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 |
---|---|---|---|---|---|
2003/12/29 | 156 | 159 | 156 | 159 | 6,000 |
2003/12/26 | 155 | 156 | 155 | 156 | 3,000 |
2003/12/25 | 156 | 157 | 155 | 155 | 29,000 |
2003/12/24 | 159 | 159 | 155 | 156 | 38,000 |
2003/12/22 | 157 | 157 | 156 | 156 | 42,000 |
2003/12/19 | 155 | 157 | 155 | 156 | 20,000 |
2003/12/18 | 156 | 158 | 155 | 157 | 32,000 |
2003/12/17 | 156 | 157 | 156 | 157 | 58,000 |
2003/12/16 | 157 | 159 | 156 | 157 | 13,000 |
2003/12/15 | 156 | 159 | 156 | 157 | 14,000 |
2003/12/12 | 155 | 159 | 155 | 156 | 23,000 |
2003/12/11 | 159 | 160 | 155 | 155 | 17,000 |
2003/12/10 | 159 | 160 | 158 | 158 | 21,000 |
2003/12/09 | 158 | 158 | 156 | 158 | 16,000 |
2003/12/08 | 160 | 160 | 158 | 158 | 11,000 |
2003/12/05 | 160 | 160 | 159 | 159 | 8,000 |
2003/12/04 | 160 | 160 | 159 | 160 | 17,000 |
2003/12/03 | 160 | 160 | 159 | 159 | 5,000 |
2003/12/02 | 160 | 160 | 158 | 158 | 13,000 |
2003/12/01 | 160 | 160 | 160 | 160 | 7,000 |
2003/11/28 | 165 | 165 | 160 | 160 | 14,000 |
2003/11/27 | 163 | 163 | 163 | 163 | 5,000 |
2003/11/26 | 164 | 165 | 163 | 165 | 12,000 |
2003/11/25 | 169 | 169 | 163 | 163 | 48,000 |
2003/11/21 | 166 | 166 | 165 | 165 | 8,000 |
2003/11/20 | 168 | 168 | 165 | 166 | 6,000 |
2003/11/19 | 165 | 168 | 165 | 168 | 11,000 |
2003/11/18 | 168 | 168 | 166 | 166 | 7,000 |
2003/11/17 | 169 | 170 | 168 | 168 | 19,000 |
2003/11/14 | 168 | 168 | 168 | 168 | 3,000 |
2003/11/13 | 169 | 169 | 168 | 168 | 17,000 |
2003/11/12 | 168 | 170 | 168 | 170 | 19,000 |
2003/11/11 | 172 | 172 | 168 | 168 | 5,000 |
2003/11/10 | 169 | 169 | 168 | 168 | 15,000 |
2003/11/07 | 167 | 167 | 167 | 167 | 6,000 |
2003/11/06 | 168 | 168 | 167 | 167 | 3,000 |
2003/11/05 | 170 | 170 | 168 | 168 | 6,000 |
2003/11/04 | 170 | 170 | 168 | 170 | 4,000 |
2003/10/31 | 167 | 168 | 167 | 167 | 11,000 |
2003/10/30 | 166 | 167 | 166 | 167 | 4,000 |
2003/10/29 | 170 | 172 | 170 | 170 | 20,000 |
2003/10/28 | 168 | 168 | 166 | 166 | 5,000 |
2003/10/27 | 171 | 171 | 168 | 168 | 9,000 |
2003/10/24 | 171 | 171 | 169 | 169 | 14,000 |
2003/10/23 | 175 | 175 | 172 | 172 | 21,000 |
2003/10/22 | 173 | 173 | 173 | 173 | 5,000 |
2003/10/21 | 172 | 172 | 172 | 172 | 1,000 |
2003/10/20 | 173 | 176 | 169 | 175 | 33,000 |
2003/10/17 | 171 | 172 | 168 | 172 | 12,000 |
2003/10/16 | 172 | 172 | 170 | 170 | 16,000 |
2003/10/15 | 170 | 172 | 170 | 172 | 14,000 |
2003/10/14 | 172 | 172 | 167 | 170 | 23,000 |
2003/10/10 | 174 | 174 | 169 | 170 | 61,000 |
2003/10/09 | 174 | 174 | 173 | 173 | 3,000 |
2003/10/08 | 176 | 176 | 172 | 172 | 14,000 |
2003/10/07 | 173 | 176 | 173 | 176 | 18,000 |
2003/10/06 | 176 | 180 | 176 | 176 | 20,000 |
2003/10/03 | 173 | 177 | 172 | 177 | 15,000 |
2003/10/02 | 173 | 173 | 172 | 172 | 8,000 |
2003/10/01 | 172 | 172 | 172 | 172 | 8,000 |
2003/09/30 | 175 | 175 | 172 | 172 | 3,000 |
2003/09/29 | 178 | 179 | 177 | 177 | 10,000 |
2003/09/26 | 177 | 178 | 171 | 171 | 8,000 |
2003/09/25 | 178 | 178 | 178 | 178 | 9,000 |
2003/09/24 | 180 | 180 | 177 | 177 | 15,000 |
2003/09/22 | 177 | 177 | 174 | 174 | 37,000 |
2003/09/19 | 175 | 175 | 175 | 175 | 25,000 |
2003/09/18 | 175 | 175 | 173 | 175 | 25,000 |
2003/09/17 | 175 | 175 | 174 | 174 | 27,000 |
2003/09/16 | 172 | 174 | 172 | 174 | 11,000 |
2003/09/12 | 173 | 173 | 173 | 173 | 3,000 |
2003/09/11 | 171 | 172 | 171 | 172 | 8,000 |
2003/09/10 | 172 | 172 | 171 | 171 | 17,000 |
2003/09/09 | 174 | 175 | 172 | 172 | 15,000 |
2003/09/08 | 172 | 173 | 172 | 173 | 4,000 |
2003/09/05 | 173 | 173 | 172 | 172 | 9,000 |
2003/09/04 | 172 | 173 | 172 | 173 | 10,000 |
2003/09/03 | 172 | 172 | 170 | 171 | 27,000 |
2003/09/02 | 172 | 172 | 170 | 171 | 38,000 |
2003/09/01 | 173 | 173 | 172 | 172 | 25,000 |
2003/08/29 | 171 | 173 | 170 | 171 | 40,000 |
2003/08/28 | 172 | 172 | 172 | 172 | 10,000 |
2003/08/27 | 173 | 173 | 172 | 172 | 13,000 |
2003/08/26 | 173 | 173 | 173 | 173 | 17,000 |
2003/08/25 | 175 | 175 | 174 | 174 | 11,000 |
2003/08/22 | 174 | 174 | 173 | 173 | 28,000 |
2003/08/21 | 172 | 173 | 170 | 173 | 8,000 |
2003/08/20 | 173 | 173 | 170 | 172 | 13,000 |
2003/08/19 | 173 | 173 | 173 | 173 | 16,000 |
2003/08/18 | 173 | 173 | 171 | 173 | 5,000 |
2003/08/15 | 167 | 172 | 167 | 171 | 10,000 |
2003/08/14 | 172 | 173 | 166 | 166 | 11,000 |
2003/08/13 | 172 | 172 | 172 | 172 | 2,000 |
2003/08/12 | 166 | 170 | 166 | 166 | 9,000 |
2003/08/11 | 168 | 169 | 168 | 169 | 4,000 |
2003/08/08 | 166 | 166 | 166 | 166 | 4,000 |
2003/08/07 | 171 | 172 | 171 | 172 | 5,000 |
2003/08/06 | 170 | 171 | 170 | 171 | 11,000 |
2003/08/05 | 174 | 174 | 172 | 172 | 15,000 |
2003/08/04 | 174 | 174 | 174 | 174 | 6,000 |
2003/08/01 | 172 | 172 | 172 | 172 | 3,000 |
2003/07/31 | 173 | 173 | 173 | 173 | 2,000 |
2003/07/30 | 171 | 172 | 171 | 172 | 3,000 |
2003/07/29 | 172 | 173 | 171 | 173 | 7,000 |
2003/07/28 | 175 | 175 | 171 | 171 | 11,000 |
2003/07/25 | 175 | 175 | 175 | 175 | 5,000 |
2003/07/24 | 175 | 175 | 171 | 171 | 9,000 |
2003/07/23 | 173 | 174 | 173 | 174 | 19,000 |
2003/07/22 | 171 | 173 | 171 | 173 | 22,000 |
2003/07/18 | 173 | 173 | 170 | 170 | 24,000 |
2003/07/17 | 170 | 171 | 170 | 171 | 40,000 |
2003/07/16 | 170 | 170 | 167 | 167 | 9,000 |
2003/07/15 | 169 | 170 | 168 | 168 | 20,000 |
2003/07/14 | 170 | 170 | 168 | 168 | 21,000 |
2003/07/11 | 168 | 170 | 168 | 170 | 10,000 |
2003/07/10 | 170 | 170 | 167 | 167 | 15,000 |
2003/07/09 | 168 | 168 | 168 | 168 | 5,000 |
2003/07/08 | 172 | 172 | 166 | 169 | 18,000 |
2003/07/07 | 172 | 174 | 172 | 172 | 38,000 |
2003/07/04 | 173 | 173 | 171 | 171 | 12,000 |
2003/07/03 | 173 | 176 | 173 | 173 | 16,000 |
2003/07/02 | 177 | 177 | 172 | 173 | 17,000 |
2003/07/01 | 173 | 177 | 172 | 177 | 45,000 |
2003/06/30 | 173 | 173 | 173 | 173 | 10,000 |
2003/06/27 | 171 | 172 | 169 | 170 | 23,000 |
2003/06/26 | 170 | 170 | 166 | 166 | 11,000 |
2003/06/25 | 171 | 171 | 169 | 169 | 23,000 |
2003/06/24 | 173 | 173 | 170 | 170 | 9,000 |
2003/06/23 | 173 | 173 | 170 | 170 | 33,000 |
2003/06/20 | 165 | 170 | 165 | 170 | 14,000 |
2003/06/19 | 170 | 170 | 170 | 170 | 3,000 |
2003/06/18 | 169 | 169 | 166 | 168 | 13,000 |
2003/06/17 | 170 | 171 | 168 | 168 | 19,000 |
2003/06/16 | 170 | 172 | 169 | 169 | 16,000 |
2003/06/13 | 171 | 172 | 171 | 172 | 5,000 |
2003/06/12 | 174 | 174 | 171 | 171 | 10,000 |
2003/06/11 | 171 | 171 | 170 | 171 | 23,000 |
2003/06/10 | 167 | 174 | 167 | 170 | 70,000 |
2003/06/09 | 165 | 167 | 165 | 166 | 19,000 |
2003/06/06 | 160 | 163 | 160 | 163 | 17,000 |
2003/06/05 | 159 | 162 | 158 | 158 | 6,000 |
2003/06/04 | 160 | 160 | 158 | 158 | 8,000 |
2003/06/03 | 158 | 158 | 158 | 158 | 10,000 |
2003/06/02 | 156 | 157 | 156 | 157 | 3,000 |
2003/05/30 | 155 | 156 | 154 | 156 | 8,000 |
2003/05/29 | 156 | 159 | 155 | 155 | 6,000 |
2003/05/28 | 156 | 156 | 156 | 156 | 2,000 |
2003/05/27 | 160 | 160 | 158 | 158 | 11,000 |
2003/05/26 | 161 | 161 | 160 | 160 | 12,000 |
2003/05/23 | 163 | 163 | 160 | 160 | 9,000 |
2003/05/22 | 160 | 160 | 159 | 160 | 29,000 |
2003/05/21 | 152 | 158 | 152 | 158 | 4,000 |
2003/05/20 | 160 | 160 | 155 | 155 | 21,000 |
2003/05/19 | 160 | 160 | 159 | 159 | 4,000 |
2003/05/16 | 156 | 158 | 156 | 158 | 13,000 |
2003/05/15 | 163 | 163 | 163 | 163 | 10,000 |
2003/05/14 | 153 | 155 | 153 | 155 | 12,000 |
2003/05/13 | 157 | 158 | 156 | 156 | 5,000 |
2003/05/12 | 160 | 160 | 155 | 155 | 12,000 |
2003/05/09 | 162 | 162 | 151 | 153 | 36,000 |
2003/05/08 | 160 | 163 | 153 | 154 | 15,000 |
2003/05/07 | 165 | 165 | 160 | 160 | 9,000 |
2003/05/06 | 166 | 170 | 159 | 170 | 35,000 |
2003/05/02 | 151 | 151 | 151 | 151 | 6,000 |
2003/05/01 | 153 | 153 | 151 | 151 | 3,000 |
2003/04/30 | 149 | 150 | 149 | 150 | 6,000 |
2003/04/28 | 149 | 150 | 149 | 149 | 5,000 |
2003/04/25 | 151 | 151 | 150 | 150 | 15,000 |
2003/04/24 | 150 | 153 | 150 | 150 | 10,000 |
2003/04/23 | 152 | 152 | 149 | 149 | 49,000 |
2003/04/22 | 152 | 155 | 149 | 152 | 77,000 |
2003/04/21 | 156 | 171 | 146 | 146 | 33,000 |
2003/04/18 | 151 | 156 | 151 | 156 | 8,000 |
2003/04/17 | 152 | 155 | 151 | 151 | 9,000 |
2003/04/16 | 147 | 151 | 147 | 151 | 3,000 |
2003/04/15 | 146 | 147 | 146 | 147 | 4,000 |
2003/04/14 | 146 | 146 | 146 | 146 | 2,000 |
2003/04/11 | 145 | 145 | 145 | 145 | 1,000 |
2003/04/08 | 150 | 150 | 147 | 150 | 10,000 |
2003/04/07 | 152 | 152 | 152 | 152 | 6,000 |
2003/04/04 | 148 | 152 | 147 | 152 | 26,000 |
2003/04/03 | 151 | 151 | 150 | 150 | 4,000 |
2003/04/02 | 150 | 150 | 150 | 150 | 1,000 |
2003/03/31 | 160 | 160 | 147 | 147 | 6,000 |
2003/03/28 | 164 | 164 | 164 | 164 | 1,000 |
2003/03/26 | 166 | 166 | 165 | 165 | 10,000 |
2003/03/25 | 172 | 172 | 166 | 171 | 57,000 |
2003/03/24 | 177 | 177 | 171 | 172 | 18,000 |
2003/03/20 | 165 | 166 | 160 | 160 | 13,000 |
2003/03/19 | 166 | 166 | 165 | 165 | 22,000 |
2003/03/18 | 165 | 165 | 165 | 165 | 2,000 |
2003/03/17 | 165 | 165 | 160 | 160 | 4,000 |
2003/03/14 | 160 | 160 | 160 | 160 | 1,000 |
2003/03/13 | 160 | 160 | 160 | 160 | 3,000 |
2003/03/12 | 160 | 160 | 160 | 160 | 2,000 |
2003/03/11 | 162 | 165 | 160 | 165 | 10,000 |
2003/03/10 | 168 | 168 | 162 | 165 | 20,000 |
2003/03/07 | 169 | 169 | 166 | 166 | 5,000 |
2003/03/06 | 167 | 167 | 166 | 166 | 9,000 |
2003/03/05 | 167 | 169 | 167 | 169 | 3,000 |
2003/03/04 | 170 | 170 | 165 | 165 | 6,000 |
2003/03/03 | 165 | 165 | 165 | 165 | 7,000 |
2003/02/28 | 169 | 169 | 165 | 168 | 17,000 |
2003/02/27 | 170 | 170 | 166 | 166 | 20,000 |
2003/02/26 | 167 | 168 | 167 | 168 | 13,000 |
2003/02/25 | 168 | 168 | 167 | 167 | 27,000 |
2003/02/24 | 170 | 170 | 166 | 166 | 20,000 |
2003/02/21 | 170 | 170 | 160 | 160 | 3,000 |
2003/02/20 | 170 | 171 | 169 | 170 | 22,000 |
2003/02/19 | 173 | 173 | 173 | 173 | 3,000 |
2003/02/18 | 166 | 168 | 163 | 168 | 17,000 |
2003/02/17 | 160 | 163 | 160 | 163 | 17,000 |
2003/02/14 | 158 | 158 | 158 | 158 | 1,000 |
2003/02/13 | 155 | 156 | 155 | 156 | 3,000 |
2003/02/12 | 155 | 160 | 155 | 159 | 19,000 |
2003/02/10 | 157 | 159 | 157 | 159 | 7,000 |
2003/02/07 | 153 | 153 | 147 | 147 | 3,000 |
2003/02/06 | 155 | 157 | 153 | 153 | 18,000 |
2003/02/05 | 153 | 153 | 153 | 153 | 6,000 |
2003/02/04 | 155 | 155 | 153 | 153 | 9,000 |
2003/02/03 | 150 | 155 | 149 | 155 | 11,000 |
2003/01/31 | 150 | 153 | 150 | 153 | 22,000 |
2003/01/30 | 156 | 156 | 155 | 156 | 4,000 |
2003/01/29 | 158 | 159 | 158 | 159 | 19,000 |
2003/01/28 | 158 | 158 | 158 | 158 | 19,000 |
2003/01/27 | 158 | 159 | 157 | 158 | 30,000 |
2003/01/24 | 153 | 157 | 153 | 157 | 28,000 |
2003/01/23 | 156 | 156 | 151 | 151 | 10,000 |
2003/01/22 | 150 | 150 | 150 | 150 | 37,000 |
2003/01/21 | 146 | 149 | 146 | 149 | 15,000 |
2003/01/20 | 148 | 148 | 147 | 148 | 15,000 |
2003/01/17 | 148 | 148 | 148 | 148 | 20,000 |
2003/01/16 | 143 | 145 | 142 | 143 | 13,000 |
2003/01/15 | 145 | 145 | 141 | 141 | 20,000 |
2003/01/14 | 139 | 145 | 138 | 140 | 40,000 |
2003/01/10 | 135 | 135 | 134 | 135 | 27,000 |
2003/01/09 | 132 | 135 | 132 | 135 | 16,000 |
2003/01/08 | 135 | 136 | 132 | 133 | 5,000 |
2003/01/07 | 135 | 135 | 132 | 135 | 32,000 |
2003/01/06 | 136 | 136 | 136 | 136 | 1,000 |