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 |
---|---|---|---|---|---|
2013/12/30 | 156 | 156 | 156 | 156 | 56,000 |
2013/12/27 | 156 | 156 | 154 | 156 | 50,000 |
2013/12/26 | 153 | 156 | 153 | 155 | 65,000 |
2013/12/25 | 152 | 153 | 152 | 152 | 57,000 |
2013/12/24 | 153 | 153 | 152 | 152 | 91,000 |
2013/12/20 | 153 | 153 | 152 | 152 | 62,000 |
2013/12/19 | 154 | 154 | 153 | 153 | 47,000 |
2013/12/18 | 154 | 155 | 153 | 154 | 34,000 |
2013/12/17 | 154 | 155 | 153 | 155 | 34,000 |
2013/12/16 | 154 | 155 | 153 | 155 | 48,000 |
2013/12/13 | 154 | 154 | 152 | 153 | 32,000 |
2013/12/12 | 154 | 154 | 153 | 154 | 19,000 |
2013/12/11 | 155 | 155 | 153 | 154 | 19,000 |
2013/12/10 | 153 | 154 | 153 | 153 | 20,000 |
2013/12/09 | 154 | 155 | 152 | 153 | 43,000 |
2013/12/06 | 154 | 154 | 152 | 153 | 17,000 |
2013/12/05 | 154 | 155 | 152 | 152 | 53,000 |
2013/12/04 | 156 | 156 | 154 | 154 | 54,000 |
2013/12/03 | 157 | 157 | 155 | 155 | 22,000 |
2013/12/02 | 155 | 158 | 155 | 158 | 58,000 |
2013/11/29 | 156 | 157 | 155 | 156 | 37,000 |
2013/11/28 | 156 | 156 | 154 | 155 | 88,000 |
2013/11/27 | 156 | 156 | 155 | 155 | 30,000 |
2013/11/26 | 159 | 159 | 155 | 157 | 133,000 |
2013/11/25 | 153 | 160 | 153 | 158 | 206,000 |
2013/11/22 | 153 | 153 | 152 | 152 | 15,000 |
2013/11/21 | 152 | 153 | 151 | 153 | 44,000 |
2013/11/20 | 152 | 153 | 151 | 153 | 22,000 |
2013/11/19 | 153 | 153 | 152 | 152 | 37,000 |
2013/11/18 | 152 | 154 | 152 | 154 | 16,000 |
2013/11/15 | 152 | 153 | 152 | 152 | 29,000 |
2013/11/14 | 150 | 152 | 150 | 151 | 34,000 |
2013/11/13 | 150 | 150 | 149 | 150 | 46,000 |
2013/11/12 | 150 | 151 | 150 | 151 | 38,000 |
2013/11/11 | 153 | 153 | 150 | 150 | 61,000 |
2013/11/08 | 154 | 154 | 153 | 153 | 19,000 |
2013/11/07 | 152 | 153 | 152 | 153 | 20,000 |
2013/11/06 | 151 | 153 | 151 | 152 | 35,000 |
2013/11/05 | 153 | 154 | 153 | 154 | 11,000 |
2013/11/01 | 155 | 156 | 153 | 153 | 57,000 |
2013/10/31 | 155 | 156 | 155 | 155 | 45,000 |
2013/10/30 | 155 | 156 | 155 | 155 | 26,000 |
2013/10/29 | 156 | 156 | 155 | 156 | 18,000 |
2013/10/28 | 156 | 157 | 155 | 156 | 29,000 |
2013/10/25 | 156 | 156 | 155 | 156 | 30,000 |
2013/10/24 | 156 | 157 | 156 | 156 | 44,000 |
2013/10/23 | 155 | 157 | 155 | 155 | 64,000 |
2013/10/22 | 155 | 156 | 154 | 156 | 31,000 |
2013/10/21 | 154 | 155 | 154 | 154 | 39,000 |
2013/10/18 | 154 | 155 | 153 | 153 | 31,000 |
2013/10/17 | 154 | 154 | 153 | 153 | 61,000 |
2013/10/16 | 156 | 156 | 154 | 154 | 18,000 |
2013/10/15 | 154 | 155 | 153 | 155 | 34,000 |
2013/10/11 | 154 | 155 | 153 | 153 | 62,000 |
2013/10/10 | 153 | 153 | 152 | 153 | 25,000 |
2013/10/09 | 152 | 153 | 151 | 153 | 30,000 |
2013/10/08 | 152 | 153 | 152 | 153 | 14,000 |
2013/10/07 | 155 | 155 | 153 | 153 | 36,000 |
2013/10/04 | 155 | 155 | 153 | 155 | 40,000 |
2013/10/03 | 155 | 158 | 155 | 156 | 47,000 |
2013/10/02 | 159 | 159 | 155 | 156 | 53,000 |
2013/10/01 | 159 | 161 | 159 | 159 | 38,000 |
2013/09/30 | 157 | 163 | 156 | 159 | 200,000 |
2013/09/27 | 156 | 158 | 152 | 157 | 94,000 |
2013/09/26 | 155 | 157 | 155 | 157 | 66,000 |
2013/09/25 | 154 | 156 | 152 | 155 | 212,000 |
2013/09/24 | 148 | 152 | 148 | 152 | 90,000 |
2013/09/20 | 149 | 149 | 147 | 147 | 129,000 |
2013/09/19 | 150 | 150 | 149 | 150 | 39,000 |
2013/09/18 | 150 | 151 | 150 | 150 | 11,000 |
2013/09/17 | 150 | 151 | 150 | 150 | 21,000 |
2013/09/13 | 150 | 150 | 149 | 150 | 15,000 |
2013/09/12 | 150 | 150 | 149 | 149 | 10,000 |
2013/09/11 | 148 | 150 | 148 | 150 | 39,000 |
2013/09/10 | 147 | 148 | 146 | 147 | 37,000 |
2013/09/09 | 148 | 148 | 146 | 147 | 16,000 |
2013/09/06 | 146 | 147 | 146 | 146 | 6,000 |
2013/09/05 | 147 | 147 | 146 | 146 | 7,000 |
2013/09/04 | 147 | 148 | 147 | 148 | 4,000 |
2013/09/03 | 146 | 148 | 146 | 147 | 3,000 |
2013/09/02 | 147 | 148 | 147 | 148 | 20,000 |
2013/08/30 | 149 | 149 | 147 | 147 | 11,000 |
2013/08/29 | 147 | 149 | 147 | 149 | 13,000 |
2013/08/28 | 147 | 148 | 147 | 148 | 5,000 |
2013/08/27 | 147 | 147 | 147 | 147 | 2,000 |
2013/08/26 | 149 | 149 | 147 | 147 | 12,000 |
2013/08/23 | 147 | 148 | 147 | 147 | 4,000 |
2013/08/22 | 148 | 148 | 147 | 147 | 6,000 |
2013/08/21 | 148 | 149 | 147 | 147 | 10,000 |
2013/08/20 | 149 | 149 | 148 | 148 | 13,000 |
2013/08/19 | 147 | 148 | 146 | 148 | 19,000 |
2013/08/16 | 146 | 147 | 146 | 147 | 6,000 |
2013/08/15 | 148 | 148 | 148 | 148 | 1,000 |
2013/08/14 | 146 | 147 | 146 | 147 | 4,000 |
2013/08/13 | 147 | 147 | 147 | 147 | 6,000 |
2013/08/12 | 147 | 147 | 145 | 147 | 7,000 |
2013/08/09 | 147 | 147 | 146 | 147 | 21,000 |
2013/08/08 | 148 | 148 | 147 | 147 | 16,000 |
2013/08/07 | 149 | 149 | 148 | 148 | 11,000 |
2013/08/06 | 148 | 150 | 148 | 150 | 3,000 |
2013/08/05 | 148 | 148 | 148 | 148 | 6,000 |
2013/08/02 | 150 | 150 | 148 | 148 | 11,000 |
2013/08/01 | 150 | 150 | 149 | 149 | 4,000 |
2013/07/31 | 151 | 151 | 149 | 149 | 4,000 |
2013/07/30 | 150 | 150 | 149 | 149 | 8,000 |
2013/07/29 | 151 | 151 | 150 | 151 | 43,000 |
2013/07/26 | 150 | 150 | 150 | 150 | 62,000 |
2013/07/25 | 151 | 151 | 150 | 150 | 37,000 |
2013/07/24 | 150 | 150 | 150 | 150 | 12,000 |
2013/07/23 | 150 | 151 | 150 | 151 | 13,000 |
2013/07/22 | 151 | 151 | 150 | 150 | 26,000 |
2013/07/19 | 151 | 151 | 150 | 151 | 94,000 |
2013/07/18 | 152 | 152 | 150 | 150 | 52,000 |
2013/07/17 | 151 | 152 | 150 | 152 | 21,000 |
2013/07/16 | 152 | 153 | 151 | 152 | 21,000 |
2013/07/12 | 151 | 153 | 150 | 153 | 79,000 |
2013/07/11 | 150 | 151 | 150 | 151 | 31,000 |
2013/07/10 | 152 | 152 | 150 | 151 | 96,000 |
2013/07/09 | 151 | 151 | 151 | 151 | 12,000 |
2013/07/08 | 151 | 152 | 151 | 151 | 32,000 |
2013/07/05 | 149 | 150 | 148 | 150 | 43,000 |
2013/07/04 | 148 | 149 | 148 | 149 | 18,000 |
2013/07/03 | 148 | 148 | 148 | 148 | 5,000 |
2013/07/02 | 148 | 148 | 146 | 146 | 12,000 |
2013/07/01 | 144 | 146 | 144 | 146 | 5,000 |
2013/06/28 | 145 | 146 | 144 | 144 | 59,000 |
2013/06/27 | 144 | 144 | 143 | 144 | 43,000 |
2013/06/26 | 144 | 144 | 142 | 142 | 7,000 |
2013/06/25 | 143 | 143 | 142 | 143 | 8,000 |
2013/06/24 | 144 | 144 | 142 | 142 | 11,000 |
2013/06/21 | 143 | 143 | 142 | 143 | 11,000 |
2013/06/20 | 144 | 144 | 143 | 143 | 16,000 |
2013/06/19 | 144 | 144 | 143 | 143 | 45,000 |
2013/06/18 | 144 | 144 | 143 | 143 | 9,000 |
2013/06/17 | 143 | 144 | 143 | 143 | 7,000 |
2013/06/14 | 144 | 145 | 143 | 145 | 14,000 |
2013/06/13 | 144 | 144 | 143 | 144 | 5,000 |
2013/06/12 | 143 | 143 | 142 | 143 | 22,000 |
2013/06/11 | 145 | 145 | 143 | 143 | 26,000 |
2013/06/10 | 142 | 144 | 142 | 144 | 10,000 |
2013/06/07 | 142 | 142 | 141 | 141 | 38,000 |
2013/06/06 | 145 | 146 | 144 | 144 | 12,000 |
2013/06/05 | 147 | 147 | 146 | 146 | 16,000 |
2013/06/04 | 145 | 146 | 145 | 145 | 27,000 |
2013/06/03 | 147 | 147 | 145 | 145 | 14,000 |
2013/05/31 | 147 | 148 | 147 | 147 | 17,000 |
2013/05/30 | 148 | 148 | 147 | 147 | 19,000 |
2013/05/29 | 148 | 149 | 148 | 148 | 12,000 |
2013/05/28 | 148 | 149 | 148 | 148 | 20,000 |
2013/05/27 | 150 | 150 | 149 | 149 | 39,000 |
2013/05/24 | 151 | 151 | 150 | 150 | 31,000 |
2013/05/23 | 152 | 153 | 150 | 150 | 60,000 |
2013/05/22 | 151 | 153 | 151 | 152 | 104,000 |
2013/05/21 | 151 | 151 | 150 | 151 | 56,000 |
2013/05/20 | 151 | 152 | 150 | 150 | 64,000 |
2013/05/17 | 149 | 151 | 149 | 150 | 20,000 |
2013/05/16 | 151 | 151 | 149 | 149 | 80,000 |
2013/05/15 | 151 | 151 | 150 | 151 | 51,000 |
2013/05/14 | 151 | 151 | 150 | 151 | 39,000 |
2013/05/13 | 151 | 151 | 150 | 150 | 39,000 |
2013/05/10 | 151 | 152 | 150 | 151 | 38,000 |
2013/05/09 | 152 | 152 | 150 | 150 | 38,000 |
2013/05/08 | 150 | 151 | 150 | 151 | 47,000 |
2013/05/07 | 149 | 151 | 149 | 150 | 93,000 |
2013/05/02 | 148 | 149 | 148 | 149 | 10,000 |
2013/05/01 | 148 | 149 | 147 | 149 | 21,000 |
2013/04/30 | 148 | 148 | 147 | 147 | 31,000 |
2013/04/26 | 149 | 149 | 147 | 148 | 39,000 |
2013/04/25 | 148 | 150 | 147 | 149 | 46,000 |
2013/04/24 | 148 | 148 | 146 | 146 | 93,000 |
2013/04/23 | 148 | 148 | 147 | 147 | 33,000 |
2013/04/22 | 149 | 149 | 147 | 148 | 39,000 |
2013/04/19 | 145 | 148 | 145 | 148 | 29,000 |
2013/04/18 | 145 | 145 | 145 | 145 | 12,000 |
2013/04/17 | 146 | 146 | 145 | 146 | 10,000 |
2013/04/16 | 145 | 145 | 144 | 145 | 12,000 |
2013/04/15 | 145 | 147 | 145 | 146 | 16,000 |
2013/04/12 | 145 | 147 | 145 | 147 | 32,000 |
2013/04/11 | 146 | 146 | 144 | 145 | 42,000 |
2013/04/10 | 145 | 147 | 144 | 144 | 39,000 |
2013/04/09 | 145 | 148 | 144 | 146 | 29,000 |
2013/04/08 | 144 | 144 | 142 | 144 | 48,000 |
2013/04/05 | 144 | 146 | 142 | 143 | 46,000 |
2013/04/04 | 140 | 142 | 137 | 141 | 59,000 |
2013/04/03 | 139 | 145 | 139 | 145 | 15,000 |
2013/04/02 | 139 | 140 | 138 | 139 | 43,000 |
2013/04/01 | 143 | 143 | 139 | 140 | 56,000 |
2013/03/29 | 146 | 146 | 144 | 144 | 33,000 |
2013/03/28 | 147 | 148 | 145 | 146 | 56,000 |
2013/03/27 | 149 | 149 | 147 | 149 | 92,000 |
2013/03/26 | 157 | 158 | 156 | 156 | 116,000 |
2013/03/25 | 157 | 158 | 156 | 157 | 92,000 |
2013/03/22 | 156 | 158 | 156 | 158 | 74,000 |
2013/03/21 | 153 | 158 | 153 | 156 | 195,000 |
2013/03/19 | 157 | 158 | 157 | 158 | 43,000 |
2013/03/18 | 157 | 157 | 156 | 157 | 60,000 |
2013/03/15 | 156 | 157 | 156 | 157 | 51,000 |
2013/03/14 | 156 | 156 | 155 | 156 | 34,000 |
2013/03/13 | 155 | 157 | 154 | 155 | 47,000 |
2013/03/12 | 155 | 156 | 155 | 156 | 45,000 |
2013/03/11 | 154 | 155 | 154 | 155 | 39,000 |
2013/03/08 | 154 | 155 | 154 | 154 | 41,000 |
2013/03/07 | 155 | 155 | 153 | 154 | 17,000 |
2013/03/06 | 154 | 155 | 154 | 155 | 18,000 |
2013/03/05 | 154 | 155 | 153 | 154 | 20,000 |
2013/03/04 | 154 | 154 | 152 | 154 | 69,000 |
2013/03/01 | 153 | 153 | 152 | 153 | 30,000 |
2013/02/28 | 152 | 153 | 152 | 153 | 24,000 |
2013/02/27 | 153 | 153 | 152 | 152 | 10,000 |
2013/02/26 | 152 | 153 | 152 | 152 | 10,000 |
2013/02/25 | 153 | 153 | 152 | 153 | 15,000 |
2013/02/22 | 154 | 154 | 152 | 152 | 25,000 |
2013/02/21 | 152 | 153 | 152 | 152 | 31,000 |
2013/02/20 | 153 | 153 | 152 | 153 | 15,000 |
2013/02/19 | 151 | 153 | 151 | 152 | 28,000 |
2013/02/18 | 150 | 152 | 149 | 151 | 29,000 |
2013/02/15 | 150 | 151 | 149 | 150 | 36,000 |
2013/02/14 | 151 | 152 | 150 | 151 | 33,000 |
2013/02/13 | 153 | 153 | 151 | 151 | 51,000 |
2013/02/12 | 154 | 156 | 153 | 153 | 53,000 |
2013/02/08 | 156 | 156 | 154 | 154 | 41,000 |
2013/02/07 | 156 | 156 | 155 | 156 | 53,000 |
2013/02/06 | 155 | 157 | 155 | 156 | 50,000 |
2013/02/05 | 156 | 156 | 155 | 156 | 40,000 |
2013/02/04 | 156 | 157 | 155 | 156 | 61,000 |
2013/02/01 | 155 | 156 | 154 | 155 | 17,000 |
2013/01/31 | 154 | 155 | 153 | 155 | 27,000 |
2013/01/30 | 154 | 154 | 152 | 153 | 44,000 |
2013/01/29 | 153 | 153 | 152 | 153 | 16,000 |
2013/01/28 | 153 | 153 | 151 | 152 | 41,000 |
2013/01/25 | 153 | 153 | 151 | 152 | 59,000 |
2013/01/24 | 150 | 152 | 150 | 151 | 30,000 |
2013/01/23 | 154 | 154 | 149 | 149 | 38,000 |
2013/01/22 | 155 | 160 | 152 | 153 | 285,000 |
2013/01/21 | 148 | 152 | 147 | 152 | 81,000 |
2013/01/18 | 146 | 148 | 146 | 148 | 23,000 |
2013/01/17 | 147 | 147 | 145 | 145 | 24,000 |
2013/01/16 | 148 | 148 | 146 | 146 | 22,000 |
2013/01/15 | 148 | 148 | 146 | 146 | 30,000 |
2013/01/11 | 143 | 146 | 143 | 146 | 42,000 |
2013/01/10 | 142 | 143 | 142 | 142 | 31,000 |
2013/01/09 | 141 | 142 | 140 | 141 | 20,000 |
2013/01/08 | 143 | 143 | 141 | 141 | 22,000 |
2013/01/07 | 140 | 143 | 140 | 142 | 54,000 |
2013/01/04 | 142 | 143 | 140 | 140 | 52,000 |