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 |
---|---|---|---|---|---|
2007/12/28 | 159 | 159 | 158 | 159 | 4,000 |
2007/12/27 | 160 | 160 | 158 | 158 | 39,000 |
2007/12/26 | 159 | 160 | 159 | 160 | 6,000 |
2007/12/25 | 161 | 161 | 157 | 159 | 44,000 |
2007/12/21 | 158 | 160 | 158 | 160 | 22,000 |
2007/12/20 | 162 | 162 | 160 | 161 | 29,000 |
2007/12/19 | 162 | 162 | 160 | 161 | 32,000 |
2007/12/18 | 163 | 163 | 161 | 162 | 15,000 |
2007/12/17 | 163 | 164 | 163 | 164 | 18,000 |
2007/12/14 | 163 | 165 | 161 | 164 | 39,000 |
2007/12/13 | 164 | 164 | 163 | 164 | 14,000 |
2007/12/12 | 164 | 165 | 164 | 165 | 4,000 |
2007/12/11 | 164 | 165 | 164 | 165 | 13,000 |
2007/12/10 | 165 | 165 | 164 | 165 | 18,000 |
2007/12/07 | 164 | 165 | 163 | 165 | 15,000 |
2007/12/06 | 164 | 165 | 164 | 165 | 14,000 |
2007/12/05 | 164 | 164 | 163 | 163 | 4,000 |
2007/12/04 | 163 | 164 | 163 | 163 | 13,000 |
2007/12/03 | 165 | 165 | 165 | 165 | 3,000 |
2007/11/30 | 164 | 165 | 164 | 164 | 12,000 |
2007/11/29 | 162 | 164 | 162 | 163 | 10,000 |
2007/11/28 | 163 | 163 | 162 | 162 | 6,000 |
2007/11/27 | 163 | 163 | 163 | 163 | 5,000 |
2007/11/26 | 165 | 165 | 161 | 164 | 8,000 |
2007/11/22 | 163 | 163 | 160 | 160 | 16,000 |
2007/11/21 | 162 | 162 | 159 | 162 | 10,000 |
2007/11/20 | 161 | 162 | 159 | 162 | 27,000 |
2007/11/19 | 160 | 162 | 160 | 160 | 22,000 |
2007/11/16 | 163 | 164 | 160 | 162 | 43,000 |
2007/11/15 | 161 | 162 | 161 | 162 | 11,000 |
2007/11/14 | 163 | 164 | 163 | 164 | 6,000 |
2007/11/13 | 163 | 163 | 160 | 160 | 9,000 |
2007/11/12 | 162 | 162 | 160 | 161 | 36,000 |
2007/11/09 | 161 | 169 | 161 | 164 | 47,000 |
2007/11/08 | 167 | 167 | 161 | 161 | 31,000 |
2007/11/07 | 167 | 167 | 167 | 167 | 2,000 |
2007/11/06 | 167 | 168 | 167 | 168 | 2,000 |
2007/11/05 | 169 | 169 | 168 | 168 | 4,000 |
2007/11/02 | 167 | 169 | 167 | 169 | 15,000 |
2007/11/01 | 169 | 169 | 166 | 166 | 19,000 |
2007/10/31 | 167 | 167 | 167 | 167 | 16,000 |
2007/10/30 | 169 | 169 | 169 | 169 | 5,000 |
2007/10/29 | 169 | 170 | 169 | 170 | 6,000 |
2007/10/26 | 168 | 169 | 168 | 169 | 13,000 |
2007/10/25 | 169 | 170 | 169 | 169 | 8,000 |
2007/10/24 | 169 | 170 | 168 | 168 | 11,000 |
2007/10/23 | 169 | 172 | 169 | 171 | 19,000 |
2007/10/22 | 170 | 170 | 168 | 170 | 27,000 |
2007/10/19 | 168 | 169 | 168 | 169 | 8,000 |
2007/10/18 | 170 | 171 | 169 | 169 | 16,000 |
2007/10/17 | 170 | 170 | 169 | 169 | 3,000 |
2007/10/16 | 171 | 171 | 170 | 170 | 6,000 |
2007/10/15 | 174 | 174 | 171 | 172 | 20,000 |
2007/10/12 | 175 | 176 | 173 | 174 | 63,000 |
2007/10/11 | 167 | 175 | 167 | 175 | 43,000 |
2007/10/10 | 168 | 168 | 167 | 167 | 16,000 |
2007/10/09 | 165 | 167 | 165 | 167 | 10,000 |
2007/10/05 | 164 | 167 | 164 | 165 | 13,000 |
2007/10/04 | 166 | 166 | 165 | 166 | 21,000 |
2007/10/03 | 165 | 166 | 163 | 166 | 7,000 |
2007/10/02 | 163 | 166 | 163 | 165 | 9,000 |
2007/10/01 | 164 | 165 | 163 | 163 | 17,000 |
2007/09/28 | 165 | 165 | 163 | 163 | 8,000 |
2007/09/27 | 163 | 165 | 161 | 165 | 7,000 |
2007/09/26 | 158 | 161 | 158 | 161 | 7,000 |
2007/09/25 | 165 | 165 | 156 | 162 | 28,000 |
2007/09/21 | 164 | 164 | 160 | 164 | 21,000 |
2007/09/20 | 167 | 167 | 166 | 166 | 13,000 |
2007/09/19 | 167 | 167 | 167 | 167 | 1,000 |
2007/09/18 | 169 | 169 | 164 | 164 | 13,000 |
2007/09/14 | 166 | 168 | 165 | 168 | 24,000 |
2007/09/13 | 166 | 170 | 166 | 167 | 14,000 |
2007/09/12 | 167 | 170 | 166 | 166 | 9,000 |
2007/09/11 | 166 | 166 | 166 | 166 | 16,000 |
2007/09/10 | 169 | 169 | 165 | 167 | 17,000 |
2007/09/07 | 170 | 170 | 168 | 168 | 11,000 |
2007/09/06 | 170 | 170 | 165 | 166 | 19,000 |
2007/09/05 | 172 | 172 | 165 | 170 | 45,000 |
2007/09/04 | 172 | 172 | 172 | 172 | 1,000 |
2007/09/03 | 172 | 172 | 172 | 172 | 1,000 |
2007/08/31 | 168 | 171 | 168 | 170 | 15,000 |
2007/08/30 | 175 | 175 | 171 | 171 | 3,000 |
2007/08/29 | 172 | 174 | 171 | 172 | 6,000 |
2007/08/28 | 171 | 172 | 171 | 172 | 3,000 |
2007/08/27 | 173 | 175 | 172 | 172 | 16,000 |
2007/08/24 | 172 | 172 | 172 | 172 | 3,000 |
2007/08/23 | 175 | 177 | 171 | 171 | 17,000 |
2007/08/22 | 173 | 173 | 173 | 173 | 11,000 |
2007/08/21 | 176 | 176 | 172 | 172 | 19,000 |
2007/08/20 | 168 | 171 | 168 | 169 | 20,000 |
2007/08/17 | 167 | 168 | 166 | 166 | 19,000 |
2007/08/16 | 172 | 172 | 167 | 168 | 55,000 |
2007/08/15 | 175 | 175 | 173 | 173 | 20,000 |
2007/08/14 | 175 | 176 | 175 | 176 | 23,000 |
2007/08/13 | 173 | 175 | 173 | 175 | 18,000 |
2007/08/10 | 175 | 175 | 174 | 174 | 7,000 |
2007/08/09 | 179 | 179 | 175 | 175 | 16,000 |
2007/08/08 | 182 | 182 | 175 | 176 | 24,000 |
2007/08/07 | 181 | 183 | 180 | 181 | 14,000 |
2007/08/06 | 181 | 182 | 181 | 181 | 13,000 |
2007/08/03 | 182 | 182 | 181 | 181 | 25,000 |
2007/08/02 | 183 | 183 | 182 | 183 | 20,000 |
2007/08/01 | 182 | 183 | 182 | 183 | 21,000 |
2007/07/31 | 184 | 184 | 183 | 184 | 7,000 |
2007/07/30 | 181 | 183 | 180 | 183 | 12,000 |
2007/07/27 | 185 | 185 | 182 | 182 | 34,000 |
2007/07/26 | 185 | 186 | 185 | 185 | 56,000 |
2007/07/25 | 185 | 185 | 184 | 184 | 12,000 |
2007/07/24 | 185 | 186 | 184 | 185 | 35,000 |
2007/07/23 | 187 | 187 | 184 | 186 | 35,000 |
2007/07/20 | 187 | 187 | 184 | 186 | 24,000 |
2007/07/19 | 186 | 186 | 185 | 186 | 13,000 |
2007/07/18 | 186 | 186 | 183 | 184 | 115,000 |
2007/07/17 | 186 | 186 | 185 | 185 | 13,000 |
2007/07/13 | 186 | 186 | 186 | 186 | 18,000 |
2007/07/12 | 186 | 187 | 186 | 186 | 21,000 |
2007/07/11 | 185 | 187 | 185 | 185 | 16,000 |
2007/07/10 | 188 | 188 | 186 | 186 | 42,000 |
2007/07/09 | 188 | 188 | 187 | 187 | 23,000 |
2007/07/06 | 187 | 187 | 186 | 187 | 85,000 |
2007/07/05 | 185 | 186 | 183 | 185 | 33,000 |
2007/07/04 | 182 | 185 | 182 | 182 | 31,000 |
2007/07/03 | 185 | 185 | 181 | 182 | 43,000 |
2007/07/02 | 186 | 186 | 184 | 185 | 17,000 |
2007/06/29 | 184 | 185 | 183 | 184 | 5,000 |
2007/06/28 | 184 | 184 | 183 | 184 | 6,000 |
2007/06/27 | 186 | 186 | 184 | 184 | 12,000 |
2007/06/26 | 187 | 187 | 186 | 186 | 8,000 |
2007/06/25 | 187 | 187 | 186 | 186 | 17,000 |
2007/06/22 | 186 | 188 | 186 | 187 | 51,000 |
2007/06/21 | 187 | 190 | 187 | 189 | 24,000 |
2007/06/20 | 187 | 194 | 186 | 188 | 139,000 |
2007/06/19 | 186 | 187 | 185 | 186 | 24,000 |
2007/06/18 | 189 | 190 | 184 | 187 | 67,000 |
2007/06/15 | 181 | 187 | 181 | 187 | 49,000 |
2007/06/14 | 181 | 182 | 181 | 181 | 15,000 |
2007/06/13 | 180 | 180 | 178 | 180 | 14,000 |
2007/06/12 | 180 | 180 | 178 | 178 | 17,000 |
2007/06/11 | 186 | 186 | 179 | 179 | 71,000 |
2007/06/08 | 173 | 200 | 173 | 185 | 270,000 |
2007/06/07 | 173 | 174 | 172 | 172 | 18,000 |
2007/06/06 | 172 | 173 | 172 | 173 | 16,000 |
2007/06/05 | 173 | 173 | 172 | 172 | 14,000 |
2007/06/04 | 174 | 174 | 171 | 173 | 9,000 |
2007/06/01 | 171 | 171 | 170 | 171 | 15,000 |
2007/05/31 | 170 | 171 | 169 | 171 | 6,000 |
2007/05/30 | 170 | 172 | 167 | 169 | 51,000 |
2007/05/29 | 171 | 171 | 170 | 171 | 11,000 |
2007/05/28 | 174 | 174 | 166 | 168 | 41,000 |
2007/05/25 | 172 | 174 | 171 | 174 | 7,000 |
2007/05/24 | 173 | 173 | 172 | 172 | 17,000 |
2007/05/23 | 170 | 174 | 170 | 174 | 15,000 |
2007/05/22 | 174 | 174 | 171 | 174 | 27,000 |
2007/05/21 | 172 | 174 | 170 | 173 | 31,000 |
2007/05/18 | 172 | 172 | 168 | 168 | 14,000 |
2007/05/17 | 173 | 173 | 171 | 171 | 10,000 |
2007/05/16 | 171 | 173 | 170 | 173 | 23,000 |
2007/05/15 | 173 | 173 | 171 | 171 | 15,000 |
2007/05/14 | 173 | 173 | 172 | 173 | 13,000 |
2007/05/11 | 175 | 175 | 173 | 173 | 10,000 |
2007/05/10 | 176 | 176 | 174 | 175 | 7,000 |
2007/05/09 | 173 | 176 | 173 | 176 | 8,000 |
2007/05/08 | 174 | 175 | 172 | 172 | 6,000 |
2007/05/07 | 173 | 174 | 172 | 174 | 9,000 |
2007/05/02 | 176 | 176 | 172 | 176 | 35,000 |
2007/05/01 | 175 | 176 | 174 | 174 | 9,000 |
2007/04/27 | 174 | 175 | 174 | 175 | 10,000 |
2007/04/26 | 172 | 173 | 172 | 173 | 13,000 |
2007/04/25 | 173 | 173 | 171 | 172 | 19,000 |
2007/04/24 | 173 | 173 | 172 | 172 | 17,000 |
2007/04/23 | 177 | 177 | 174 | 174 | 33,000 |
2007/04/20 | 175 | 176 | 173 | 176 | 15,000 |
2007/04/19 | 175 | 175 | 173 | 174 | 27,000 |
2007/04/18 | 175 | 175 | 174 | 175 | 8,000 |
2007/04/17 | 178 | 178 | 175 | 175 | 19,000 |
2007/04/16 | 175 | 178 | 175 | 177 | 11,000 |
2007/04/13 | 177 | 179 | 175 | 175 | 24,000 |
2007/04/12 | 177 | 177 | 176 | 176 | 24,000 |
2007/04/11 | 177 | 177 | 176 | 176 | 8,000 |
2007/04/10 | 176 | 179 | 175 | 176 | 18,000 |
2007/04/09 | 178 | 178 | 176 | 177 | 38,000 |
2007/04/06 | 179 | 180 | 179 | 180 | 18,000 |
2007/04/05 | 180 | 180 | 176 | 180 | 55,000 |
2007/04/04 | 181 | 182 | 178 | 180 | 72,000 |
2007/04/03 | 181 | 182 | 181 | 181 | 8,000 |
2007/04/02 | 182 | 183 | 181 | 181 | 18,000 |
2007/03/30 | 183 | 183 | 181 | 183 | 29,000 |
2007/03/29 | 182 | 183 | 181 | 181 | 21,000 |
2007/03/28 | 185 | 188 | 182 | 183 | 70,000 |
2007/03/27 | 182 | 188 | 180 | 186 | 88,000 |
2007/03/26 | 198 | 198 | 195 | 197 | 225,000 |
2007/03/23 | 196 | 197 | 196 | 197 | 63,000 |
2007/03/22 | 196 | 197 | 194 | 196 | 70,000 |
2007/03/20 | 196 | 196 | 193 | 194 | 108,000 |
2007/03/19 | 197 | 197 | 195 | 195 | 37,000 |
2007/03/16 | 198 | 198 | 196 | 197 | 34,000 |
2007/03/15 | 197 | 198 | 197 | 198 | 43,000 |
2007/03/14 | 198 | 200 | 195 | 197 | 72,000 |
2007/03/13 | 200 | 200 | 199 | 199 | 24,000 |
2007/03/12 | 197 | 199 | 197 | 199 | 19,000 |
2007/03/09 | 198 | 198 | 195 | 197 | 44,000 |
2007/03/08 | 197 | 198 | 195 | 197 | 69,000 |
2007/03/07 | 195 | 196 | 192 | 196 | 53,000 |
2007/03/06 | 192 | 195 | 191 | 194 | 32,000 |
2007/03/05 | 193 | 196 | 191 | 191 | 70,000 |
2007/03/02 | 203 | 203 | 195 | 199 | 100,000 |
2007/03/01 | 200 | 205 | 200 | 204 | 63,000 |
2007/02/28 | 197 | 202 | 194 | 200 | 127,000 |
2007/02/27 | 203 | 206 | 201 | 204 | 84,000 |
2007/02/26 | 198 | 205 | 198 | 203 | 521,000 |
2007/02/23 | 192 | 195 | 192 | 195 | 116,000 |
2007/02/22 | 191 | 191 | 189 | 191 | 31,000 |
2007/02/21 | 188 | 190 | 188 | 190 | 37,000 |
2007/02/20 | 189 | 190 | 188 | 188 | 26,000 |
2007/02/19 | 189 | 189 | 188 | 188 | 19,000 |
2007/02/16 | 188 | 189 | 187 | 189 | 19,000 |
2007/02/15 | 189 | 189 | 187 | 187 | 24,000 |
2007/02/14 | 187 | 189 | 187 | 188 | 22,000 |
2007/02/13 | 188 | 188 | 187 | 187 | 47,000 |
2007/02/09 | 192 | 192 | 189 | 190 | 35,000 |
2007/02/08 | 190 | 192 | 190 | 192 | 14,000 |
2007/02/07 | 192 | 193 | 189 | 192 | 45,000 |
2007/02/06 | 190 | 194 | 190 | 192 | 30,000 |
2007/02/05 | 190 | 190 | 188 | 190 | 32,000 |
2007/02/02 | 193 | 194 | 190 | 192 | 37,000 |
2007/02/01 | 194 | 195 | 193 | 194 | 11,000 |
2007/01/31 | 194 | 194 | 193 | 193 | 8,000 |
2007/01/30 | 195 | 195 | 193 | 194 | 30,000 |
2007/01/29 | 191 | 193 | 191 | 192 | 16,000 |
2007/01/26 | 190 | 194 | 190 | 191 | 13,000 |
2007/01/25 | 195 | 196 | 191 | 191 | 30,000 |
2007/01/24 | 194 | 195 | 194 | 194 | 11,000 |
2007/01/23 | 196 | 196 | 195 | 195 | 38,000 |
2007/01/22 | 192 | 195 | 192 | 195 | 37,000 |
2007/01/19 | 191 | 191 | 191 | 191 | 16,000 |
2007/01/18 | 188 | 192 | 188 | 192 | 46,000 |
2007/01/17 | 186 | 187 | 186 | 187 | 23,000 |
2007/01/16 | 185 | 186 | 184 | 186 | 23,000 |
2007/01/15 | 184 | 185 | 183 | 185 | 19,000 |
2007/01/12 | 183 | 184 | 182 | 184 | 17,000 |
2007/01/11 | 184 | 185 | 183 | 183 | 19,000 |
2007/01/10 | 183 | 184 | 183 | 183 | 6,000 |
2007/01/09 | 184 | 184 | 182 | 183 | 33,000 |
2007/01/05 | 183 | 184 | 183 | 184 | 9,000 |
2007/01/04 | 183 | 183 | 182 | 182 | 5,000 |