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 |
---|---|---|---|---|---|
2011/12/30 | 131 | 131 | 130 | 131 | 6,000 |
2011/12/29 | 130 | 131 | 130 | 131 | 5,000 |
2011/12/28 | 130 | 130 | 130 | 130 | 8,000 |
2011/12/27 | 131 | 131 | 128 | 130 | 32,000 |
2011/12/26 | 129 | 131 | 129 | 131 | 148,000 |
2011/12/22 | 135 | 135 | 133 | 134 | 20,000 |
2011/12/21 | 135 | 135 | 134 | 134 | 12,000 |
2011/12/20 | 132 | 134 | 132 | 134 | 33,000 |
2011/12/19 | 133 | 134 | 133 | 134 | 9,000 |
2011/12/16 | 133 | 134 | 132 | 132 | 12,000 |
2011/12/15 | 133 | 133 | 131 | 133 | 11,000 |
2011/12/14 | 135 | 135 | 132 | 133 | 14,000 |
2011/12/13 | 135 | 135 | 134 | 134 | 16,000 |
2011/12/12 | 134 | 135 | 134 | 135 | 9,000 |
2011/12/09 | 134 | 134 | 133 | 133 | 19,000 |
2011/12/08 | 134 | 137 | 133 | 134 | 16,000 |
2011/12/07 | 134 | 136 | 133 | 134 | 36,000 |
2011/12/06 | 137 | 137 | 133 | 133 | 45,000 |
2011/12/05 | 136 | 140 | 136 | 139 | 75,000 |
2011/12/02 | 138 | 138 | 132 | 134 | 56,000 |
2011/12/01 | 138 | 138 | 134 | 136 | 97,000 |
2011/11/30 | 128 | 139 | 128 | 136 | 108,000 |
2011/11/29 | 129 | 130 | 128 | 128 | 29,000 |
2011/11/28 | 127 | 128 | 127 | 128 | 3,000 |
2011/11/25 | 127 | 127 | 126 | 126 | 9,000 |
2011/11/24 | 127 | 127 | 126 | 126 | 19,000 |
2011/11/22 | 130 | 130 | 126 | 127 | 28,000 |
2011/11/21 | 130 | 130 | 129 | 129 | 12,000 |
2011/11/18 | 128 | 129 | 128 | 129 | 9,000 |
2011/11/17 | 127 | 128 | 127 | 128 | 3,000 |
2011/11/16 | 128 | 128 | 127 | 127 | 13,000 |
2011/11/15 | 130 | 130 | 128 | 128 | 11,000 |
2011/11/14 | 128 | 130 | 128 | 130 | 8,000 |
2011/11/11 | 129 | 129 | 127 | 127 | 9,000 |
2011/11/10 | 127 | 128 | 126 | 128 | 11,000 |
2011/11/09 | 129 | 129 | 128 | 128 | 14,000 |
2011/11/08 | 129 | 130 | 129 | 129 | 6,000 |
2011/11/07 | 130 | 130 | 129 | 129 | 6,000 |
2011/11/04 | 129 | 129 | 129 | 129 | 11,000 |
2011/11/02 | 131 | 131 | 129 | 129 | 25,000 |
2011/11/01 | 129 | 132 | 129 | 132 | 19,000 |
2011/10/31 | 130 | 130 | 130 | 130 | 22,000 |
2011/10/28 | 130 | 131 | 130 | 130 | 28,000 |
2011/10/27 | 128 | 128 | 127 | 128 | 4,000 |
2011/10/26 | 127 | 129 | 127 | 128 | 7,000 |
2011/10/25 | 129 | 130 | 128 | 130 | 8,000 |
2011/10/24 | 128 | 129 | 127 | 129 | 22,000 |
2011/10/21 | 128 | 128 | 127 | 127 | 6,000 |
2011/10/20 | 128 | 128 | 128 | 128 | 11,000 |
2011/10/19 | 128 | 128 | 127 | 127 | 9,000 |
2011/10/18 | 128 | 128 | 128 | 128 | 12,000 |
2011/10/17 | 127 | 127 | 126 | 127 | 10,000 |
2011/10/14 | 127 | 127 | 127 | 127 | 7,000 |
2011/10/13 | 128 | 128 | 127 | 127 | 6,000 |
2011/10/12 | 127 | 127 | 127 | 127 | 6,000 |
2011/10/11 | 127 | 128 | 126 | 127 | 8,000 |
2011/10/07 | 125 | 127 | 125 | 127 | 13,000 |
2011/10/06 | 126 | 126 | 125 | 125 | 2,000 |
2011/10/05 | 126 | 126 | 125 | 126 | 6,000 |
2011/10/04 | 125 | 127 | 125 | 125 | 4,000 |
2011/10/03 | 127 | 127 | 126 | 126 | 2,000 |
2011/09/30 | 126 | 127 | 126 | 127 | 3,000 |
2011/09/29 | 125 | 126 | 124 | 125 | 7,000 |
2011/09/28 | 124 | 125 | 124 | 125 | 5,000 |
2011/09/27 | 125 | 125 | 124 | 124 | 32,000 |
2011/09/26 | 128 | 128 | 124 | 124 | 29,000 |
2011/09/22 | 128 | 128 | 125 | 126 | 15,000 |
2011/09/21 | 126 | 127 | 126 | 127 | 6,000 |
2011/09/20 | 127 | 127 | 126 | 127 | 27,000 |
2011/09/16 | 127 | 127 | 125 | 126 | 23,000 |
2011/09/15 | 126 | 127 | 126 | 127 | 6,000 |
2011/09/14 | 127 | 127 | 124 | 125 | 22,000 |
2011/09/13 | 126 | 127 | 126 | 127 | 12,000 |
2011/09/12 | 126 | 127 | 126 | 127 | 3,000 |
2011/09/09 | 127 | 127 | 127 | 127 | 1,000 |
2011/09/08 | 126 | 127 | 126 | 127 | 4,000 |
2011/09/07 | 127 | 128 | 125 | 128 | 12,000 |
2011/09/06 | 127 | 127 | 126 | 126 | 11,000 |
2011/09/05 | 127 | 127 | 126 | 126 | 12,000 |
2011/09/02 | 131 | 131 | 125 | 127 | 24,000 |
2011/09/01 | 130 | 130 | 130 | 130 | 5,000 |
2011/08/31 | 0 | 0 | 0 | 130 | 0 |
2011/08/30 | 131 | 131 | 130 | 130 | 2,000 |
2011/08/29 | 130 | 130 | 130 | 130 | 2,000 |
2011/08/26 | 129 | 129 | 129 | 129 | 1,000 |
2011/08/25 | 128 | 129 | 127 | 129 | 24,000 |
2011/08/24 | 127 | 127 | 127 | 127 | 1,000 |
2011/08/23 | 129 | 129 | 126 | 126 | 11,000 |
2011/08/22 | 129 | 130 | 126 | 130 | 43,000 |
2011/08/19 | 127 | 129 | 126 | 129 | 6,000 |
2011/08/18 | 133 | 134 | 128 | 130 | 16,000 |
2011/08/17 | 130 | 131 | 130 | 131 | 15,000 |
2011/08/16 | 130 | 132 | 129 | 132 | 13,000 |
2011/08/15 | 128 | 128 | 128 | 128 | 2,000 |
2011/08/12 | 128 | 128 | 127 | 127 | 10,000 |
2011/08/11 | 126 | 133 | 126 | 130 | 12,000 |
2011/08/10 | 129 | 130 | 128 | 128 | 16,000 |
2011/08/09 | 126 | 126 | 121 | 126 | 45,000 |
2011/08/08 | 130 | 130 | 126 | 127 | 35,000 |
2011/08/05 | 130 | 130 | 130 | 130 | 15,000 |
2011/08/04 | 133 | 134 | 133 | 134 | 5,000 |
2011/08/03 | 133 | 133 | 132 | 132 | 25,000 |
2011/08/02 | 0 | 0 | 0 | 136 | 0 |
2011/08/01 | 135 | 136 | 134 | 136 | 20,000 |
2011/07/29 | 136 | 136 | 136 | 136 | 11,000 |
2011/07/28 | 135 | 136 | 135 | 136 | 15,000 |
2011/07/27 | 136 | 137 | 135 | 136 | 10,000 |
2011/07/26 | 137 | 137 | 136 | 137 | 5,000 |
2011/07/25 | 137 | 138 | 137 | 137 | 36,000 |
2011/07/22 | 137 | 137 | 135 | 136 | 15,000 |
2011/07/21 | 138 | 138 | 135 | 138 | 44,000 |
2011/07/20 | 135 | 136 | 135 | 136 | 14,000 |
2011/07/19 | 133 | 135 | 133 | 135 | 14,000 |
2011/07/15 | 132 | 138 | 132 | 134 | 61,000 |
2011/07/14 | 133 | 133 | 133 | 133 | 9,000 |
2011/07/13 | 133 | 133 | 133 | 133 | 4,000 |
2011/07/12 | 135 | 135 | 133 | 133 | 29,000 |
2011/07/11 | 134 | 136 | 134 | 135 | 14,000 |
2011/07/08 | 138 | 138 | 130 | 135 | 141,000 |
2011/07/07 | 137 | 137 | 137 | 137 | 14,000 |
2011/07/06 | 137 | 137 | 137 | 137 | 5,000 |
2011/07/05 | 138 | 139 | 136 | 137 | 58,000 |
2011/07/04 | 136 | 138 | 135 | 135 | 36,000 |
2011/07/01 | 139 | 140 | 135 | 139 | 107,000 |
2011/06/30 | 136 | 137 | 134 | 134 | 34,000 |
2011/06/29 | 132 | 134 | 132 | 133 | 19,000 |
2011/06/28 | 130 | 130 | 130 | 130 | 1,000 |
2011/06/27 | 131 | 132 | 129 | 130 | 19,000 |
2011/06/24 | 129 | 131 | 129 | 130 | 9,000 |
2011/06/23 | 133 | 133 | 131 | 132 | 11,000 |
2011/06/22 | 132 | 132 | 130 | 132 | 19,000 |
2011/06/21 | 127 | 133 | 126 | 131 | 61,000 |
2011/06/20 | 128 | 129 | 126 | 127 | 32,000 |
2011/06/17 | 131 | 131 | 127 | 127 | 26,000 |
2011/06/16 | 128 | 130 | 128 | 129 | 7,000 |
2011/06/15 | 129 | 129 | 128 | 128 | 7,000 |
2011/06/14 | 129 | 129 | 128 | 129 | 13,000 |
2011/06/13 | 128 | 128 | 127 | 127 | 9,000 |
2011/06/10 | 131 | 131 | 124 | 128 | 57,000 |
2011/06/09 | 129 | 130 | 129 | 130 | 5,000 |
2011/06/08 | 129 | 130 | 129 | 130 | 2,000 |
2011/06/07 | 130 | 130 | 130 | 130 | 7,000 |
2011/06/06 | 133 | 133 | 131 | 131 | 5,000 |
2011/06/03 | 132 | 132 | 131 | 131 | 8,000 |
2011/06/02 | 131 | 132 | 131 | 131 | 9,000 |
2011/06/01 | 134 | 134 | 132 | 134 | 9,000 |
2011/05/31 | 133 | 133 | 132 | 133 | 10,000 |
2011/05/30 | 133 | 133 | 132 | 132 | 7,000 |
2011/05/27 | 134 | 134 | 133 | 133 | 6,000 |
2011/05/26 | 133 | 134 | 132 | 133 | 24,000 |
2011/05/25 | 131 | 135 | 130 | 130 | 44,000 |
2011/05/24 | 130 | 131 | 130 | 130 | 12,000 |
2011/05/23 | 135 | 135 | 130 | 130 | 20,000 |
2011/05/20 | 135 | 135 | 133 | 134 | 14,000 |
2011/05/19 | 130 | 135 | 130 | 134 | 30,000 |
2011/05/18 | 129 | 131 | 128 | 130 | 19,000 |
2011/05/17 | 129 | 130 | 124 | 129 | 93,000 |
2011/05/16 | 136 | 136 | 126 | 127 | 57,000 |
2011/05/13 | 138 | 138 | 137 | 138 | 8,000 |
2011/05/12 | 139 | 140 | 138 | 138 | 11,000 |
2011/05/11 | 138 | 140 | 138 | 140 | 6,000 |
2011/05/10 | 140 | 140 | 137 | 139 | 5,000 |
2011/05/09 | 139 | 140 | 139 | 140 | 3,000 |
2011/05/06 | 139 | 139 | 138 | 138 | 7,000 |
2011/05/02 | 142 | 142 | 137 | 137 | 14,000 |
2011/04/28 | 140 | 140 | 137 | 139 | 16,000 |
2011/04/27 | 139 | 141 | 139 | 140 | 11,000 |
2011/04/26 | 139 | 139 | 139 | 139 | 11,000 |
2011/04/25 | 140 | 141 | 139 | 139 | 32,000 |
2011/04/22 | 138 | 140 | 137 | 138 | 50,000 |
2011/04/21 | 134 | 136 | 134 | 136 | 4,000 |
2011/04/20 | 136 | 136 | 134 | 134 | 18,000 |
2011/04/19 | 135 | 135 | 134 | 135 | 6,000 |
2011/04/18 | 137 | 137 | 135 | 135 | 4,000 |
2011/04/15 | 135 | 135 | 134 | 134 | 8,000 |
2011/04/14 | 133 | 135 | 133 | 135 | 4,000 |
2011/04/13 | 133 | 133 | 133 | 133 | 1,000 |
2011/04/12 | 133 | 136 | 133 | 133 | 8,000 |
2011/04/11 | 135 | 135 | 133 | 135 | 6,000 |
2011/04/08 | 134 | 135 | 134 | 134 | 7,000 |
2011/04/07 | 132 | 133 | 131 | 133 | 21,000 |
2011/04/06 | 133 | 133 | 132 | 132 | 17,000 |
2011/04/05 | 136 | 139 | 135 | 135 | 32,000 |
2011/04/04 | 139 | 140 | 135 | 135 | 16,000 |
2011/04/01 | 137 | 139 | 137 | 138 | 25,000 |
2011/03/31 | 144 | 144 | 140 | 140 | 19,000 |
2011/03/30 | 143 | 143 | 140 | 142 | 31,000 |
2011/03/29 | 147 | 148 | 141 | 146 | 108,000 |
2011/03/28 | 143 | 156 | 141 | 152 | 481,000 |
2011/03/25 | 144 | 145 | 142 | 145 | 46,000 |
2011/03/24 | 146 | 146 | 144 | 145 | 56,000 |
2011/03/23 | 143 | 143 | 140 | 142 | 41,000 |
2011/03/22 | 139 | 140 | 136 | 140 | 38,000 |
2011/03/18 | 137 | 138 | 133 | 138 | 29,000 |
2011/03/17 | 130 | 135 | 130 | 135 | 31,000 |
2011/03/16 | 124 | 134 | 124 | 131 | 47,000 |
2011/03/15 | 133 | 133 | 111 | 121 | 130,000 |
2011/03/14 | 128 | 144 | 127 | 133 | 71,000 |
2011/03/11 | 146 | 147 | 146 | 147 | 14,000 |
2011/03/10 | 146 | 147 | 146 | 147 | 4,000 |
2011/03/09 | 147 | 147 | 147 | 147 | 1,000 |
2011/03/08 | 148 | 148 | 147 | 148 | 14,000 |
2011/03/07 | 148 | 149 | 148 | 149 | 18,000 |
2011/03/04 | 147 | 149 | 146 | 147 | 30,000 |
2011/03/03 | 146 | 148 | 146 | 147 | 4,000 |
2011/03/02 | 148 | 148 | 147 | 147 | 5,000 |
2011/03/01 | 149 | 149 | 147 | 148 | 24,000 |
2011/02/28 | 147 | 148 | 146 | 148 | 16,000 |
2011/02/25 | 145 | 147 | 145 | 147 | 10,000 |
2011/02/24 | 146 | 147 | 145 | 145 | 13,000 |
2011/02/23 | 147 | 147 | 146 | 147 | 20,000 |
2011/02/22 | 150 | 150 | 148 | 148 | 29,000 |
2011/02/21 | 150 | 150 | 148 | 149 | 27,000 |
2011/02/18 | 149 | 149 | 148 | 149 | 13,000 |
2011/02/17 | 148 | 148 | 148 | 148 | 5,000 |
2011/02/16 | 147 | 148 | 146 | 146 | 15,000 |
2011/02/15 | 146 | 147 | 146 | 147 | 27,000 |
2011/02/14 | 146 | 147 | 145 | 145 | 20,000 |
2011/02/10 | 147 | 148 | 147 | 147 | 11,000 |
2011/02/09 | 147 | 147 | 147 | 147 | 4,000 |
2011/02/08 | 147 | 147 | 147 | 147 | 16,000 |
2011/02/07 | 150 | 150 | 147 | 147 | 26,000 |
2011/02/04 | 149 | 150 | 149 | 150 | 13,000 |
2011/02/03 | 147 | 150 | 147 | 149 | 27,000 |
2011/02/02 | 144 | 147 | 144 | 147 | 52,000 |
2011/02/01 | 142 | 144 | 142 | 143 | 11,000 |
2011/01/31 | 142 | 143 | 141 | 143 | 21,000 |
2011/01/28 | 144 | 146 | 144 | 144 | 19,000 |
2011/01/27 | 144 | 145 | 144 | 144 | 9,000 |
2011/01/26 | 143 | 144 | 142 | 144 | 15,000 |
2011/01/25 | 146 | 146 | 142 | 145 | 47,000 |
2011/01/24 | 144 | 145 | 139 | 145 | 55,000 |
2011/01/21 | 148 | 148 | 141 | 143 | 51,000 |
2011/01/20 | 149 | 150 | 148 | 148 | 41,000 |
2011/01/19 | 150 | 153 | 149 | 152 | 58,000 |
2011/01/18 | 151 | 155 | 148 | 152 | 73,000 |
2011/01/17 | 148 | 154 | 148 | 153 | 246,000 |
2011/01/14 | 141 | 150 | 141 | 150 | 145,000 |
2011/01/13 | 137 | 144 | 137 | 144 | 70,000 |
2011/01/12 | 135 | 138 | 135 | 136 | 61,000 |
2011/01/11 | 134 | 135 | 133 | 134 | 22,000 |
2011/01/07 | 135 | 135 | 133 | 134 | 29,000 |
2011/01/06 | 135 | 136 | 134 | 135 | 36,000 |
2011/01/05 | 134 | 134 | 133 | 134 | 11,000 |
2011/01/04 | 132 | 134 | 132 | 133 | 36,000 |