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 |
---|---|---|---|---|---|
2012/12/28 | 139 | 140 | 139 | 139 | 15,000 |
2012/12/27 | 139 | 140 | 139 | 139 | 33,000 |
2012/12/26 | 136 | 139 | 136 | 139 | 25,000 |
2012/12/25 | 141 | 144 | 134 | 137 | 197,000 |
2012/12/21 | 141 | 141 | 139 | 140 | 21,000 |
2012/12/20 | 141 | 142 | 140 | 140 | 42,000 |
2012/12/19 | 138 | 141 | 138 | 140 | 42,000 |
2012/12/18 | 139 | 139 | 137 | 138 | 33,000 |
2012/12/17 | 138 | 139 | 137 | 138 | 31,000 |
2012/12/14 | 135 | 137 | 135 | 137 | 10,000 |
2012/12/13 | 136 | 136 | 134 | 136 | 33,000 |
2012/12/12 | 135 | 136 | 135 | 136 | 34,000 |
2012/12/11 | 135 | 135 | 134 | 134 | 17,000 |
2012/12/10 | 133 | 135 | 133 | 135 | 36,000 |
2012/12/07 | 133 | 133 | 132 | 132 | 22,000 |
2012/12/06 | 132 | 132 | 132 | 132 | 9,000 |
2012/12/05 | 133 | 133 | 131 | 131 | 13,000 |
2012/12/04 | 132 | 132 | 131 | 132 | 10,000 |
2012/12/03 | 133 | 133 | 132 | 132 | 21,000 |
2012/11/30 | 132 | 134 | 132 | 133 | 34,000 |
2012/11/29 | 130 | 131 | 130 | 131 | 164,000 |
2012/11/28 | 133 | 133 | 133 | 133 | 14,000 |
2012/11/27 | 134 | 134 | 133 | 133 | 7,000 |
2012/11/26 | 134 | 134 | 133 | 134 | 23,000 |
2012/11/22 | 133 | 134 | 133 | 133 | 18,000 |
2012/11/21 | 132 | 132 | 131 | 132 | 10,000 |
2012/11/20 | 133 | 133 | 131 | 132 | 24,000 |
2012/11/19 | 130 | 132 | 130 | 132 | 19,000 |
2012/11/16 | 131 | 131 | 130 | 131 | 14,000 |
2012/11/15 | 130 | 131 | 130 | 131 | 13,000 |
2012/11/14 | 130 | 130 | 130 | 130 | 31,000 |
2012/11/13 | 131 | 131 | 131 | 131 | 16,000 |
2012/11/12 | 132 | 132 | 131 | 131 | 8,000 |
2012/11/09 | 131 | 131 | 131 | 131 | 9,000 |
2012/11/08 | 132 | 132 | 131 | 131 | 2,000 |
2012/11/07 | 132 | 132 | 132 | 132 | 9,000 |
2012/11/06 | 131 | 131 | 131 | 131 | 3,000 |
2012/11/05 | 131 | 132 | 131 | 132 | 6,000 |
2012/11/02 | 131 | 131 | 130 | 130 | 21,000 |
2012/11/01 | 131 | 131 | 131 | 131 | 9,000 |
2012/10/31 | 130 | 131 | 130 | 131 | 12,000 |
2012/10/30 | 130 | 130 | 130 | 130 | 4,000 |
2012/10/29 | 130 | 131 | 130 | 130 | 25,000 |
2012/10/26 | 132 | 132 | 131 | 132 | 9,000 |
2012/10/25 | 132 | 132 | 131 | 131 | 6,000 |
2012/10/24 | 132 | 132 | 132 | 132 | 1,000 |
2012/10/23 | 133 | 133 | 133 | 133 | 2,000 |
2012/10/22 | 132 | 132 | 132 | 132 | 21,000 |
2012/10/19 | 132 | 132 | 131 | 131 | 15,000 |
2012/10/18 | 131 | 132 | 131 | 132 | 5,000 |
2012/10/17 | 130 | 131 | 130 | 131 | 20,000 |
2012/10/16 | 130 | 130 | 130 | 130 | 4,000 |
2012/10/15 | 130 | 130 | 130 | 130 | 7,000 |
2012/10/12 | 132 | 132 | 130 | 132 | 6,000 |
2012/10/11 | 131 | 131 | 131 | 131 | 3,000 |
2012/10/10 | 132 | 132 | 130 | 131 | 8,000 |
2012/10/09 | 130 | 132 | 130 | 131 | 6,000 |
2012/10/05 | 131 | 131 | 130 | 130 | 7,000 |
2012/10/04 | 131 | 131 | 130 | 130 | 6,000 |
2012/10/03 | 131 | 131 | 130 | 130 | 6,000 |
2012/10/02 | 131 | 131 | 131 | 131 | 4,000 |
2012/10/01 | 130 | 131 | 130 | 130 | 14,000 |
2012/09/28 | 130 | 132 | 130 | 130 | 21,000 |
2012/09/27 | 129 | 131 | 129 | 131 | 22,000 |
2012/09/26 | 132 | 132 | 128 | 129 | 71,000 |
2012/09/25 | 133 | 133 | 132 | 133 | 14,000 |
2012/09/24 | 134 | 134 | 132 | 132 | 10,000 |
2012/09/21 | 133 | 134 | 132 | 134 | 15,000 |
2012/09/20 | 133 | 133 | 132 | 133 | 21,000 |
2012/09/19 | 136 | 136 | 131 | 132 | 75,000 |
2012/09/18 | 136 | 136 | 134 | 135 | 15,000 |
2012/09/14 | 136 | 136 | 136 | 136 | 7,000 |
2012/09/13 | 136 | 137 | 136 | 136 | 23,000 |
2012/09/12 | 136 | 136 | 135 | 135 | 10,000 |
2012/09/11 | 134 | 136 | 134 | 136 | 16,000 |
2012/09/10 | 134 | 134 | 134 | 134 | 8,000 |
2012/09/07 | 132 | 133 | 132 | 133 | 16,000 |
2012/09/06 | 133 | 133 | 132 | 132 | 31,000 |
2012/09/05 | 134 | 134 | 133 | 133 | 17,000 |
2012/09/04 | 132 | 133 | 132 | 133 | 21,000 |
2012/09/03 | 135 | 135 | 132 | 132 | 44,000 |
2012/08/31 | 136 | 136 | 136 | 136 | 5,000 |
2012/08/30 | 136 | 136 | 136 | 136 | 6,000 |
2012/08/29 | 135 | 135 | 135 | 135 | 1,000 |
2012/08/28 | 135 | 135 | 135 | 135 | 6,000 |
2012/08/27 | 136 | 136 | 135 | 135 | 32,000 |
2012/08/24 | 136 | 136 | 135 | 136 | 15,000 |
2012/08/23 | 136 | 136 | 135 | 136 | 13,000 |
2012/08/22 | 136 | 136 | 135 | 136 | 22,000 |
2012/08/21 | 136 | 136 | 135 | 136 | 11,000 |
2012/08/20 | 136 | 136 | 135 | 136 | 17,000 |
2012/08/17 | 135 | 135 | 134 | 135 | 24,000 |
2012/08/16 | 134 | 134 | 134 | 134 | 6,000 |
2012/08/15 | 132 | 133 | 132 | 133 | 5,000 |
2012/08/14 | 134 | 134 | 132 | 132 | 12,000 |
2012/08/13 | 133 | 133 | 133 | 133 | 11,000 |
2012/08/10 | 132 | 133 | 132 | 132 | 18,000 |
2012/08/09 | 131 | 132 | 131 | 131 | 18,000 |
2012/08/08 | 132 | 133 | 131 | 131 | 42,000 |
2012/08/07 | 133 | 133 | 132 | 132 | 8,000 |
2012/08/06 | 132 | 133 | 132 | 133 | 8,000 |
2012/08/03 | 133 | 133 | 131 | 131 | 71,000 |
2012/08/02 | 132 | 133 | 132 | 133 | 19,000 |
2012/08/01 | 133 | 135 | 132 | 132 | 45,000 |
2012/07/31 | 135 | 135 | 134 | 135 | 11,000 |
2012/07/30 | 135 | 135 | 135 | 135 | 9,000 |
2012/07/27 | 135 | 136 | 133 | 134 | 6,000 |
2012/07/26 | 133 | 133 | 133 | 133 | 3,000 |
2012/07/25 | 134 | 135 | 132 | 132 | 30,000 |
2012/07/24 | 132 | 133 | 132 | 133 | 13,000 |
2012/07/23 | 137 | 137 | 130 | 133 | 105,000 |
2012/07/20 | 137 | 137 | 134 | 136 | 39,000 |
2012/07/19 | 136 | 136 | 134 | 136 | 21,000 |
2012/07/18 | 136 | 136 | 134 | 135 | 36,000 |
2012/07/17 | 134 | 136 | 134 | 136 | 10,000 |
2012/07/13 | 136 | 136 | 134 | 134 | 20,000 |
2012/07/12 | 135 | 136 | 135 | 136 | 7,000 |
2012/07/11 | 137 | 137 | 135 | 136 | 3,000 |
2012/07/10 | 135 | 137 | 135 | 137 | 51,000 |
2012/07/09 | 135 | 136 | 134 | 134 | 41,000 |
2012/07/06 | 137 | 137 | 136 | 137 | 23,000 |
2012/07/05 | 137 | 137 | 136 | 136 | 26,000 |
2012/07/04 | 141 | 141 | 136 | 139 | 101,000 |
2012/07/03 | 138 | 140 | 138 | 139 | 33,000 |
2012/07/02 | 140 | 140 | 138 | 138 | 43,000 |
2012/06/29 | 135 | 136 | 135 | 135 | 29,000 |
2012/06/28 | 135 | 136 | 134 | 134 | 46,000 |
2012/06/27 | 133 | 133 | 133 | 133 | 16,000 |
2012/06/26 | 133 | 134 | 132 | 132 | 28,000 |
2012/06/25 | 134 | 134 | 132 | 134 | 15,000 |
2012/06/22 | 131 | 133 | 130 | 133 | 94,000 |
2012/06/21 | 134 | 135 | 133 | 135 | 26,000 |
2012/06/20 | 134 | 134 | 133 | 134 | 25,000 |
2012/06/19 | 132 | 134 | 131 | 134 | 44,000 |
2012/06/18 | 132 | 133 | 132 | 133 | 30,000 |
2012/06/15 | 132 | 132 | 132 | 132 | 1,000 |
2012/06/14 | 132 | 132 | 132 | 132 | 1,000 |
2012/06/13 | 132 | 132 | 131 | 131 | 8,000 |
2012/06/12 | 132 | 132 | 131 | 132 | 7,000 |
2012/06/11 | 132 | 132 | 132 | 132 | 22,000 |
2012/06/08 | 132 | 132 | 131 | 131 | 8,000 |
2012/06/07 | 132 | 132 | 131 | 132 | 11,000 |
2012/06/06 | 131 | 132 | 130 | 132 | 23,000 |
2012/06/05 | 131 | 133 | 130 | 133 | 8,000 |
2012/06/04 | 132 | 132 | 131 | 131 | 9,000 |
2012/06/01 | 134 | 134 | 134 | 134 | 2,000 |
2012/05/31 | 135 | 135 | 133 | 134 | 5,000 |
2012/05/30 | 136 | 136 | 135 | 135 | 11,000 |
2012/05/29 | 137 | 138 | 137 | 138 | 8,000 |
2012/05/28 | 140 | 140 | 137 | 137 | 17,000 |
2012/05/25 | 136 | 136 | 136 | 136 | 2,000 |
2012/05/24 | 136 | 136 | 134 | 134 | 13,000 |
2012/05/23 | 137 | 137 | 136 | 137 | 10,000 |
2012/05/22 | 137 | 137 | 136 | 136 | 20,000 |
2012/05/21 | 133 | 135 | 133 | 135 | 21,000 |
2012/05/18 | 132 | 132 | 130 | 132 | 10,000 |
2012/05/17 | 131 | 134 | 131 | 134 | 19,000 |
2012/05/16 | 130 | 130 | 129 | 129 | 34,000 |
2012/05/15 | 133 | 133 | 130 | 130 | 27,000 |
2012/05/14 | 133 | 133 | 131 | 131 | 18,000 |
2012/05/11 | 132 | 135 | 132 | 134 | 29,000 |
2012/05/10 | 133 | 133 | 130 | 132 | 27,000 |
2012/05/09 | 134 | 134 | 131 | 132 | 24,000 |
2012/05/08 | 136 | 136 | 133 | 135 | 23,000 |
2012/05/07 | 138 | 138 | 137 | 137 | 9,000 |
2012/05/02 | 139 | 139 | 138 | 138 | 4,000 |
2012/05/01 | 140 | 140 | 138 | 139 | 13,000 |
2012/04/27 | 139 | 140 | 139 | 139 | 16,000 |
2012/04/26 | 140 | 141 | 139 | 139 | 22,000 |
2012/04/25 | 142 | 142 | 140 | 141 | 13,000 |
2012/04/24 | 141 | 141 | 139 | 141 | 6,000 |
2012/04/23 | 144 | 144 | 141 | 141 | 31,000 |
2012/04/20 | 142 | 143 | 142 | 143 | 18,000 |
2012/04/19 | 139 | 141 | 138 | 141 | 14,000 |
2012/04/18 | 139 | 140 | 138 | 140 | 11,000 |
2012/04/17 | 138 | 139 | 138 | 139 | 3,000 |
2012/04/16 | 139 | 139 | 137 | 139 | 8,000 |
2012/04/13 | 141 | 141 | 139 | 139 | 9,000 |
2012/04/12 | 142 | 142 | 141 | 141 | 6,000 |
2012/04/11 | 138 | 143 | 138 | 143 | 13,000 |
2012/04/10 | 140 | 142 | 140 | 142 | 14,000 |
2012/04/09 | 141 | 142 | 140 | 140 | 35,000 |
2012/04/06 | 143 | 143 | 141 | 141 | 5,000 |
2012/04/05 | 144 | 144 | 142 | 143 | 25,000 |
2012/04/04 | 146 | 148 | 144 | 144 | 18,000 |
2012/04/03 | 149 | 149 | 144 | 146 | 32,000 |
2012/04/02 | 148 | 150 | 148 | 149 | 23,000 |
2012/03/30 | 149 | 150 | 148 | 150 | 36,000 |
2012/03/29 | 150 | 151 | 150 | 150 | 10,000 |
2012/03/28 | 150 | 153 | 149 | 151 | 142,000 |
2012/03/27 | 158 | 159 | 157 | 158 | 280,000 |
2012/03/26 | 155 | 158 | 153 | 157 | 266,000 |
2012/03/23 | 155 | 156 | 155 | 156 | 67,000 |
2012/03/22 | 155 | 156 | 154 | 156 | 84,000 |
2012/03/21 | 156 | 156 | 155 | 155 | 71,000 |
2012/03/19 | 157 | 157 | 156 | 156 | 56,000 |
2012/03/16 | 155 | 157 | 155 | 157 | 65,000 |
2012/03/15 | 154 | 155 | 154 | 154 | 30,000 |
2012/03/14 | 154 | 155 | 153 | 154 | 63,000 |
2012/03/13 | 155 | 156 | 154 | 155 | 47,000 |
2012/03/12 | 154 | 155 | 154 | 155 | 52,000 |
2012/03/09 | 156 | 157 | 153 | 156 | 74,000 |
2012/03/08 | 156 | 160 | 154 | 156 | 411,000 |
2012/03/07 | 149 | 154 | 149 | 154 | 203,000 |
2012/03/06 | 151 | 152 | 150 | 151 | 33,000 |
2012/03/05 | 151 | 151 | 150 | 150 | 43,000 |
2012/03/02 | 150 | 151 | 150 | 151 | 6,000 |
2012/03/01 | 150 | 151 | 150 | 150 | 17,000 |
2012/02/29 | 151 | 153 | 150 | 151 | 64,000 |
2012/02/28 | 151 | 151 | 150 | 151 | 10,000 |
2012/02/27 | 150 | 152 | 148 | 151 | 104,000 |
2012/02/24 | 153 | 153 | 146 | 149 | 169,000 |
2012/02/23 | 151 | 153 | 151 | 153 | 29,000 |
2012/02/22 | 151 | 151 | 150 | 151 | 11,000 |
2012/02/21 | 149 | 151 | 149 | 151 | 31,000 |
2012/02/20 | 151 | 151 | 149 | 149 | 59,000 |
2012/02/17 | 150 | 151 | 150 | 151 | 20,000 |
2012/02/16 | 150 | 150 | 149 | 150 | 17,000 |
2012/02/15 | 148 | 150 | 148 | 150 | 54,000 |
2012/02/14 | 149 | 150 | 148 | 148 | 33,000 |
2012/02/13 | 150 | 150 | 148 | 149 | 67,000 |
2012/02/10 | 151 | 152 | 149 | 152 | 38,000 |
2012/02/09 | 148 | 150 | 148 | 150 | 46,000 |
2012/02/08 | 151 | 151 | 149 | 150 | 45,000 |
2012/02/07 | 153 | 153 | 150 | 151 | 114,000 |
2012/02/06 | 154 | 157 | 152 | 153 | 208,000 |
2012/02/03 | 150 | 154 | 148 | 151 | 340,000 |
2012/02/02 | 148 | 152 | 148 | 152 | 167,000 |
2012/02/01 | 147 | 149 | 147 | 148 | 63,000 |
2012/01/31 | 147 | 148 | 146 | 147 | 46,000 |
2012/01/30 | 146 | 151 | 145 | 145 | 205,000 |
2012/01/27 | 141 | 146 | 140 | 145 | 160,000 |
2012/01/26 | 140 | 141 | 139 | 141 | 21,000 |
2012/01/25 | 141 | 141 | 139 | 140 | 16,000 |
2012/01/24 | 139 | 140 | 139 | 140 | 38,000 |
2012/01/23 | 141 | 142 | 139 | 140 | 53,000 |
2012/01/20 | 137 | 140 | 137 | 140 | 59,000 |
2012/01/19 | 137 | 137 | 136 | 136 | 25,000 |
2012/01/18 | 136 | 138 | 136 | 137 | 20,000 |
2012/01/17 | 135 | 137 | 135 | 136 | 11,000 |
2012/01/16 | 134 | 138 | 134 | 134 | 64,000 |
2012/01/13 | 134 | 134 | 133 | 134 | 19,000 |
2012/01/12 | 135 | 136 | 135 | 135 | 23,000 |
2012/01/11 | 135 | 137 | 135 | 135 | 22,000 |
2012/01/10 | 133 | 137 | 133 | 136 | 60,000 |
2012/01/06 | 133 | 133 | 132 | 133 | 8,000 |
2012/01/05 | 132 | 133 | 131 | 133 | 11,000 |
2012/01/04 | 132 | 132 | 132 | 132 | 9,000 |