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 |
---|---|---|---|---|---|
2008/12/30 | 124 | 127 | 124 | 126 | 22,000 |
2008/12/29 | 128 | 130 | 128 | 128 | 20,000 |
2008/12/26 | 126 | 126 | 126 | 126 | 9,000 |
2008/12/25 | 125 | 128 | 125 | 126 | 6,000 |
2008/12/24 | 127 | 127 | 124 | 124 | 24,000 |
2008/12/22 | 134 | 134 | 127 | 127 | 39,000 |
2008/12/19 | 135 | 135 | 133 | 133 | 15,000 |
2008/12/18 | 136 | 136 | 135 | 135 | 10,000 |
2008/12/17 | 135 | 137 | 135 | 135 | 16,000 |
2008/12/16 | 133 | 137 | 133 | 136 | 39,000 |
2008/12/15 | 131 | 133 | 131 | 133 | 15,000 |
2008/12/12 | 131 | 132 | 131 | 131 | 11,000 |
2008/12/11 | 131 | 132 | 129 | 129 | 18,000 |
2008/12/10 | 131 | 131 | 131 | 131 | 16,000 |
2008/12/09 | 130 | 131 | 130 | 130 | 23,000 |
2008/12/08 | 127 | 129 | 123 | 129 | 16,000 |
2008/12/05 | 128 | 128 | 128 | 128 | 12,000 |
2008/12/04 | 129 | 129 | 129 | 129 | 5,000 |
2008/12/03 | 127 | 129 | 127 | 129 | 13,000 |
2008/12/02 | 129 | 129 | 128 | 128 | 9,000 |
2008/12/01 | 129 | 130 | 129 | 129 | 20,000 |
2008/11/28 | 129 | 129 | 129 | 129 | 2,000 |
2008/11/27 | 128 | 129 | 128 | 129 | 7,000 |
2008/11/26 | 127 | 128 | 127 | 128 | 8,000 |
2008/11/25 | 129 | 129 | 127 | 127 | 23,000 |
2008/11/21 | 121 | 126 | 120 | 126 | 24,000 |
2008/11/20 | 128 | 128 | 123 | 124 | 21,000 |
2008/11/19 | 128 | 128 | 128 | 128 | 5,000 |
2008/11/18 | 126 | 128 | 125 | 128 | 21,000 |
2008/11/17 | 123 | 126 | 123 | 126 | 14,000 |
2008/11/14 | 126 | 137 | 122 | 122 | 41,000 |
2008/11/13 | 125 | 125 | 124 | 124 | 29,000 |
2008/11/12 | 125 | 126 | 125 | 125 | 21,000 |
2008/11/11 | 122 | 128 | 122 | 125 | 13,000 |
2008/11/10 | 121 | 122 | 121 | 122 | 23,000 |
2008/11/07 | 121 | 121 | 121 | 121 | 7,000 |
2008/11/06 | 121 | 122 | 118 | 122 | 21,000 |
2008/11/05 | 120 | 121 | 119 | 121 | 26,000 |
2008/11/04 | 116 | 119 | 116 | 118 | 13,000 |
2008/10/31 | 115 | 115 | 112 | 115 | 18,000 |
2008/10/30 | 111 | 116 | 110 | 116 | 29,000 |
2008/10/29 | 114 | 115 | 111 | 111 | 16,000 |
2008/10/28 | 106 | 112 | 106 | 110 | 16,000 |
2008/10/27 | 114 | 114 | 106 | 106 | 23,000 |
2008/10/24 | 116 | 116 | 111 | 113 | 20,000 |
2008/10/23 | 113 | 116 | 111 | 116 | 25,000 |
2008/10/22 | 122 | 122 | 114 | 115 | 23,000 |
2008/10/21 | 128 | 128 | 120 | 121 | 34,000 |
2008/10/20 | 115 | 115 | 113 | 113 | 13,000 |
2008/10/17 | 110 | 111 | 110 | 110 | 13,000 |
2008/10/16 | 110 | 110 | 106 | 108 | 16,000 |
2008/10/15 | 116 | 117 | 114 | 115 | 22,000 |
2008/10/14 | 116 | 118 | 112 | 116 | 29,000 |
2008/10/10 | 105 | 106 | 101 | 106 | 28,000 |
2008/10/09 | 101 | 109 | 101 | 106 | 47,000 |
2008/10/08 | 105 | 105 | 101 | 101 | 49,000 |
2008/10/07 | 105 | 108 | 100 | 105 | 91,000 |
2008/10/06 | 125 | 125 | 120 | 120 | 40,000 |
2008/10/03 | 126 | 132 | 125 | 128 | 25,000 |
2008/10/02 | 132 | 135 | 126 | 126 | 30,000 |
2008/10/01 | 135 | 135 | 131 | 131 | 7,000 |
2008/09/30 | 131 | 135 | 130 | 135 | 20,000 |
2008/09/29 | 139 | 139 | 131 | 135 | 19,000 |
2008/09/26 | 137 | 139 | 137 | 139 | 12,000 |
2008/09/25 | 141 | 141 | 140 | 140 | 13,000 |
2008/09/24 | 141 | 141 | 140 | 140 | 10,000 |
2008/09/22 | 145 | 146 | 140 | 140 | 44,000 |
2008/09/19 | 139 | 140 | 138 | 140 | 20,000 |
2008/09/18 | 134 | 137 | 133 | 137 | 11,000 |
2008/09/17 | 139 | 147 | 132 | 140 | 45,000 |
2008/09/16 | 125 | 133 | 124 | 130 | 36,000 |
2008/09/12 | 136 | 136 | 133 | 136 | 42,000 |
2008/09/11 | 138 | 138 | 136 | 136 | 3,000 |
2008/09/10 | 135 | 138 | 135 | 138 | 30,000 |
2008/09/09 | 142 | 142 | 138 | 141 | 14,000 |
2008/09/08 | 133 | 140 | 133 | 139 | 34,000 |
2008/09/05 | 136 | 138 | 132 | 132 | 94,000 |
2008/09/04 | 142 | 142 | 139 | 140 | 38,000 |
2008/09/03 | 145 | 145 | 142 | 142 | 53,000 |
2008/09/02 | 145 | 147 | 144 | 147 | 23,000 |
2008/09/01 | 150 | 150 | 145 | 147 | 41,000 |
2008/08/29 | 152 | 152 | 150 | 151 | 28,000 |
2008/08/28 | 151 | 153 | 151 | 152 | 17,000 |
2008/08/27 | 156 | 156 | 150 | 151 | 35,000 |
2008/08/26 | 158 | 158 | 153 | 155 | 38,000 |
2008/08/25 | 163 | 163 | 159 | 159 | 10,000 |
2008/08/22 | 161 | 161 | 157 | 158 | 19,000 |
2008/08/21 | 158 | 160 | 157 | 160 | 6,000 |
2008/08/20 | 160 | 160 | 160 | 160 | 12,000 |
2008/08/19 | 162 | 162 | 159 | 159 | 6,000 |
2008/08/18 | 159 | 165 | 159 | 163 | 24,000 |
2008/08/15 | 156 | 158 | 156 | 158 | 22,000 |
2008/08/14 | 158 | 158 | 156 | 157 | 43,000 |
2008/08/13 | 160 | 160 | 158 | 158 | 9,000 |
2008/08/12 | 161 | 162 | 157 | 159 | 42,000 |
2008/08/11 | 163 | 163 | 161 | 162 | 6,000 |
2008/08/08 | 162 | 162 | 160 | 160 | 35,000 |
2008/08/07 | 165 | 167 | 161 | 161 | 18,000 |
2008/08/06 | 165 | 165 | 160 | 162 | 59,000 |
2008/08/05 | 167 | 167 | 162 | 162 | 28,000 |
2008/08/04 | 174 | 174 | 161 | 165 | 73,000 |
2008/08/01 | 171 | 175 | 171 | 171 | 48,000 |
2008/07/31 | 174 | 175 | 171 | 172 | 141,000 |
2008/07/30 | 189 | 189 | 177 | 179 | 150,000 |
2008/07/29 | 177 | 188 | 177 | 185 | 398,000 |
2008/07/28 | 171 | 181 | 166 | 180 | 498,000 |
2008/07/25 | 164 | 168 | 162 | 162 | 66,000 |
2008/07/24 | 170 | 173 | 165 | 167 | 50,000 |
2008/07/23 | 173 | 173 | 167 | 168 | 45,000 |
2008/07/22 | 168 | 168 | 164 | 167 | 19,000 |
2008/07/18 | 172 | 172 | 163 | 163 | 50,000 |
2008/07/17 | 176 | 177 | 169 | 169 | 63,000 |
2008/07/16 | 176 | 181 | 171 | 173 | 131,000 |
2008/07/15 | 180 | 180 | 173 | 179 | 292,000 |
2008/07/14 | 163 | 180 | 158 | 180 | 524,000 |
2008/07/11 | 159 | 166 | 157 | 163 | 98,000 |
2008/07/10 | 155 | 160 | 155 | 157 | 50,000 |
2008/07/09 | 165 | 168 | 158 | 160 | 72,000 |
2008/07/08 | 171 | 171 | 164 | 165 | 29,000 |
2008/07/07 | 173 | 175 | 166 | 170 | 120,000 |
2008/07/04 | 165 | 172 | 158 | 171 | 159,000 |
2008/07/03 | 176 | 176 | 162 | 163 | 163,000 |
2008/07/02 | 185 | 187 | 180 | 181 | 114,000 |
2008/07/01 | 190 | 190 | 183 | 185 | 109,000 |
2008/06/30 | 190 | 190 | 186 | 190 | 59,000 |
2008/06/27 | 189 | 193 | 183 | 191 | 107,000 |
2008/06/26 | 193 | 200 | 191 | 193 | 259,000 |
2008/06/25 | 199 | 199 | 190 | 191 | 147,000 |
2008/06/24 | 203 | 206 | 198 | 199 | 492,000 |
2008/06/23 | 189 | 206 | 187 | 205 | 659,000 |
2008/06/20 | 199 | 199 | 189 | 191 | 399,000 |
2008/06/19 | 194 | 205 | 188 | 197 | 1,786,000 |
2008/06/18 | 172 | 182 | 171 | 180 | 224,000 |
2008/06/17 | 172 | 175 | 169 | 174 | 60,000 |
2008/06/16 | 176 | 176 | 167 | 172 | 79,000 |
2008/06/13 | 181 | 181 | 170 | 173 | 130,000 |
2008/06/12 | 179 | 182 | 176 | 181 | 157,000 |
2008/06/11 | 180 | 183 | 176 | 182 | 193,000 |
2008/06/10 | 176 | 185 | 176 | 181 | 421,000 |
2008/06/09 | 161 | 176 | 154 | 176 | 155,000 |
2008/06/06 | 165 | 175 | 165 | 166 | 377,000 |
2008/06/05 | 150 | 171 | 150 | 169 | 261,000 |
2008/06/04 | 146 | 150 | 145 | 150 | 31,000 |
2008/06/03 | 148 | 148 | 147 | 147 | 7,000 |
2008/06/02 | 147 | 148 | 147 | 147 | 6,000 |
2008/05/30 | 149 | 149 | 148 | 149 | 16,000 |
2008/05/29 | 147 | 148 | 147 | 148 | 3,000 |
2008/05/28 | 148 | 148 | 146 | 146 | 8,000 |
2008/05/27 | 147 | 149 | 147 | 149 | 11,000 |
2008/05/26 | 150 | 150 | 148 | 148 | 9,000 |
2008/05/23 | 150 | 150 | 148 | 150 | 11,000 |
2008/05/22 | 150 | 150 | 149 | 149 | 13,000 |
2008/05/21 | 147 | 149 | 147 | 149 | 13,000 |
2008/05/20 | 149 | 149 | 148 | 148 | 18,000 |
2008/05/19 | 149 | 152 | 146 | 147 | 45,000 |
2008/05/16 | 147 | 155 | 147 | 150 | 68,000 |
2008/05/15 | 142 | 147 | 142 | 147 | 34,000 |
2008/05/14 | 146 | 146 | 144 | 146 | 13,000 |
2008/05/13 | 145 | 146 | 144 | 146 | 10,000 |
2008/05/12 | 146 | 146 | 145 | 146 | 9,000 |
2008/05/09 | 144 | 145 | 144 | 145 | 34,000 |
2008/05/08 | 144 | 144 | 144 | 144 | 9,000 |
2008/05/07 | 145 | 145 | 144 | 144 | 6,000 |
2008/05/01 | 145 | 145 | 145 | 145 | 8,000 |
2008/04/30 | 145 | 145 | 145 | 145 | 10,000 |
2008/04/28 | 145 | 145 | 142 | 143 | 10,000 |
2008/04/25 | 143 | 143 | 142 | 143 | 9,000 |
2008/04/24 | 145 | 145 | 142 | 142 | 12,000 |
2008/04/23 | 146 | 146 | 145 | 145 | 9,000 |
2008/04/22 | 145 | 146 | 145 | 146 | 19,000 |
2008/04/21 | 142 | 145 | 142 | 144 | 14,000 |
2008/04/18 | 141 | 141 | 141 | 141 | 4,000 |
2008/04/17 | 142 | 142 | 138 | 141 | 9,000 |
2008/04/16 | 140 | 142 | 139 | 139 | 11,000 |
2008/04/15 | 140 | 144 | 138 | 144 | 9,000 |
2008/04/14 | 142 | 143 | 140 | 140 | 13,000 |
2008/04/11 | 143 | 144 | 142 | 144 | 8,000 |
2008/04/10 | 143 | 144 | 143 | 144 | 6,000 |
2008/04/09 | 146 | 146 | 144 | 144 | 8,000 |
2008/04/08 | 146 | 146 | 144 | 145 | 19,000 |
2008/04/07 | 145 | 145 | 145 | 145 | 4,000 |
2008/04/04 | 147 | 147 | 145 | 145 | 10,000 |
2008/04/03 | 147 | 147 | 147 | 147 | 1,000 |
2008/04/02 | 145 | 146 | 144 | 145 | 6,000 |
2008/04/01 | 144 | 145 | 144 | 145 | 4,000 |
2008/03/31 | 147 | 148 | 143 | 148 | 15,000 |
2008/03/28 | 147 | 147 | 147 | 147 | 4,000 |
2008/03/27 | 150 | 150 | 146 | 147 | 19,000 |
2008/03/26 | 146 | 152 | 142 | 150 | 29,000 |
2008/03/25 | 159 | 159 | 155 | 155 | 116,000 |
2008/03/24 | 162 | 162 | 159 | 161 | 70,000 |
2008/03/21 | 153 | 158 | 151 | 157 | 16,000 |
2008/03/19 | 147 | 150 | 147 | 150 | 19,000 |
2008/03/18 | 146 | 146 | 140 | 140 | 4,000 |
2008/03/17 | 148 | 148 | 144 | 145 | 11,000 |
2008/03/14 | 152 | 153 | 149 | 149 | 10,000 |
2008/03/13 | 151 | 151 | 150 | 150 | 8,000 |
2008/03/12 | 150 | 151 | 150 | 150 | 15,000 |
2008/03/11 | 148 | 148 | 148 | 148 | 10,000 |
2008/03/10 | 150 | 151 | 149 | 149 | 5,000 |
2008/03/07 | 152 | 153 | 150 | 153 | 7,000 |
2008/03/06 | 152 | 152 | 152 | 152 | 1,000 |
2008/03/05 | 150 | 152 | 150 | 152 | 3,000 |
2008/03/04 | 152 | 152 | 151 | 151 | 5,000 |
2008/03/03 | 152 | 152 | 152 | 152 | 2,000 |
2008/02/29 | 156 | 156 | 154 | 154 | 4,000 |
2008/02/28 | 155 | 156 | 154 | 156 | 10,000 |
2008/02/27 | 155 | 155 | 155 | 155 | 1,000 |
2008/02/26 | 154 | 156 | 154 | 155 | 14,000 |
2008/02/25 | 152 | 155 | 151 | 154 | 26,000 |
2008/02/22 | 151 | 152 | 149 | 149 | 29,000 |
2008/02/21 | 149 | 150 | 149 | 150 | 8,000 |
2008/02/20 | 150 | 151 | 148 | 148 | 16,000 |
2008/02/19 | 147 | 149 | 147 | 149 | 6,000 |
2008/02/18 | 144 | 146 | 144 | 145 | 5,000 |
2008/02/15 | 143 | 145 | 143 | 143 | 4,000 |
2008/02/14 | 145 | 145 | 144 | 145 | 9,000 |
2008/02/13 | 142 | 144 | 142 | 144 | 4,000 |
2008/02/12 | 142 | 142 | 142 | 142 | 2,000 |
2008/02/08 | 145 | 145 | 142 | 142 | 29,000 |
2008/02/07 | 148 | 148 | 145 | 145 | 8,000 |
2008/02/06 | 147 | 148 | 146 | 148 | 11,000 |
2008/02/05 | 148 | 149 | 147 | 149 | 13,000 |
2008/02/04 | 151 | 151 | 147 | 147 | 8,000 |
2008/02/01 | 150 | 153 | 150 | 150 | 12,000 |
2008/01/31 | 151 | 152 | 150 | 150 | 11,000 |
2008/01/30 | 153 | 153 | 151 | 151 | 6,000 |
2008/01/29 | 151 | 151 | 149 | 149 | 13,000 |
2008/01/28 | 148 | 149 | 148 | 148 | 4,000 |
2008/01/25 | 144 | 148 | 143 | 147 | 20,000 |
2008/01/24 | 139 | 141 | 139 | 141 | 25,000 |
2008/01/23 | 141 | 142 | 138 | 139 | 25,000 |
2008/01/22 | 147 | 147 | 141 | 141 | 47,000 |
2008/01/21 | 146 | 146 | 145 | 146 | 5,000 |
2008/01/18 | 140 | 142 | 140 | 142 | 29,000 |
2008/01/17 | 141 | 145 | 141 | 141 | 28,000 |
2008/01/16 | 150 | 150 | 146 | 147 | 54,000 |
2008/01/15 | 153 | 155 | 150 | 151 | 49,000 |
2008/01/11 | 155 | 155 | 153 | 155 | 9,000 |
2008/01/10 | 155 | 155 | 155 | 155 | 18,000 |
2008/01/09 | 156 | 156 | 154 | 155 | 16,000 |
2008/01/08 | 155 | 155 | 153 | 155 | 11,000 |
2008/01/07 | 156 | 156 | 155 | 155 | 11,000 |
2008/01/04 | 157 | 158 | 156 | 156 | 18,000 |