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 |
---|---|---|---|---|---|
2002/12/30 | 132 | 133 | 129 | 133 | 10,000 |
2002/12/27 | 125 | 129 | 125 | 129 | 10,000 |
2002/12/26 | 120 | 125 | 120 | 125 | 14,000 |
2002/12/25 | 119 | 123 | 118 | 123 | 46,000 |
2002/12/24 | 120 | 120 | 118 | 118 | 118,000 |
2002/12/20 | 120 | 121 | 116 | 121 | 164,000 |
2002/12/19 | 126 | 126 | 122 | 123 | 32,000 |
2002/12/18 | 134 | 134 | 125 | 127 | 44,000 |
2002/12/17 | 132 | 134 | 130 | 130 | 31,000 |
2002/12/16 | 131 | 131 | 124 | 130 | 33,000 |
2002/12/13 | 131 | 139 | 131 | 131 | 27,000 |
2002/12/12 | 132 | 132 | 132 | 132 | 57,000 |
2002/12/11 | 134 | 134 | 134 | 134 | 13,000 |
2002/12/10 | 140 | 140 | 133 | 135 | 86,000 |
2002/12/09 | 133 | 139 | 132 | 139 | 67,000 |
2002/12/06 | 137 | 139 | 137 | 139 | 3,000 |
2002/12/05 | 135 | 140 | 135 | 140 | 4,000 |
2002/12/04 | 135 | 140 | 135 | 135 | 47,000 |
2002/12/03 | 137 | 143 | 137 | 140 | 44,000 |
2002/12/02 | 140 | 144 | 137 | 137 | 36,000 |
2002/11/29 | 133 | 139 | 133 | 139 | 13,000 |
2002/11/28 | 133 | 134 | 133 | 133 | 12,000 |
2002/11/27 | 134 | 134 | 131 | 131 | 25,000 |
2002/11/26 | 132 | 134 | 132 | 134 | 78,000 |
2002/11/25 | 130 | 134 | 128 | 132 | 33,000 |
2002/11/22 | 128 | 128 | 124 | 126 | 12,000 |
2002/11/21 | 127 | 127 | 122 | 122 | 17,000 |
2002/11/20 | 127 | 127 | 126 | 126 | 13,000 |
2002/11/19 | 133 | 135 | 130 | 130 | 22,000 |
2002/11/18 | 131 | 135 | 131 | 133 | 8,000 |
2002/11/15 | 131 | 145 | 131 | 145 | 31,000 |
2002/11/14 | 141 | 141 | 140 | 140 | 35,000 |
2002/11/13 | 143 | 143 | 142 | 142 | 2,000 |
2002/11/12 | 141 | 143 | 141 | 143 | 26,000 |
2002/11/11 | 145 | 145 | 141 | 141 | 68,000 |
2002/11/08 | 145 | 145 | 145 | 145 | 36,000 |
2002/11/07 | 145 | 146 | 145 | 146 | 5,000 |
2002/11/06 | 145 | 145 | 145 | 145 | 53,000 |
2002/11/05 | 143 | 146 | 141 | 146 | 79,000 |
2002/11/01 | 151 | 151 | 148 | 148 | 19,000 |
2002/10/31 | 152 | 152 | 152 | 152 | 5,000 |
2002/10/30 | 154 | 154 | 153 | 153 | 9,000 |
2002/10/29 | 155 | 155 | 154 | 154 | 50,000 |
2002/10/28 | 158 | 158 | 154 | 154 | 8,000 |
2002/10/25 | 154 | 155 | 154 | 155 | 13,000 |
2002/10/24 | 165 | 165 | 158 | 161 | 10,000 |
2002/10/23 | 155 | 157 | 155 | 157 | 10,000 |
2002/10/22 | 155 | 155 | 154 | 154 | 94,000 |
2002/10/21 | 156 | 156 | 153 | 153 | 6,000 |
2002/10/18 | 153 | 153 | 151 | 153 | 181,000 |
2002/10/17 | 150 | 151 | 150 | 151 | 29,000 |
2002/10/16 | 155 | 155 | 150 | 150 | 29,000 |
2002/10/11 | 151 | 156 | 151 | 151 | 14,000 |
2002/10/10 | 158 | 159 | 152 | 152 | 15,000 |
2002/10/09 | 161 | 162 | 160 | 160 | 17,000 |
2002/10/08 | 160 | 160 | 160 | 160 | 18,000 |
2002/10/07 | 161 | 165 | 160 | 160 | 14,000 |
2002/10/04 | 163 | 163 | 160 | 160 | 29,000 |
2002/10/03 | 165 | 165 | 163 | 163 | 10,000 |
2002/10/02 | 166 | 166 | 165 | 165 | 10,000 |
2002/10/01 | 167 | 167 | 166 | 166 | 14,000 |
2002/09/30 | 167 | 168 | 167 | 167 | 22,000 |
2002/09/27 | 167 | 169 | 167 | 169 | 47,000 |
2002/09/26 | 166 | 169 | 165 | 165 | 71,000 |
2002/09/25 | 174 | 174 | 168 | 168 | 26,000 |
2002/09/24 | 174 | 174 | 170 | 174 | 10,000 |
2002/09/20 | 169 | 169 | 169 | 169 | 1,000 |
2002/09/19 | 169 | 169 | 169 | 169 | 3,000 |
2002/09/18 | 170 | 170 | 170 | 170 | 10,000 |
2002/09/17 | 168 | 170 | 168 | 168 | 83,000 |
2002/09/13 | 166 | 166 | 166 | 166 | 7,000 |
2002/09/12 | 168 | 169 | 166 | 169 | 43,000 |
2002/09/11 | 169 | 169 | 168 | 168 | 5,000 |
2002/09/10 | 169 | 169 | 169 | 169 | 5,000 |
2002/09/09 | 169 | 169 | 169 | 169 | 2,000 |
2002/09/06 | 169 | 169 | 169 | 169 | 9,000 |
2002/09/05 | 169 | 169 | 169 | 169 | 1,000 |
2002/09/04 | 170 | 170 | 170 | 170 | 11,000 |
2002/09/03 | 170 | 170 | 170 | 170 | 16,000 |
2002/09/02 | 171 | 171 | 171 | 171 | 13,000 |
2002/08/30 | 173 | 173 | 171 | 171 | 5,000 |
2002/08/28 | 172 | 174 | 172 | 172 | 26,000 |
2002/08/27 | 171 | 174 | 171 | 172 | 17,000 |
2002/08/26 | 172 | 172 | 172 | 172 | 6,000 |
2002/08/23 | 175 | 175 | 171 | 171 | 21,000 |
2002/08/22 | 173 | 173 | 173 | 173 | 23,000 |
2002/08/20 | 173 | 173 | 171 | 172 | 15,000 |
2002/08/19 | 173 | 173 | 173 | 173 | 6,000 |
2002/08/16 | 173 | 173 | 170 | 170 | 3,000 |
2002/08/14 | 171 | 171 | 171 | 171 | 7,000 |
2002/08/13 | 172 | 172 | 171 | 171 | 4,000 |
2002/08/12 | 172 | 172 | 172 | 172 | 1,000 |
2002/08/09 | 171 | 171 | 171 | 171 | 2,000 |
2002/08/08 | 175 | 175 | 175 | 175 | 10,000 |
2002/08/07 | 172 | 172 | 171 | 172 | 8,000 |
2002/08/06 | 177 | 177 | 172 | 172 | 4,000 |
2002/08/05 | 179 | 179 | 172 | 172 | 6,000 |
2002/08/02 | 175 | 175 | 172 | 172 | 10,000 |
2002/08/01 | 175 | 175 | 173 | 174 | 9,000 |
2002/07/31 | 174 | 181 | 174 | 181 | 3,000 |
2002/07/30 | 179 | 179 | 179 | 179 | 1,000 |
2002/07/29 | 176 | 176 | 174 | 174 | 8,000 |
2002/07/26 | 177 | 177 | 175 | 175 | 5,000 |
2002/07/25 | 180 | 180 | 177 | 177 | 20,000 |
2002/07/24 | 175 | 177 | 175 | 177 | 45,000 |
2002/07/23 | 185 | 185 | 185 | 185 | 7,000 |
2002/07/22 | 191 | 191 | 191 | 191 | 18,000 |
2002/07/19 | 185 | 190 | 180 | 190 | 5,000 |
2002/07/18 | 186 | 190 | 186 | 190 | 3,000 |
2002/07/17 | 188 | 190 | 188 | 190 | 12,000 |
2002/07/16 | 189 | 189 | 189 | 189 | 4,000 |
2002/07/15 | 189 | 189 | 189 | 189 | 13,000 |
2002/07/12 | 189 | 189 | 188 | 188 | 24,000 |
2002/07/11 | 187 | 188 | 187 | 188 | 5,000 |
2002/07/10 | 185 | 186 | 183 | 186 | 11,000 |
2002/07/09 | 186 | 187 | 181 | 181 | 4,000 |
2002/07/08 | 190 | 190 | 186 | 186 | 10,000 |
2002/07/05 | 190 | 192 | 189 | 190 | 20,000 |
2002/07/04 | 187 | 190 | 187 | 188 | 22,000 |
2002/07/03 | 183 | 186 | 183 | 186 | 5,000 |
2002/07/02 | 181 | 183 | 181 | 183 | 9,000 |
2002/06/28 | 180 | 180 | 180 | 180 | 1,000 |
2002/06/27 | 179 | 179 | 179 | 179 | 4,000 |
2002/06/26 | 177 | 177 | 177 | 177 | 5,000 |
2002/06/25 | 180 | 181 | 180 | 180 | 29,000 |
2002/06/24 | 180 | 180 | 180 | 180 | 7,000 |
2002/06/21 | 178 | 178 | 176 | 176 | 5,000 |
2002/06/20 | 176 | 176 | 176 | 176 | 5,000 |
2002/06/19 | 176 | 176 | 176 | 176 | 10,000 |
2002/06/18 | 179 | 179 | 177 | 177 | 5,000 |
2002/06/17 | 181 | 181 | 176 | 178 | 31,000 |
2002/06/14 | 181 | 181 | 181 | 181 | 5,000 |
2002/06/13 | 180 | 183 | 180 | 180 | 14,000 |
2002/06/12 | 181 | 181 | 180 | 181 | 6,000 |
2002/06/11 | 183 | 183 | 182 | 182 | 2,000 |
2002/06/06 | 181 | 183 | 181 | 183 | 2,000 |
2002/06/05 | 181 | 181 | 181 | 181 | 12,000 |
2002/06/04 | 185 | 185 | 185 | 185 | 1,000 |
2002/06/03 | 179 | 180 | 179 | 180 | 4,000 |
2002/05/31 | 180 | 180 | 178 | 178 | 4,000 |
2002/05/30 | 179 | 179 | 177 | 178 | 13,000 |
2002/05/29 | 176 | 176 | 176 | 176 | 10,000 |
2002/05/28 | 185 | 190 | 183 | 185 | 31,000 |
2002/05/27 | 186 | 186 | 185 | 185 | 19,000 |
2002/05/24 | 181 | 181 | 181 | 181 | 6,000 |
2002/05/23 | 181 | 182 | 181 | 181 | 10,000 |
2002/05/22 | 180 | 181 | 180 | 181 | 13,000 |
2002/05/21 | 175 | 179 | 175 | 179 | 4,000 |
2002/05/20 | 180 | 180 | 175 | 176 | 18,000 |
2002/05/17 | 182 | 182 | 178 | 178 | 2,000 |
2002/05/16 | 174 | 175 | 173 | 175 | 68,000 |
2002/05/15 | 184 | 184 | 179 | 179 | 2,000 |
2002/05/14 | 177 | 177 | 170 | 170 | 7,000 |
2002/05/13 | 177 | 177 | 177 | 177 | 1,000 |
2002/05/10 | 180 | 180 | 177 | 177 | 5,000 |
2002/05/09 | 177 | 178 | 177 | 177 | 6,000 |
2002/05/08 | 181 | 181 | 180 | 180 | 6,000 |
2002/05/07 | 181 | 181 | 181 | 181 | 5,000 |
2002/05/02 | 183 | 183 | 182 | 182 | 4,000 |
2002/05/01 | 182 | 185 | 182 | 182 | 57,000 |
2002/04/30 | 185 | 185 | 185 | 185 | 2,000 |
2002/04/26 | 187 | 187 | 187 | 187 | 6,000 |
2002/04/25 | 190 | 190 | 187 | 187 | 16,000 |
2002/04/24 | 190 | 191 | 190 | 190 | 13,000 |
2002/04/23 | 191 | 191 | 190 | 190 | 12,000 |
2002/04/22 | 190 | 190 | 190 | 190 | 5,000 |
2002/04/19 | 185 | 185 | 185 | 185 | 2,000 |
2002/04/18 | 186 | 186 | 185 | 185 | 8,000 |
2002/04/17 | 184 | 189 | 184 | 189 | 18,000 |
2002/04/15 | 183 | 183 | 183 | 183 | 1,000 |
2002/04/12 | 181 | 181 | 181 | 181 | 30,000 |
2002/04/11 | 181 | 181 | 181 | 181 | 4,000 |
2002/04/10 | 180 | 181 | 180 | 181 | 3,000 |
2002/04/09 | 182 | 182 | 180 | 180 | 42,000 |
2002/04/08 | 186 | 186 | 180 | 180 | 10,000 |
2002/04/05 | 180 | 187 | 180 | 187 | 24,000 |
2002/04/04 | 186 | 188 | 186 | 187 | 68,000 |
2002/04/03 | 185 | 185 | 185 | 185 | 1,000 |
2002/04/02 | 185 | 187 | 185 | 187 | 6,000 |
2002/04/01 | 187 | 187 | 186 | 186 | 9,000 |
2002/03/29 | 188 | 188 | 188 | 188 | 5,000 |
2002/03/26 | 200 | 200 | 192 | 192 | 10,000 |
2002/03/25 | 206 | 208 | 205 | 208 | 33,000 |
2002/03/22 | 195 | 198 | 195 | 198 | 16,000 |
2002/03/20 | 198 | 200 | 194 | 194 | 6,000 |
2002/03/19 | 198 | 198 | 198 | 198 | 11,000 |
2002/03/18 | 196 | 200 | 196 | 198 | 9,000 |
2002/03/15 | 191 | 194 | 191 | 194 | 4,000 |
2002/03/14 | 195 | 195 | 195 | 195 | 3,000 |
2002/03/13 | 191 | 194 | 190 | 194 | 8,000 |
2002/03/12 | 191 | 191 | 190 | 191 | 13,000 |
2002/03/11 | 190 | 190 | 190 | 190 | 16,000 |
2002/03/08 | 190 | 190 | 190 | 190 | 10,000 |
2002/03/07 | 190 | 190 | 190 | 190 | 5,000 |
2002/03/06 | 190 | 190 | 190 | 190 | 9,000 |
2002/03/05 | 185 | 185 | 185 | 185 | 1,000 |
2002/03/04 | 190 | 190 | 182 | 190 | 3,000 |
2002/03/01 | 183 | 190 | 183 | 190 | 11,000 |
2002/02/28 | 184 | 190 | 184 | 189 | 22,000 |
2002/02/27 | 188 | 188 | 188 | 188 | 15,000 |
2002/02/26 | 180 | 180 | 180 | 180 | 1,000 |
2002/02/25 | 180 | 180 | 179 | 179 | 12,000 |
2002/02/22 | 178 | 182 | 178 | 178 | 19,000 |
2002/02/21 | 177 | 177 | 177 | 177 | 1,000 |
2002/02/20 | 173 | 173 | 173 | 173 | 1,000 |
2002/02/19 | 176 | 176 | 175 | 175 | 2,000 |
2002/02/18 | 178 | 178 | 178 | 178 | 2,000 |
2002/02/15 | 173 | 173 | 173 | 173 | 7,000 |
2002/02/14 | 182 | 182 | 172 | 172 | 25,000 |
2002/02/13 | 180 | 180 | 170 | 170 | 12,000 |
2002/02/12 | 175 | 175 | 175 | 175 | 1,000 |
2002/02/08 | 173 | 175 | 173 | 175 | 6,000 |
2002/02/06 | 171 | 175 | 171 | 171 | 6,000 |
2002/02/04 | 175 | 175 | 171 | 171 | 7,000 |
2002/02/01 | 175 | 175 | 175 | 175 | 2,000 |
2002/01/31 | 175 | 175 | 175 | 175 | 7,000 |
2002/01/30 | 175 | 183 | 174 | 183 | 8,000 |
2002/01/29 | 183 | 183 | 183 | 183 | 1,000 |
2002/01/28 | 187 | 187 | 187 | 187 | 3,000 |
2002/01/25 | 190 | 190 | 187 | 187 | 12,000 |
2002/01/24 | 186 | 186 | 186 | 186 | 4,000 |
2002/01/23 | 190 | 190 | 185 | 185 | 8,000 |
2002/01/22 | 185 | 185 | 181 | 181 | 16,000 |
2002/01/21 | 190 | 190 | 180 | 180 | 7,000 |
2002/01/18 | 177 | 177 | 177 | 177 | 2,000 |
2002/01/17 | 174 | 180 | 174 | 180 | 6,000 |
2002/01/16 | 170 | 172 | 168 | 172 | 12,000 |
2002/01/15 | 174 | 174 | 170 | 173 | 9,000 |
2002/01/11 | 175 | 175 | 171 | 174 | 18,000 |
2002/01/10 | 176 | 176 | 171 | 175 | 9,000 |
2002/01/09 | 180 | 180 | 172 | 180 | 5,000 |
2002/01/08 | 185 | 185 | 180 | 180 | 8,000 |
2002/01/07 | 190 | 193 | 190 | 193 | 3,000 |
2002/01/04 | 200 | 200 | 194 | 194 | 4,000 |