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 |
---|---|---|---|---|---|
2001/12/28 | 213 | 213 | 208 | 208 | 24,000 |
2001/12/27 | 175 | 175 | 170 | 173 | 4,000 |
2001/12/26 | 169 | 170 | 168 | 170 | 36,000 |
2001/12/25 | 175 | 180 | 167 | 167 | 61,000 |
2001/12/21 | 167 | 167 | 161 | 165 | 9,000 |
2001/12/20 | 161 | 165 | 161 | 165 | 7,000 |
2001/12/19 | 162 | 162 | 161 | 161 | 13,000 |
2001/12/18 | 171 | 173 | 170 | 170 | 6,000 |
2001/12/17 | 192 | 192 | 161 | 161 | 30,000 |
2001/12/14 | 180 | 181 | 180 | 181 | 2,000 |
2001/12/13 | 191 | 191 | 167 | 179 | 12,000 |
2001/12/12 | 191 | 191 | 191 | 191 | 7,000 |
2001/12/11 | 191 | 191 | 191 | 191 | 4,000 |
2001/12/10 | 191 | 192 | 191 | 191 | 16,000 |
2001/12/07 | 185 | 190 | 185 | 190 | 8,000 |
2001/12/06 | 193 | 193 | 192 | 192 | 2,000 |
2001/12/05 | 190 | 195 | 186 | 186 | 8,000 |
2001/12/04 | 192 | 192 | 190 | 190 | 5,000 |
2001/12/03 | 193 | 193 | 193 | 193 | 2,000 |
2001/11/30 | 193 | 193 | 193 | 193 | 2,000 |
2001/11/29 | 193 | 193 | 190 | 192 | 17,000 |
2001/11/28 | 195 | 195 | 195 | 195 | 1,000 |
2001/11/27 | 191 | 195 | 191 | 191 | 7,000 |
2001/11/26 | 193 | 194 | 191 | 191 | 11,000 |
2001/11/22 | 191 | 191 | 191 | 191 | 26,000 |
2001/11/21 | 190 | 190 | 190 | 190 | 2,000 |
2001/11/20 | 190 | 190 | 190 | 190 | 3,000 |
2001/11/19 | 189 | 189 | 189 | 189 | 12,000 |
2001/11/16 | 189 | 189 | 185 | 189 | 4,000 |
2001/11/15 | 190 | 190 | 186 | 186 | 15,000 |
2001/11/14 | 190 | 190 | 190 | 190 | 5,000 |
2001/11/13 | 191 | 191 | 191 | 191 | 5,000 |
2001/11/12 | 190 | 190 | 190 | 190 | 3,000 |
2001/11/09 | 192 | 192 | 192 | 192 | 9,000 |
2001/11/08 | 191 | 191 | 191 | 191 | 9,000 |
2001/11/07 | 191 | 192 | 191 | 191 | 8,000 |
2001/11/06 | 191 | 191 | 190 | 190 | 3,000 |
2001/11/05 | 192 | 192 | 190 | 190 | 3,000 |
2001/11/02 | 193 | 193 | 192 | 192 | 18,000 |
2001/11/01 | 193 | 193 | 193 | 193 | 4,000 |
2001/10/31 | 193 | 193 | 192 | 192 | 4,000 |
2001/10/29 | 195 | 195 | 195 | 195 | 2,000 |
2001/10/26 | 195 | 195 | 192 | 192 | 12,000 |
2001/10/25 | 196 | 196 | 196 | 196 | 7,000 |
2001/10/24 | 193 | 195 | 193 | 195 | 5,000 |
2001/10/23 | 193 | 193 | 193 | 193 | 3,000 |
2001/10/22 | 195 | 195 | 192 | 192 | 30,000 |
2001/10/19 | 194 | 194 | 193 | 194 | 15,000 |
2001/10/18 | 194 | 194 | 192 | 194 | 9,000 |
2001/10/17 | 190 | 192 | 190 | 192 | 6,000 |
2001/10/16 | 193 | 193 | 190 | 192 | 8,000 |
2001/10/12 | 191 | 191 | 190 | 190 | 3,000 |
2001/10/11 | 190 | 190 | 190 | 190 | 3,000 |
2001/10/10 | 190 | 190 | 190 | 190 | 6,000 |
2001/10/09 | 191 | 193 | 191 | 193 | 7,000 |
2001/10/05 | 193 | 193 | 190 | 192 | 23,000 |
2001/10/03 | 194 | 194 | 193 | 193 | 6,000 |
2001/10/02 | 192 | 193 | 190 | 193 | 5,000 |
2001/10/01 | 195 | 195 | 188 | 193 | 12,000 |
2001/09/28 | 194 | 195 | 194 | 195 | 2,000 |
2001/09/27 | 194 | 195 | 194 | 195 | 7,000 |
2001/09/26 | 198 | 198 | 198 | 198 | 27,000 |
2001/09/25 | 198 | 198 | 198 | 198 | 7,000 |
2001/09/21 | 190 | 190 | 187 | 187 | 10,000 |
2001/09/20 | 187 | 192 | 187 | 191 | 5,000 |
2001/09/19 | 186 | 190 | 186 | 190 | 7,000 |
2001/09/18 | 200 | 200 | 186 | 186 | 4,000 |
2001/09/17 | 195 | 195 | 195 | 195 | 13,000 |
2001/09/14 | 185 | 195 | 185 | 195 | 7,000 |
2001/09/13 | 195 | 195 | 190 | 190 | 12,000 |
2001/09/12 | 194 | 196 | 194 | 195 | 9,000 |
2001/09/11 | 210 | 210 | 205 | 205 | 14,000 |
2001/09/10 | 206 | 206 | 206 | 206 | 1,000 |
2001/09/06 | 217 | 217 | 209 | 209 | 3,000 |
2001/09/05 | 210 | 210 | 209 | 209 | 2,000 |
2001/09/04 | 209 | 218 | 208 | 218 | 8,000 |
2001/09/03 | 219 | 219 | 210 | 210 | 23,000 |
2001/08/31 | 221 | 221 | 212 | 215 | 29,000 |
2001/08/30 | 222 | 223 | 220 | 221 | 7,000 |
2001/08/27 | 224 | 224 | 224 | 224 | 13,000 |
2001/08/24 | 224 | 224 | 224 | 224 | 6,000 |
2001/08/23 | 225 | 225 | 223 | 223 | 14,000 |
2001/08/22 | 222 | 222 | 222 | 222 | 2,000 |
2001/08/21 | 221 | 221 | 221 | 221 | 2,000 |
2001/08/20 | 223 | 224 | 221 | 221 | 14,000 |
2001/08/17 | 224 | 224 | 224 | 224 | 1,000 |
2001/08/16 | 218 | 222 | 218 | 222 | 3,000 |
2001/08/15 | 220 | 220 | 218 | 218 | 9,000 |
2001/08/14 | 220 | 220 | 220 | 220 | 2,000 |
2001/08/13 | 220 | 220 | 220 | 220 | 8,000 |
2001/08/10 | 223 | 225 | 221 | 221 | 10,000 |
2001/08/09 | 224 | 224 | 224 | 224 | 1,000 |
2001/08/08 | 225 | 226 | 225 | 225 | 4,000 |
2001/08/07 | 226 | 226 | 226 | 226 | 1,000 |
2001/08/06 | 226 | 226 | 226 | 226 | 6,000 |
2001/08/02 | 230 | 230 | 225 | 225 | 11,000 |
2001/07/30 | 228 | 229 | 225 | 225 | 8,000 |
2001/07/27 | 229 | 229 | 228 | 228 | 5,000 |
2001/07/26 | 230 | 230 | 229 | 229 | 7,000 |
2001/07/25 | 238 | 238 | 230 | 230 | 8,000 |
2001/07/24 | 234 | 238 | 234 | 238 | 6,000 |
2001/07/23 | 231 | 233 | 231 | 233 | 25,000 |
2001/07/19 | 230 | 230 | 230 | 230 | 5,000 |
2001/07/18 | 234 | 234 | 231 | 231 | 3,000 |
2001/07/16 | 228 | 228 | 228 | 228 | 7,000 |
2001/07/13 | 240 | 240 | 240 | 240 | 12,000 |
2001/07/12 | 233 | 236 | 232 | 232 | 3,000 |
2001/07/11 | 233 | 233 | 230 | 231 | 16,000 |
2001/07/10 | 231 | 231 | 231 | 231 | 1,000 |
2001/07/09 | 248 | 248 | 247 | 247 | 8,000 |
2001/07/06 | 244 | 244 | 243 | 243 | 16,000 |
2001/07/05 | 245 | 245 | 243 | 243 | 18,000 |
2001/07/04 | 235 | 244 | 235 | 243 | 8,000 |
2001/07/03 | 228 | 229 | 228 | 229 | 4,000 |
2001/07/02 | 227 | 233 | 227 | 227 | 5,000 |
2001/06/29 | 237 | 237 | 225 | 225 | 5,000 |
2001/06/28 | 240 | 240 | 230 | 239 | 12,000 |
2001/06/27 | 240 | 245 | 237 | 237 | 18,000 |
2001/06/26 | 234 | 235 | 234 | 235 | 11,000 |
2001/06/25 | 233 | 235 | 232 | 234 | 13,000 |
2001/06/22 | 231 | 231 | 231 | 231 | 7,000 |
2001/06/21 | 227 | 230 | 224 | 230 | 11,000 |
2001/06/20 | 229 | 229 | 229 | 229 | 6,000 |
2001/06/19 | 230 | 231 | 230 | 230 | 4,000 |
2001/06/18 | 224 | 230 | 224 | 230 | 20,000 |
2001/06/15 | 224 | 225 | 223 | 223 | 8,000 |
2001/06/14 | 225 | 225 | 225 | 225 | 5,000 |
2001/06/13 | 225 | 225 | 225 | 225 | 7,000 |
2001/06/12 | 223 | 223 | 223 | 223 | 2,000 |
2001/06/11 | 223 | 223 | 222 | 223 | 9,000 |
2001/06/08 | 223 | 223 | 223 | 223 | 16,000 |
2001/06/07 | 222 | 222 | 222 | 222 | 2,000 |
2001/06/06 | 220 | 225 | 220 | 225 | 22,000 |
2001/06/05 | 219 | 219 | 218 | 218 | 6,000 |
2001/06/04 | 223 | 223 | 220 | 220 | 2,000 |
2001/06/01 | 222 | 222 | 220 | 220 | 8,000 |
2001/05/31 | 221 | 226 | 221 | 223 | 10,000 |
2001/05/30 | 220 | 220 | 220 | 220 | 5,000 |
2001/05/29 | 228 | 228 | 220 | 221 | 27,000 |
2001/05/28 | 235 | 235 | 229 | 229 | 11,000 |
2001/05/25 | 231 | 234 | 231 | 234 | 19,000 |
2001/05/24 | 233 | 233 | 231 | 231 | 6,000 |
2001/05/23 | 240 | 240 | 230 | 230 | 19,000 |
2001/05/22 | 229 | 230 | 229 | 229 | 7,000 |
2001/05/21 | 227 | 228 | 227 | 228 | 2,000 |
2001/05/18 | 235 | 235 | 227 | 230 | 12,000 |
2001/05/17 | 227 | 235 | 227 | 229 | 12,000 |
2001/05/16 | 226 | 230 | 226 | 230 | 9,000 |
2001/05/14 | 235 | 238 | 230 | 238 | 18,000 |
2001/05/11 | 235 | 235 | 233 | 235 | 11,000 |
2001/05/10 | 230 | 230 | 228 | 228 | 13,000 |
2001/05/09 | 235 | 235 | 235 | 235 | 3,000 |
2001/05/08 | 234 | 238 | 234 | 238 | 3,000 |
2001/05/07 | 233 | 235 | 233 | 234 | 5,000 |
2001/05/02 | 247 | 248 | 247 | 248 | 3,000 |
2001/05/01 | 246 | 250 | 246 | 247 | 8,000 |
2001/04/27 | 246 | 246 | 245 | 246 | 7,000 |
2001/04/26 | 245 | 246 | 245 | 245 | 23,000 |
2001/04/25 | 237 | 238 | 237 | 238 | 9,000 |
2001/04/24 | 236 | 236 | 236 | 236 | 3,000 |
2001/04/23 | 234 | 237 | 234 | 236 | 8,000 |
2001/04/20 | 227 | 233 | 227 | 233 | 3,000 |
2001/04/19 | 229 | 230 | 228 | 228 | 10,000 |
2001/04/18 | 232 | 232 | 229 | 230 | 3,000 |
2001/04/17 | 237 | 237 | 228 | 228 | 14,000 |
2001/04/16 | 230 | 230 | 227 | 227 | 4,000 |
2001/04/13 | 230 | 232 | 230 | 232 | 12,000 |
2001/04/12 | 226 | 230 | 226 | 230 | 9,000 |
2001/04/11 | 225 | 225 | 225 | 225 | 4,000 |
2001/04/10 | 225 | 225 | 225 | 225 | 9,000 |
2001/04/09 | 228 | 228 | 228 | 228 | 2,000 |
2001/04/06 | 227 | 229 | 227 | 229 | 21,000 |
2001/04/05 | 225 | 225 | 225 | 225 | 1,000 |
2001/04/04 | 230 | 230 | 223 | 223 | 2,000 |
2001/04/03 | 227 | 227 | 227 | 227 | 1,000 |
2001/04/02 | 220 | 220 | 220 | 220 | 3,000 |
2001/03/30 | 220 | 225 | 220 | 220 | 4,000 |
2001/03/29 | 223 | 230 | 223 | 225 | 8,000 |
2001/03/28 | 220 | 224 | 220 | 223 | 9,000 |
2001/03/27 | 243 | 243 | 215 | 230 | 12,000 |
2001/03/26 | 250 | 250 | 245 | 245 | 31,000 |
2001/03/23 | 228 | 235 | 228 | 235 | 24,000 |
2001/03/22 | 235 | 235 | 226 | 226 | 7,000 |
2001/03/21 | 235 | 235 | 216 | 216 | 16,000 |
2001/03/19 | 220 | 228 | 220 | 228 | 8,000 |
2001/03/16 | 225 | 225 | 213 | 213 | 2,000 |
2001/03/15 | 212 | 220 | 212 | 212 | 40,000 |
2001/03/14 | 215 | 215 | 210 | 214 | 45,000 |
2001/03/13 | 213 | 215 | 213 | 215 | 30,000 |
2001/03/12 | 215 | 215 | 213 | 215 | 12,000 |
2001/03/09 | 215 | 215 | 211 | 211 | 17,000 |
2001/03/07 | 215 | 215 | 212 | 212 | 7,000 |
2001/03/06 | 211 | 215 | 211 | 215 | 24,000 |
2001/03/05 | 213 | 213 | 210 | 212 | 20,000 |
2001/03/02 | 210 | 211 | 210 | 211 | 8,000 |
2001/03/01 | 209 | 209 | 209 | 209 | 3,000 |
2001/02/28 | 215 | 215 | 208 | 208 | 55,000 |
2001/02/27 | 210 | 210 | 209 | 210 | 19,000 |
2001/02/26 | 212 | 212 | 209 | 210 | 15,000 |
2001/02/23 | 211 | 213 | 210 | 213 | 23,000 |
2001/02/22 | 209 | 211 | 207 | 210 | 42,000 |
2001/02/21 | 213 | 213 | 208 | 208 | 27,000 |
2001/02/20 | 215 | 215 | 210 | 213 | 9,000 |
2001/02/19 | 215 | 215 | 215 | 215 | 24,000 |
2001/02/15 | 210 | 210 | 207 | 207 | 13,000 |
2001/02/14 | 210 | 215 | 208 | 208 | 36,000 |
2001/02/13 | 215 | 217 | 215 | 215 | 14,000 |
2001/02/09 | 215 | 215 | 215 | 215 | 10,000 |
2001/02/07 | 214 | 214 | 214 | 214 | 2,000 |
2001/02/06 | 208 | 210 | 208 | 209 | 9,000 |
2001/02/05 | 209 | 209 | 209 | 209 | 3,000 |
2001/02/02 | 215 | 215 | 210 | 210 | 7,000 |
2001/02/01 | 215 | 215 | 215 | 215 | 1,000 |
2001/01/31 | 215 | 215 | 210 | 215 | 8,000 |
2001/01/30 | 218 | 218 | 215 | 215 | 3,000 |
2001/01/29 | 220 | 220 | 219 | 219 | 2,000 |
2001/01/26 | 228 | 228 | 198 | 200 | 32,000 |
2001/01/25 | 230 | 230 | 225 | 229 | 15,000 |
2001/01/24 | 216 | 219 | 215 | 215 | 11,000 |
2001/01/23 | 209 | 215 | 209 | 215 | 10,000 |
2001/01/22 | 209 | 209 | 209 | 209 | 7,000 |
2001/01/19 | 206 | 208 | 205 | 208 | 6,000 |
2001/01/18 | 210 | 210 | 205 | 206 | 7,000 |
2001/01/17 | 205 | 205 | 205 | 205 | 12,000 |
2001/01/16 | 198 | 200 | 198 | 200 | 3,000 |
2001/01/15 | 196 | 200 | 195 | 200 | 7,000 |
2001/01/12 | 187 | 193 | 186 | 193 | 19,000 |
2001/01/11 | 191 | 193 | 186 | 188 | 83,000 |
2001/01/10 | 195 | 200 | 195 | 196 | 7,000 |
2001/01/09 | 201 | 204 | 201 | 201 | 21,000 |
2001/01/05 | 207 | 207 | 203 | 203 | 15,000 |
2001/01/04 | 210 | 211 | 207 | 207 | 6,000 |