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 |
|---|---|---|---|---|---|
| 2005/12/30 | 251 | 253 | 251 | 251 | 28,000 |
| 2005/12/29 | 250 | 253 | 249 | 252 | 102,000 |
| 2005/12/28 | 250 | 250 | 246 | 248 | 59,000 |
| 2005/12/27 | 245 | 248 | 245 | 248 | 112,000 |
| 2005/12/26 | 250 | 250 | 243 | 244 | 270,000 |
| 2005/12/22 | 250 | 250 | 248 | 248 | 83,000 |
| 2005/12/21 | 251 | 251 | 249 | 250 | 47,000 |
| 2005/12/20 | 250 | 251 | 249 | 250 | 69,000 |
| 2005/12/19 | 251 | 252 | 250 | 250 | 73,000 |
| 2005/12/16 | 252 | 254 | 251 | 252 | 62,000 |
| 2005/12/15 | 253 | 257 | 252 | 252 | 89,000 |
| 2005/12/14 | 254 | 257 | 253 | 253 | 63,000 |
| 2005/12/13 | 257 | 257 | 253 | 254 | 80,000 |
| 2005/12/12 | 253 | 257 | 253 | 256 | 83,000 |
| 2005/12/09 | 253 | 254 | 252 | 253 | 51,000 |
| 2005/12/08 | 254 | 254 | 252 | 252 | 47,000 |
| 2005/12/07 | 253 | 255 | 252 | 254 | 45,000 |
| 2005/12/06 | 252 | 254 | 252 | 253 | 41,000 |
| 2005/12/05 | 251 | 254 | 250 | 253 | 99,000 |
| 2005/12/02 | 253 | 255 | 250 | 250 | 88,000 |
| 2005/12/01 | 250 | 253 | 250 | 253 | 48,000 |
| 2005/11/30 | 250 | 250 | 248 | 250 | 33,000 |
| 2005/11/29 | 251 | 251 | 248 | 250 | 31,000 |
| 2005/11/28 | 250 | 251 | 248 | 251 | 38,000 |
| 2005/11/25 | 251 | 252 | 247 | 247 | 59,000 |
| 2005/11/24 | 254 | 254 | 251 | 251 | 35,000 |
| 2005/11/22 | 251 | 255 | 251 | 254 | 43,000 |
| 2005/11/21 | 258 | 258 | 253 | 253 | 52,000 |
| 2005/11/18 | 255 | 258 | 253 | 258 | 72,000 |
| 2005/11/17 | 253 | 254 | 253 | 254 | 11,000 |
| 2005/11/16 | 252 | 255 | 252 | 252 | 12,000 |
| 2005/11/15 | 258 | 258 | 254 | 254 | 20,000 |
| 2005/11/14 | 256 | 259 | 256 | 258 | 17,000 |
| 2005/11/11 | 259 | 261 | 257 | 259 | 45,000 |
| 2005/11/10 | 259 | 260 | 255 | 259 | 75,000 |
| 2005/11/09 | 256 | 260 | 255 | 260 | 84,000 |
| 2005/11/08 | 254 | 256 | 254 | 256 | 72,000 |
| 2005/11/07 | 256 | 257 | 254 | 255 | 81,000 |
| 2005/11/04 | 254 | 257 | 254 | 256 | 115,000 |
| 2005/11/02 | 253 | 254 | 251 | 253 | 55,000 |
| 2005/11/01 | 252 | 253 | 250 | 250 | 33,000 |
| 2005/10/31 | 252 | 253 | 250 | 250 | 33,000 |
| 2005/10/28 | 254 | 254 | 252 | 252 | 28,000 |
| 2005/10/27 | 252 | 254 | 250 | 254 | 69,000 |
| 2005/10/26 | 252 | 252 | 248 | 250 | 29,000 |
| 2005/10/25 | 252 | 252 | 249 | 249 | 38,000 |
| 2005/10/24 | 251 | 251 | 249 | 249 | 38,000 |
| 2005/10/21 | 250 | 250 | 247 | 250 | 30,000 |
| 2005/10/20 | 248 | 251 | 248 | 249 | 64,000 |
| 2005/10/19 | 253 | 253 | 245 | 245 | 51,000 |
| 2005/10/18 | 244 | 252 | 244 | 252 | 162,000 |
| 2005/10/17 | 245 | 247 | 241 | 243 | 76,000 |
| 2005/10/14 | 248 | 248 | 243 | 244 | 63,000 |
| 2005/10/13 | 241 | 248 | 241 | 247 | 56,000 |
| 2005/10/12 | 250 | 252 | 249 | 249 | 53,000 |
| 2005/10/11 | 252 | 253 | 244 | 249 | 94,000 |
| 2005/10/07 | 251 | 254 | 251 | 251 | 27,000 |
| 2005/10/06 | 255 | 255 | 250 | 252 | 45,000 |
| 2005/10/05 | 260 | 260 | 256 | 257 | 49,000 |
| 2005/10/04 | 260 | 262 | 258 | 259 | 53,000 |
| 2005/10/03 | 257 | 259 | 256 | 258 | 43,000 |
| 2005/09/30 | 254 | 256 | 253 | 255 | 36,000 |
| 2005/09/29 | 258 | 258 | 252 | 254 | 73,000 |
| 2005/09/28 | 264 | 264 | 250 | 259 | 141,000 |
| 2005/09/27 | 265 | 266 | 263 | 266 | 66,000 |
| 2005/09/26 | 270 | 270 | 264 | 264 | 90,000 |
| 2005/09/22 | 268 | 268 | 263 | 268 | 71,000 |
| 2005/09/21 | 271 | 273 | 268 | 268 | 138,000 |
| 2005/09/20 | 275 | 277 | 270 | 273 | 133,000 |
| 2005/09/16 | 267 | 279 | 266 | 276 | 398,000 |
| 2005/09/15 | 265 | 270 | 264 | 264 | 100,000 |
| 2005/09/14 | 273 | 276 | 264 | 270 | 165,000 |
| 2005/09/13 | 269 | 282 | 266 | 272 | 914,000 |
| 2005/09/12 | 256 | 269 | 252 | 269 | 419,000 |
| 2005/09/09 | 250 | 256 | 250 | 252 | 47,000 |
| 2005/09/08 | 255 | 255 | 250 | 250 | 56,000 |
| 2005/09/07 | 261 | 261 | 251 | 254 | 113,000 |
| 2005/09/06 | 259 | 264 | 256 | 259 | 145,000 |
| 2005/09/05 | 265 | 266 | 257 | 264 | 236,000 |
| 2005/09/02 | 270 | 271 | 263 | 267 | 235,000 |
| 2005/09/01 | 267 | 272 | 260 | 267 | 725,000 |
| 2005/08/31 | 258 | 270 | 252 | 261 | 724,000 |
| 2005/08/30 | 240 | 258 | 239 | 258 | 227,000 |
| 2005/08/29 | 244 | 244 | 240 | 240 | 35,000 |
| 2005/08/26 | 242 | 244 | 239 | 244 | 96,000 |
| 2005/08/25 | 244 | 245 | 238 | 242 | 160,000 |
| 2005/08/24 | 249 | 251 | 243 | 249 | 160,000 |
| 2005/08/23 | 255 | 257 | 250 | 251 | 215,000 |
| 2005/08/22 | 260 | 262 | 252 | 257 | 463,000 |
| 2005/08/19 | 255 | 269 | 251 | 264 | 1,303,000 |
| 2005/08/18 | 236 | 270 | 235 | 257 | 1,329,000 |
| 2005/08/17 | 236 | 236 | 235 | 235 | 30,000 |
| 2005/08/16 | 236 | 237 | 233 | 234 | 32,000 |
| 2005/08/15 | 231 | 236 | 230 | 236 | 54,000 |
| 2005/08/12 | 230 | 235 | 229 | 232 | 25,000 |
| 2005/08/11 | 231 | 231 | 229 | 230 | 27,000 |
| 2005/08/10 | 230 | 232 | 229 | 230 | 38,000 |
| 2005/08/09 | 225 | 225 | 224 | 225 | 14,000 |
| 2005/08/08 | 223 | 223 | 219 | 223 | 39,000 |
| 2005/08/05 | 224 | 224 | 223 | 223 | 18,000 |
| 2005/08/04 | 230 | 230 | 223 | 228 | 62,000 |
| 2005/08/03 | 232 | 235 | 230 | 230 | 33,000 |
| 2005/08/02 | 235 | 235 | 232 | 235 | 61,000 |
| 2005/08/01 | 230 | 235 | 229 | 235 | 52,000 |
| 2005/07/29 | 235 | 235 | 226 | 228 | 90,000 |
| 2005/07/28 | 240 | 251 | 233 | 235 | 571,000 |
| 2005/07/27 | 225 | 239 | 225 | 237 | 247,000 |
| 2005/07/26 | 225 | 226 | 225 | 226 | 33,000 |
| 2005/07/25 | 223 | 225 | 221 | 225 | 67,000 |
| 2005/07/22 | 227 | 227 | 222 | 222 | 28,000 |
| 2005/07/21 | 224 | 230 | 223 | 225 | 50,000 |
| 2005/07/20 | 225 | 233 | 222 | 229 | 305,000 |
| 2005/07/19 | 217 | 221 | 216 | 221 | 65,000 |
| 2005/07/15 | 214 | 215 | 214 | 214 | 29,000 |
| 2005/07/14 | 215 | 215 | 212 | 214 | 19,000 |
| 2005/07/13 | 214 | 214 | 212 | 213 | 17,000 |
| 2005/07/12 | 215 | 216 | 214 | 214 | 20,000 |
| 2005/07/11 | 217 | 217 | 216 | 216 | 35,000 |
| 2005/07/08 | 217 | 217 | 215 | 215 | 25,000 |
| 2005/07/07 | 220 | 220 | 216 | 217 | 52,000 |
| 2005/07/06 | 220 | 228 | 219 | 220 | 87,000 |
| 2005/07/05 | 216 | 218 | 214 | 218 | 36,000 |
| 2005/07/04 | 217 | 217 | 214 | 214 | 19,000 |
| 2005/07/01 | 215 | 216 | 214 | 214 | 18,000 |
| 2005/06/30 | 214 | 216 | 212 | 213 | 34,000 |
| 2005/06/29 | 213 | 216 | 212 | 212 | 36,000 |
| 2005/06/28 | 212 | 213 | 212 | 212 | 11,000 |
| 2005/06/27 | 212 | 212 | 211 | 212 | 26,000 |
| 2005/06/24 | 211 | 212 | 211 | 211 | 10,000 |
| 2005/06/23 | 214 | 214 | 211 | 212 | 63,000 |
| 2005/06/22 | 208 | 212 | 207 | 211 | 43,000 |
| 2005/06/21 | 205 | 207 | 205 | 206 | 20,000 |
| 2005/06/20 | 205 | 206 | 205 | 205 | 14,000 |
| 2005/06/17 | 205 | 206 | 204 | 204 | 13,000 |
| 2005/06/16 | 204 | 205 | 204 | 204 | 11,000 |
| 2005/06/15 | 205 | 206 | 204 | 206 | 21,000 |
| 2005/06/14 | 204 | 205 | 200 | 203 | 71,000 |
| 2005/06/13 | 202 | 204 | 202 | 204 | 7,000 |
| 2005/06/10 | 204 | 204 | 202 | 202 | 16,000 |
| 2005/06/09 | 204 | 204 | 203 | 203 | 11,000 |
| 2005/06/08 | 203 | 203 | 202 | 202 | 7,000 |
| 2005/06/07 | 201 | 202 | 201 | 202 | 3,000 |
| 2005/06/06 | 203 | 203 | 201 | 201 | 19,000 |
| 2005/06/03 | 201 | 202 | 201 | 201 | 13,000 |
| 2005/06/02 | 206 | 206 | 201 | 202 | 46,000 |
| 2005/06/01 | 203 | 205 | 203 | 205 | 7,000 |
| 2005/05/31 | 205 | 205 | 202 | 202 | 17,000 |
| 2005/05/30 | 204 | 204 | 204 | 204 | 3,000 |
| 2005/05/27 | 205 | 205 | 204 | 204 | 4,000 |
| 2005/05/26 | 205 | 209 | 205 | 205 | 11,000 |
| 2005/05/25 | 207 | 207 | 203 | 205 | 45,000 |
| 2005/05/24 | 209 | 209 | 206 | 206 | 16,000 |
| 2005/05/23 | 210 | 210 | 203 | 203 | 31,000 |
| 2005/05/20 | 210 | 210 | 209 | 209 | 39,000 |
| 2005/05/19 | 209 | 209 | 208 | 209 | 25,000 |
| 2005/05/18 | 206 | 209 | 206 | 208 | 17,000 |
| 2005/05/17 | 208 | 208 | 206 | 206 | 50,000 |
| 2005/05/16 | 206 | 206 | 206 | 206 | 16,000 |
| 2005/05/13 | 206 | 207 | 206 | 206 | 20,000 |
| 2005/05/12 | 206 | 206 | 206 | 206 | 9,000 |
| 2005/05/11 | 206 | 208 | 206 | 206 | 19,000 |
| 2005/05/10 | 209 | 209 | 206 | 206 | 18,000 |
| 2005/05/09 | 204 | 208 | 203 | 208 | 23,000 |
| 2005/05/06 | 202 | 204 | 202 | 204 | 13,000 |
| 2005/05/02 | 207 | 207 | 201 | 206 | 40,000 |
| 2005/04/28 | 205 | 205 | 202 | 202 | 17,000 |
| 2005/04/27 | 205 | 205 | 205 | 205 | 15,000 |
| 2005/04/26 | 206 | 206 | 206 | 206 | 18,000 |
| 2005/04/25 | 205 | 206 | 205 | 206 | 7,000 |
| 2005/04/22 | 205 | 208 | 203 | 203 | 24,000 |
| 2005/04/21 | 205 | 205 | 201 | 202 | 16,000 |
| 2005/04/20 | 202 | 204 | 202 | 204 | 10,000 |
| 2005/04/19 | 200 | 202 | 198 | 200 | 44,000 |
| 2005/04/18 | 201 | 202 | 200 | 200 | 34,000 |
| 2005/04/15 | 212 | 212 | 210 | 210 | 22,000 |
| 2005/04/14 | 213 | 213 | 210 | 211 | 24,000 |
| 2005/04/13 | 217 | 218 | 214 | 216 | 17,000 |
| 2005/04/12 | 214 | 216 | 213 | 215 | 18,000 |
| 2005/04/11 | 214 | 214 | 212 | 212 | 9,000 |
| 2005/04/08 | 213 | 214 | 212 | 214 | 11,000 |
| 2005/04/07 | 214 | 214 | 210 | 210 | 7,000 |
| 2005/04/06 | 209 | 210 | 209 | 210 | 11,000 |
| 2005/04/05 | 209 | 210 | 207 | 209 | 24,000 |
| 2005/04/04 | 208 | 209 | 207 | 208 | 11,000 |
| 2005/04/01 | 203 | 214 | 203 | 212 | 36,000 |
| 2005/03/31 | 210 | 213 | 210 | 213 | 19,000 |
| 2005/03/30 | 215 | 215 | 210 | 210 | 26,000 |
| 2005/03/29 | 221 | 221 | 218 | 219 | 37,000 |
| 2005/03/28 | 219 | 224 | 216 | 223 | 36,000 |
| 2005/03/25 | 235 | 238 | 235 | 235 | 130,000 |
| 2005/03/24 | 235 | 235 | 232 | 235 | 74,000 |
| 2005/03/23 | 236 | 236 | 233 | 235 | 50,000 |
| 2005/03/22 | 235 | 239 | 235 | 237 | 81,000 |
| 2005/03/18 | 230 | 235 | 230 | 235 | 58,000 |
| 2005/03/17 | 225 | 228 | 223 | 228 | 63,000 |
| 2005/03/16 | 229 | 229 | 223 | 224 | 61,000 |
| 2005/03/15 | 235 | 235 | 231 | 231 | 73,000 |
| 2005/03/14 | 235 | 235 | 232 | 234 | 49,000 |
| 2005/03/11 | 232 | 233 | 225 | 232 | 71,000 |
| 2005/03/10 | 235 | 235 | 232 | 234 | 57,000 |
| 2005/03/09 | 238 | 238 | 235 | 237 | 46,000 |
| 2005/03/08 | 241 | 244 | 236 | 240 | 146,000 |
| 2005/03/07 | 231 | 248 | 231 | 248 | 303,000 |
| 2005/03/04 | 219 | 230 | 219 | 227 | 136,000 |
| 2005/03/03 | 219 | 221 | 219 | 219 | 35,000 |
| 2005/03/02 | 220 | 222 | 219 | 219 | 44,000 |
| 2005/03/01 | 217 | 220 | 216 | 220 | 128,000 |
| 2005/02/28 | 216 | 218 | 215 | 217 | 31,000 |
| 2005/02/25 | 215 | 215 | 214 | 215 | 22,000 |
| 2005/02/24 | 214 | 215 | 212 | 214 | 33,000 |
| 2005/02/23 | 214 | 214 | 213 | 214 | 7,000 |
| 2005/02/22 | 215 | 215 | 213 | 215 | 25,000 |
| 2005/02/21 | 210 | 214 | 210 | 214 | 45,000 |
| 2005/02/18 | 211 | 213 | 209 | 209 | 21,000 |
| 2005/02/17 | 221 | 222 | 208 | 210 | 99,000 |
| 2005/02/16 | 209 | 220 | 209 | 220 | 97,000 |
| 2005/02/15 | 210 | 212 | 208 | 209 | 34,000 |
| 2005/02/14 | 205 | 210 | 205 | 209 | 89,000 |
| 2005/02/10 | 198 | 200 | 198 | 200 | 26,000 |
| 2005/02/09 | 198 | 198 | 198 | 198 | 4,000 |
| 2005/02/08 | 198 | 199 | 198 | 199 | 20,000 |
| 2005/02/07 | 197 | 199 | 197 | 199 | 17,000 |
| 2005/02/04 | 198 | 198 | 197 | 197 | 9,000 |
| 2005/02/03 | 198 | 198 | 197 | 198 | 27,000 |
| 2005/02/02 | 198 | 198 | 196 | 196 | 27,000 |
| 2005/02/01 | 197 | 198 | 196 | 198 | 28,000 |
| 2005/01/31 | 198 | 198 | 197 | 197 | 3,000 |
| 2005/01/28 | 197 | 197 | 196 | 196 | 12,000 |
| 2005/01/27 | 197 | 197 | 196 | 196 | 30,000 |
| 2005/01/26 | 196 | 198 | 196 | 197 | 15,000 |
| 2005/01/25 | 195 | 196 | 195 | 196 | 19,000 |
| 2005/01/24 | 196 | 196 | 194 | 194 | 22,000 |
| 2005/01/21 | 194 | 195 | 194 | 195 | 13,000 |
| 2005/01/20 | 192 | 195 | 192 | 195 | 22,000 |
| 2005/01/19 | 193 | 193 | 192 | 192 | 15,000 |
| 2005/01/18 | 192 | 193 | 192 | 192 | 21,000 |
| 2005/01/17 | 192 | 193 | 191 | 192 | 30,000 |
| 2005/01/14 | 190 | 191 | 190 | 191 | 20,000 |
| 2005/01/13 | 191 | 191 | 190 | 190 | 14,000 |
| 2005/01/12 | 189 | 190 | 188 | 189 | 24,000 |
| 2005/01/11 | 190 | 193 | 189 | 189 | 37,000 |
| 2005/01/07 | 189 | 190 | 188 | 189 | 17,000 |
| 2005/01/06 | 189 | 191 | 186 | 189 | 57,000 |
| 2005/01/05 | 189 | 189 | 184 | 186 | 42,000 |
| 2005/01/04 | 188 | 188 | 184 | 186 | 13,000 |