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 |
|---|---|---|---|---|---|
| 2006/12/29 | 183 | 184 | 183 | 183 | 6,000 |
| 2006/12/28 | 183 | 184 | 183 | 184 | 30,000 |
| 2006/12/27 | 182 | 182 | 182 | 182 | 4,000 |
| 2006/12/26 | 179 | 182 | 179 | 181 | 39,000 |
| 2006/12/25 | 180 | 180 | 178 | 180 | 62,000 |
| 2006/12/22 | 182 | 182 | 180 | 182 | 63,000 |
| 2006/12/21 | 182 | 182 | 181 | 181 | 59,000 |
| 2006/12/20 | 184 | 184 | 182 | 182 | 54,000 |
| 2006/12/19 | 186 | 186 | 183 | 183 | 54,000 |
| 2006/12/18 | 185 | 186 | 185 | 186 | 38,000 |
| 2006/12/15 | 185 | 187 | 184 | 185 | 45,000 |
| 2006/12/14 | 184 | 185 | 184 | 185 | 36,000 |
| 2006/12/13 | 185 | 185 | 183 | 185 | 43,000 |
| 2006/12/12 | 184 | 186 | 183 | 183 | 70,000 |
| 2006/12/11 | 184 | 184 | 183 | 184 | 45,000 |
| 2006/12/08 | 183 | 184 | 183 | 184 | 22,000 |
| 2006/12/07 | 181 | 184 | 181 | 183 | 31,000 |
| 2006/12/06 | 182 | 183 | 181 | 182 | 17,000 |
| 2006/12/05 | 182 | 184 | 182 | 182 | 67,000 |
| 2006/12/04 | 183 | 183 | 181 | 182 | 23,000 |
| 2006/12/01 | 184 | 184 | 182 | 182 | 35,000 |
| 2006/11/30 | 183 | 184 | 183 | 184 | 26,000 |
| 2006/11/29 | 183 | 184 | 182 | 183 | 23,000 |
| 2006/11/28 | 181 | 183 | 181 | 183 | 24,000 |
| 2006/11/27 | 181 | 184 | 179 | 181 | 29,000 |
| 2006/11/24 | 179 | 181 | 179 | 181 | 42,000 |
| 2006/11/22 | 180 | 181 | 180 | 181 | 31,000 |
| 2006/11/21 | 180 | 183 | 180 | 180 | 49,000 |
| 2006/11/20 | 184 | 184 | 180 | 182 | 42,000 |
| 2006/11/17 | 186 | 186 | 181 | 183 | 28,000 |
| 2006/11/16 | 186 | 188 | 183 | 184 | 38,000 |
| 2006/11/15 | 186 | 187 | 185 | 186 | 33,000 |
| 2006/11/14 | 187 | 188 | 186 | 187 | 24,000 |
| 2006/11/13 | 188 | 188 | 187 | 187 | 7,000 |
| 2006/11/10 | 187 | 188 | 187 | 188 | 20,000 |
| 2006/11/09 | 189 | 189 | 187 | 187 | 9,000 |
| 2006/11/08 | 189 | 190 | 188 | 190 | 25,000 |
| 2006/11/07 | 190 | 191 | 188 | 190 | 23,000 |
| 2006/11/06 | 193 | 193 | 188 | 190 | 47,000 |
| 2006/11/02 | 195 | 196 | 193 | 193 | 14,000 |
| 2006/10/31 | 194 | 196 | 194 | 196 | 21,000 |
| 2006/10/30 | 195 | 196 | 194 | 194 | 9,000 |
| 2006/10/27 | 198 | 198 | 195 | 196 | 13,000 |
| 2006/10/26 | 195 | 198 | 195 | 198 | 6,000 |
| 2006/10/25 | 195 | 196 | 194 | 196 | 28,000 |
| 2006/10/24 | 197 | 198 | 197 | 197 | 15,000 |
| 2006/10/23 | 197 | 198 | 194 | 196 | 52,000 |
| 2006/10/20 | 197 | 197 | 196 | 196 | 19,000 |
| 2006/10/19 | 196 | 196 | 196 | 196 | 6,000 |
| 2006/10/18 | 196 | 197 | 195 | 196 | 13,000 |
| 2006/10/17 | 197 | 198 | 196 | 196 | 16,000 |
| 2006/10/16 | 195 | 197 | 195 | 197 | 4,000 |
| 2006/10/13 | 194 | 195 | 194 | 195 | 5,000 |
| 2006/10/12 | 195 | 196 | 195 | 195 | 10,000 |
| 2006/10/11 | 196 | 197 | 195 | 195 | 20,000 |
| 2006/10/10 | 198 | 198 | 196 | 196 | 7,000 |
| 2006/10/06 | 196 | 199 | 196 | 198 | 10,000 |
| 2006/10/05 | 197 | 199 | 196 | 199 | 23,000 |
| 2006/10/04 | 197 | 199 | 197 | 197 | 18,000 |
| 2006/10/03 | 198 | 199 | 198 | 199 | 16,000 |
| 2006/10/02 | 196 | 198 | 196 | 198 | 17,000 |
| 2006/09/29 | 198 | 198 | 196 | 196 | 25,000 |
| 2006/09/28 | 199 | 199 | 196 | 196 | 17,000 |
| 2006/09/27 | 196 | 198 | 195 | 196 | 14,000 |
| 2006/09/26 | 197 | 197 | 196 | 196 | 7,000 |
| 2006/09/25 | 199 | 199 | 199 | 199 | 22,000 |
| 2006/09/22 | 196 | 199 | 196 | 199 | 22,000 |
| 2006/09/21 | 195 | 197 | 195 | 195 | 16,000 |
| 2006/09/20 | 194 | 195 | 194 | 194 | 26,000 |
| 2006/09/19 | 200 | 202 | 180 | 195 | 88,000 |
| 2006/09/15 | 200 | 200 | 200 | 200 | 52,000 |
| 2006/09/14 | 199 | 202 | 199 | 201 | 14,000 |
| 2006/09/13 | 203 | 203 | 200 | 200 | 11,000 |
| 2006/09/12 | 201 | 202 | 200 | 202 | 12,000 |
| 2006/09/11 | 202 | 203 | 202 | 203 | 8,000 |
| 2006/09/08 | 203 | 204 | 202 | 202 | 5,000 |
| 2006/09/07 | 203 | 203 | 199 | 203 | 35,000 |
| 2006/09/06 | 204 | 205 | 204 | 204 | 7,000 |
| 2006/09/05 | 204 | 204 | 204 | 204 | 8,000 |
| 2006/09/04 | 202 | 203 | 202 | 203 | 31,000 |
| 2006/09/01 | 204 | 204 | 202 | 203 | 21,000 |
| 2006/08/31 | 202 | 204 | 201 | 204 | 6,000 |
| 2006/08/30 | 202 | 202 | 202 | 202 | 15,000 |
| 2006/08/29 | 203 | 203 | 202 | 202 | 31,000 |
| 2006/08/28 | 205 | 205 | 202 | 202 | 43,000 |
| 2006/08/25 | 207 | 207 | 206 | 206 | 22,000 |
| 2006/08/24 | 209 | 209 | 206 | 206 | 9,000 |
| 2006/08/23 | 208 | 210 | 206 | 208 | 52,000 |
| 2006/08/22 | 208 | 208 | 206 | 207 | 25,000 |
| 2006/08/21 | 207 | 208 | 206 | 207 | 18,000 |
| 2006/08/18 | 207 | 207 | 204 | 205 | 11,000 |
| 2006/08/17 | 207 | 207 | 204 | 205 | 21,000 |
| 2006/08/16 | 207 | 207 | 205 | 205 | 20,000 |
| 2006/08/15 | 203 | 207 | 203 | 207 | 4,000 |
| 2006/08/14 | 201 | 204 | 201 | 204 | 9,000 |
| 2006/08/11 | 204 | 204 | 203 | 203 | 6,000 |
| 2006/08/10 | 204 | 204 | 203 | 204 | 5,000 |
| 2006/08/09 | 203 | 203 | 203 | 203 | 10,000 |
| 2006/08/08 | 203 | 203 | 202 | 203 | 8,000 |
| 2006/08/07 | 207 | 208 | 204 | 204 | 8,000 |
| 2006/08/04 | 204 | 204 | 202 | 204 | 9,000 |
| 2006/08/03 | 205 | 205 | 204 | 204 | 2,000 |
| 2006/08/02 | 207 | 207 | 206 | 206 | 7,000 |
| 2006/08/01 | 208 | 208 | 208 | 208 | 27,000 |
| 2006/07/31 | 203 | 205 | 203 | 203 | 18,000 |
| 2006/07/28 | 201 | 202 | 201 | 202 | 11,000 |
| 2006/07/27 | 200 | 200 | 200 | 200 | 6,000 |
| 2006/07/26 | 201 | 201 | 199 | 199 | 14,000 |
| 2006/07/25 | 201 | 202 | 200 | 200 | 14,000 |
| 2006/07/24 | 202 | 220 | 200 | 200 | 94,000 |
| 2006/07/21 | 202 | 202 | 201 | 201 | 15,000 |
| 2006/07/20 | 200 | 201 | 200 | 201 | 16,000 |
| 2006/07/19 | 199 | 200 | 198 | 198 | 13,000 |
| 2006/07/18 | 199 | 199 | 198 | 198 | 36,000 |
| 2006/07/14 | 202 | 205 | 201 | 201 | 11,000 |
| 2006/07/13 | 206 | 206 | 201 | 201 | 19,000 |
| 2006/07/12 | 209 | 210 | 207 | 207 | 34,000 |
| 2006/07/11 | 210 | 210 | 205 | 208 | 27,000 |
| 2006/07/10 | 208 | 208 | 205 | 208 | 27,000 |
| 2006/07/07 | 210 | 210 | 208 | 208 | 19,000 |
| 2006/07/06 | 209 | 210 | 207 | 207 | 20,000 |
| 2006/07/05 | 210 | 210 | 208 | 208 | 35,000 |
| 2006/07/04 | 208 | 215 | 207 | 210 | 90,000 |
| 2006/07/03 | 203 | 205 | 203 | 205 | 10,000 |
| 2006/06/30 | 205 | 205 | 205 | 205 | 13,000 |
| 2006/06/29 | 204 | 204 | 204 | 204 | 3,000 |
| 2006/06/28 | 205 | 205 | 203 | 204 | 6,000 |
| 2006/06/27 | 204 | 205 | 204 | 205 | 8,000 |
| 2006/06/26 | 202 | 204 | 202 | 204 | 22,000 |
| 2006/06/23 | 206 | 206 | 202 | 202 | 15,000 |
| 2006/06/22 | 207 | 208 | 205 | 205 | 25,000 |
| 2006/06/21 | 205 | 206 | 205 | 206 | 2,000 |
| 2006/06/20 | 207 | 207 | 206 | 207 | 10,000 |
| 2006/06/19 | 204 | 208 | 202 | 207 | 26,000 |
| 2006/06/16 | 200 | 204 | 200 | 203 | 21,000 |
| 2006/06/15 | 199 | 202 | 198 | 198 | 7,000 |
| 2006/06/14 | 191 | 198 | 191 | 198 | 20,000 |
| 2006/06/13 | 196 | 196 | 195 | 196 | 5,000 |
| 2006/06/12 | 193 | 198 | 192 | 197 | 14,000 |
| 2006/06/09 | 192 | 194 | 191 | 193 | 26,000 |
| 2006/06/08 | 192 | 193 | 190 | 190 | 74,000 |
| 2006/06/07 | 200 | 203 | 196 | 196 | 62,000 |
| 2006/06/06 | 202 | 203 | 201 | 201 | 45,000 |
| 2006/06/05 | 202 | 206 | 202 | 204 | 14,000 |
| 2006/06/02 | 205 | 207 | 200 | 205 | 62,000 |
| 2006/06/01 | 210 | 213 | 210 | 211 | 45,000 |
| 2006/05/31 | 213 | 213 | 211 | 211 | 27,000 |
| 2006/05/30 | 215 | 215 | 213 | 215 | 17,000 |
| 2006/05/29 | 215 | 216 | 215 | 216 | 14,000 |
| 2006/05/26 | 216 | 216 | 213 | 215 | 22,000 |
| 2006/05/25 | 217 | 218 | 216 | 218 | 13,000 |
| 2006/05/24 | 221 | 221 | 212 | 216 | 38,000 |
| 2006/05/23 | 222 | 222 | 220 | 220 | 21,000 |
| 2006/05/22 | 220 | 225 | 220 | 220 | 24,000 |
| 2006/05/19 | 216 | 219 | 216 | 219 | 21,000 |
| 2006/05/18 | 217 | 218 | 215 | 216 | 31,000 |
| 2006/05/17 | 220 | 220 | 219 | 220 | 22,000 |
| 2006/05/16 | 221 | 221 | 219 | 219 | 17,000 |
| 2006/05/15 | 223 | 224 | 220 | 221 | 43,000 |
| 2006/05/12 | 221 | 224 | 221 | 224 | 16,000 |
| 2006/05/11 | 227 | 227 | 223 | 223 | 25,000 |
| 2006/05/10 | 224 | 227 | 224 | 227 | 22,000 |
| 2006/05/09 | 228 | 228 | 225 | 225 | 65,000 |
| 2006/05/08 | 230 | 230 | 228 | 228 | 43,000 |
| 2006/05/02 | 232 | 232 | 231 | 232 | 10,000 |
| 2006/05/01 | 232 | 232 | 231 | 231 | 6,000 |
| 2006/04/28 | 233 | 233 | 231 | 232 | 14,000 |
| 2006/04/27 | 233 | 236 | 232 | 232 | 52,000 |
| 2006/04/26 | 234 | 234 | 231 | 233 | 45,000 |
| 2006/04/25 | 230 | 235 | 230 | 231 | 32,000 |
| 2006/04/24 | 235 | 235 | 231 | 231 | 56,000 |
| 2006/04/21 | 237 | 237 | 234 | 234 | 20,000 |
| 2006/04/20 | 237 | 237 | 235 | 235 | 33,000 |
| 2006/04/19 | 237 | 237 | 235 | 237 | 31,000 |
| 2006/04/18 | 236 | 237 | 233 | 235 | 33,000 |
| 2006/04/17 | 240 | 240 | 235 | 236 | 84,000 |
| 2006/04/14 | 237 | 239 | 237 | 239 | 38,000 |
| 2006/04/13 | 238 | 238 | 236 | 237 | 18,000 |
| 2006/04/12 | 237 | 238 | 237 | 237 | 12,000 |
| 2006/04/11 | 239 | 239 | 237 | 238 | 46,000 |
| 2006/04/10 | 239 | 240 | 238 | 239 | 48,000 |
| 2006/04/07 | 238 | 240 | 238 | 239 | 50,000 |
| 2006/04/06 | 238 | 239 | 237 | 239 | 76,000 |
| 2006/04/05 | 241 | 241 | 239 | 240 | 70,000 |
| 2006/04/04 | 243 | 243 | 241 | 242 | 54,000 |
| 2006/04/03 | 241 | 242 | 240 | 242 | 16,000 |
| 2006/03/31 | 240 | 242 | 239 | 242 | 66,000 |
| 2006/03/30 | 242 | 242 | 238 | 241 | 51,000 |
| 2006/03/29 | 244 | 244 | 241 | 243 | 37,000 |
| 2006/03/28 | 243 | 243 | 241 | 242 | 55,000 |
| 2006/03/27 | 250 | 250 | 247 | 247 | 156,000 |
| 2006/03/24 | 248 | 250 | 248 | 250 | 85,000 |
| 2006/03/23 | 248 | 249 | 247 | 249 | 63,000 |
| 2006/03/22 | 245 | 248 | 245 | 248 | 96,000 |
| 2006/03/20 | 246 | 247 | 245 | 245 | 97,000 |
| 2006/03/17 | 246 | 247 | 245 | 247 | 37,000 |
| 2006/03/16 | 247 | 247 | 245 | 245 | 87,000 |
| 2006/03/15 | 249 | 249 | 246 | 248 | 53,000 |
| 2006/03/14 | 246 | 249 | 246 | 249 | 37,000 |
| 2006/03/13 | 246 | 247 | 246 | 247 | 31,000 |
| 2006/03/10 | 245 | 247 | 245 | 245 | 23,000 |
| 2006/03/09 | 245 | 247 | 245 | 247 | 23,000 |
| 2006/03/08 | 243 | 245 | 237 | 245 | 88,000 |
| 2006/03/07 | 242 | 244 | 241 | 244 | 28,000 |
| 2006/03/06 | 241 | 243 | 239 | 243 | 48,000 |
| 2006/03/03 | 244 | 244 | 240 | 241 | 74,000 |
| 2006/03/02 | 246 | 246 | 244 | 244 | 21,000 |
| 2006/03/01 | 245 | 246 | 245 | 245 | 16,000 |
| 2006/02/28 | 247 | 248 | 245 | 246 | 25,000 |
| 2006/02/27 | 247 | 250 | 244 | 247 | 27,000 |
| 2006/02/24 | 250 | 250 | 240 | 245 | 37,000 |
| 2006/02/23 | 249 | 250 | 246 | 248 | 21,000 |
| 2006/02/22 | 240 | 249 | 240 | 245 | 53,000 |
| 2006/02/21 | 236 | 239 | 236 | 239 | 66,000 |
| 2006/02/20 | 242 | 244 | 235 | 236 | 58,000 |
| 2006/02/17 | 249 | 249 | 240 | 248 | 54,000 |
| 2006/02/16 | 246 | 248 | 240 | 248 | 127,000 |
| 2006/02/15 | 249 | 252 | 249 | 249 | 23,000 |
| 2006/02/14 | 248 | 249 | 245 | 249 | 43,000 |
| 2006/02/13 | 252 | 252 | 249 | 249 | 75,000 |
| 2006/02/10 | 252 | 255 | 252 | 252 | 32,000 |
| 2006/02/09 | 258 | 259 | 252 | 253 | 76,000 |
| 2006/02/08 | 258 | 258 | 257 | 258 | 42,000 |
| 2006/02/07 | 259 | 259 | 257 | 258 | 19,000 |
| 2006/02/06 | 260 | 260 | 257 | 259 | 74,000 |
| 2006/02/03 | 259 | 259 | 256 | 256 | 22,000 |
| 2006/02/02 | 260 | 260 | 257 | 257 | 24,000 |
| 2006/02/01 | 259 | 259 | 256 | 257 | 41,000 |
| 2006/01/31 | 260 | 260 | 258 | 258 | 25,000 |
| 2006/01/30 | 262 | 262 | 259 | 260 | 68,000 |
| 2006/01/27 | 254 | 258 | 254 | 257 | 41,000 |
| 2006/01/26 | 253 | 253 | 251 | 252 | 26,000 |
| 2006/01/25 | 249 | 254 | 249 | 254 | 70,000 |
| 2006/01/24 | 246 | 251 | 246 | 251 | 36,000 |
| 2006/01/23 | 248 | 249 | 247 | 248 | 70,000 |
| 2006/01/20 | 255 | 255 | 251 | 252 | 31,000 |
| 2006/01/19 | 243 | 254 | 243 | 254 | 88,000 |
| 2006/01/18 | 259 | 259 | 242 | 254 | 178,000 |
| 2006/01/17 | 265 | 265 | 260 | 260 | 134,000 |
| 2006/01/16 | 266 | 270 | 264 | 265 | 97,000 |
| 2006/01/13 | 266 | 266 | 263 | 264 | 78,000 |
| 2006/01/12 | 264 | 267 | 263 | 267 | 148,000 |
| 2006/01/11 | 264 | 264 | 261 | 262 | 99,000 |
| 2006/01/10 | 262 | 264 | 260 | 264 | 132,000 |
| 2006/01/06 | 255 | 262 | 254 | 262 | 128,000 |
| 2006/01/05 | 253 | 255 | 251 | 254 | 102,000 |
| 2006/01/04 | 254 | 254 | 251 | 252 | 24,000 |