/21 | 320 | 320 | 313 | 313 | 13,000 |
2000/01/20 | 313 | 320 | 313 | 320 | 15,000 |
2000/01/19 | 320 | 320 | 313 | 313 | 8,000 |
2000/01/18 | 320 | 320 | 313 | 313 | 26,000 |
2000/01/17 | 315 | 320 | 313 | 313 | 28,000 |
2000/01/14 | 320 | 320 | 310 | 310 | 22,000 |
2000/01/13 | 300 | 325 | 299 | 325 | 16,000 |
2000/01/12 | 299 | 300 | 298 | 299 | 22,000 |
2000/01/11 | 300 | 300 | 298 | 298 | 17,000 |
2000/01/07 | 300 | 305 | 299 | 299 | 14,000 |
2000/01/06 | 300 | 300 | 299 | 299 | 9,000 |
2000/01/05 | 295 | 300 | 295 | 300 | 22,000 |
2000/01/04 | 300 | 300 | 300 | 300 | 7,000 |