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 |
---|---|---|---|---|---|
2014/12/30 | 166 | 168 | 166 | 168 | 65,000 |
2014/12/29 | 167 | 167 | 166 | 166 | 42,000 |
2014/12/26 | 166 | 166 | 166 | 166 | 20,000 |
2014/12/25 | 167 | 167 | 165 | 165 | 49,000 |
2014/12/24 | 166 | 167 | 165 | 165 | 66,000 |
2014/12/22 | 167 | 168 | 165 | 166 | 125,000 |
2014/12/19 | 166 | 167 | 165 | 166 | 96,000 |
2014/12/18 | 164 | 165 | 164 | 165 | 26,000 |
2014/12/17 | 163 | 164 | 163 | 163 | 60,000 |
2014/12/16 | 163 | 164 | 163 | 163 | 16,000 |
2014/12/15 | 165 | 167 | 163 | 164 | 49,000 |
2014/12/12 | 163 | 166 | 163 | 166 | 65,000 |
2014/12/11 | 162 | 163 | 162 | 163 | 86,000 |
2014/12/10 | 163 | 163 | 162 | 162 | 16,000 |
2014/12/09 | 163 | 164 | 162 | 164 | 26,000 |
2014/12/08 | 165 | 165 | 163 | 163 | 39,000 |
2014/12/05 | 163 | 164 | 163 | 163 | 87,000 |
2014/12/04 | 162 | 163 | 161 | 162 | 53,000 |
2014/12/03 | 162 | 163 | 161 | 163 | 52,000 |
2014/12/02 | 162 | 162 | 161 | 161 | 20,000 |
2014/12/01 | 162 | 162 | 161 | 162 | 25,000 |
2014/11/28 | 161 | 162 | 160 | 162 | 14,000 |
2014/11/27 | 161 | 161 | 161 | 161 | 13,000 |
2014/11/26 | 161 | 162 | 161 | 161 | 15,000 |
2014/11/25 | 162 | 162 | 161 | 162 | 30,000 |
2014/11/21 | 161 | 162 | 161 | 162 | 17,000 |
2014/11/20 | 162 | 162 | 160 | 161 | 25,000 |
2014/11/19 | 160 | 161 | 160 | 161 | 12,000 |
2014/11/18 | 160 | 160 | 159 | 160 | 17,000 |
2014/11/17 | 161 | 161 | 160 | 160 | 21,000 |
2014/11/14 | 160 | 161 | 159 | 160 | 19,000 |
2014/11/13 | 159 | 160 | 159 | 160 | 20,000 |
2014/11/12 | 159 | 160 | 159 | 160 | 25,000 |
2014/11/11 | 160 | 160 | 159 | 159 | 18,000 |
2014/11/10 | 160 | 160 | 159 | 159 | 13,000 |
2014/11/07 | 160 | 160 | 159 | 160 | 17,000 |
2014/11/06 | 159 | 159 | 159 | 159 | 9,000 |
2014/11/05 | 159 | 160 | 159 | 159 | 53,000 |
2014/11/04 | 160 | 162 | 160 | 161 | 54,000 |
2014/10/31 | 159 | 160 | 159 | 160 | 19,000 |
2014/10/30 | 159 | 159 | 158 | 158 | 17,000 |
2014/10/29 | 159 | 159 | 158 | 158 | 5,000 |
2014/10/28 | 158 | 159 | 157 | 158 | 14,000 |
2014/10/27 | 158 | 158 | 158 | 158 | 14,000 |
2014/10/24 | 158 | 158 | 158 | 158 | 15,000 |
2014/10/23 | 159 | 159 | 158 | 159 | 15,000 |
2014/10/22 | 159 | 159 | 159 | 159 | 9,000 |
2014/10/21 | 158 | 158 | 157 | 158 | 11,000 |
2014/10/20 | 159 | 159 | 158 | 158 | 12,000 |
2014/10/17 | 158 | 158 | 157 | 158 | 10,000 |
2014/10/16 | 158 | 158 | 156 | 156 | 4,000 |
2014/10/15 | 157 | 158 | 157 | 158 | 17,000 |
2014/10/14 | 157 | 158 | 155 | 158 | 30,000 |
2014/10/10 | 158 | 159 | 158 | 158 | 71,000 |
2014/10/09 | 162 | 162 | 160 | 160 | 33,000 |
2014/10/08 | 160 | 162 | 160 | 162 | 23,000 |
2014/10/07 | 161 | 161 | 160 | 160 | 39,000 |
2014/10/06 | 162 | 162 | 161 | 161 | 30,000 |
2014/10/03 | 161 | 161 | 161 | 161 | 28,000 |
2014/10/02 | 161 | 162 | 160 | 161 | 40,000 |
2014/10/01 | 162 | 162 | 161 | 161 | 35,000 |
2014/09/30 | 162 | 162 | 162 | 162 | 2,000 |
2014/09/29 | 162 | 162 | 161 | 161 | 66,000 |
2014/09/26 | 161 | 162 | 161 | 162 | 9,000 |
2014/09/25 | 162 | 162 | 161 | 162 | 42,000 |
2014/09/24 | 162 | 163 | 160 | 161 | 79,000 |
2014/09/22 | 162 | 163 | 162 | 162 | 37,000 |
2014/09/19 | 162 | 162 | 161 | 161 | 53,000 |
2014/09/18 | 161 | 162 | 161 | 162 | 23,000 |
2014/09/17 | 161 | 161 | 161 | 161 | 14,000 |
2014/09/16 | 160 | 161 | 160 | 161 | 38,000 |
2014/09/12 | 162 | 162 | 160 | 160 | 33,000 |
2014/09/11 | 162 | 162 | 161 | 162 | 13,000 |
2014/09/10 | 161 | 161 | 160 | 161 | 16,000 |
2014/09/09 | 162 | 162 | 161 | 161 | 46,000 |
2014/09/08 | 163 | 163 | 162 | 162 | 12,000 |
2014/09/05 | 162 | 163 | 160 | 163 | 42,000 |
2014/09/04 | 163 | 163 | 162 | 162 | 46,000 |
2014/09/03 | 163 | 163 | 162 | 163 | 17,000 |
2014/09/02 | 163 | 163 | 162 | 162 | 36,000 |
2014/09/01 | 163 | 163 | 162 | 162 | 20,000 |
2014/08/29 | 163 | 163 | 162 | 163 | 56,000 |
2014/08/28 | 163 | 163 | 161 | 162 | 36,000 |
2014/08/27 | 162 | 162 | 161 | 161 | 18,000 |
2014/08/26 | 161 | 161 | 161 | 161 | 20,000 |
2014/08/25 | 162 | 162 | 161 | 161 | 22,000 |
2014/08/22 | 162 | 162 | 161 | 161 | 38,000 |
2014/08/21 | 162 | 162 | 162 | 162 | 20,000 |
2014/08/20 | 163 | 163 | 161 | 162 | 37,000 |
2014/08/19 | 162 | 164 | 161 | 162 | 76,000 |
2014/08/18 | 161 | 161 | 160 | 160 | 10,000 |
2014/08/15 | 160 | 162 | 160 | 161 | 20,000 |
2014/08/14 | 161 | 161 | 160 | 160 | 31,000 |
2014/08/13 | 161 | 161 | 160 | 161 | 25,000 |
2014/08/12 | 160 | 161 | 160 | 161 | 5,000 |
2014/08/11 | 160 | 161 | 159 | 161 | 34,000 |
2014/08/08 | 159 | 161 | 157 | 160 | 60,000 |
2014/08/07 | 157 | 158 | 157 | 157 | 10,000 |
2014/08/06 | 158 | 158 | 157 | 157 | 9,000 |
2014/08/05 | 158 | 159 | 158 | 158 | 23,000 |
2014/08/04 | 158 | 159 | 158 | 159 | 12,000 |
2014/08/01 | 161 | 161 | 158 | 158 | 82,000 |
2014/07/31 | 160 | 161 | 160 | 161 | 10,000 |
2014/07/30 | 161 | 161 | 160 | 160 | 14,000 |
2014/07/29 | 161 | 161 | 160 | 160 | 11,000 |
2014/07/28 | 161 | 162 | 161 | 162 | 42,000 |
2014/07/25 | 161 | 161 | 160 | 160 | 54,000 |
2014/07/24 | 160 | 161 | 160 | 160 | 54,000 |
2014/07/23 | 160 | 160 | 160 | 160 | 65,000 |
2014/07/22 | 160 | 161 | 160 | 160 | 47,000 |
2014/07/18 | 158 | 159 | 158 | 159 | 14,000 |
2014/07/17 | 158 | 158 | 158 | 158 | 6,000 |
2014/07/16 | 159 | 159 | 158 | 159 | 15,000 |
2014/07/15 | 158 | 159 | 158 | 159 | 3,000 |
2014/07/14 | 158 | 159 | 157 | 158 | 48,000 |
2014/07/11 | 158 | 159 | 157 | 158 | 14,000 |
2014/07/10 | 160 | 161 | 159 | 159 | 54,000 |
2014/07/09 | 161 | 161 | 159 | 159 | 18,000 |
2014/07/08 | 161 | 162 | 160 | 161 | 109,000 |
2014/07/07 | 160 | 161 | 160 | 161 | 29,000 |
2014/07/04 | 159 | 159 | 158 | 158 | 26,000 |
2014/07/03 | 161 | 161 | 159 | 159 | 38,000 |
2014/07/02 | 158 | 161 | 158 | 160 | 174,000 |
2014/07/01 | 156 | 158 | 156 | 157 | 98,000 |
2014/06/30 | 155 | 156 | 155 | 155 | 18,000 |
2014/06/27 | 155 | 156 | 155 | 156 | 18,000 |
2014/06/26 | 155 | 156 | 154 | 155 | 12,000 |
2014/06/25 | 156 | 156 | 155 | 156 | 22,000 |
2014/06/24 | 155 | 156 | 155 | 155 | 10,000 |
2014/06/23 | 155 | 156 | 154 | 156 | 32,000 |
2014/06/20 | 155 | 155 | 153 | 155 | 31,000 |
2014/06/19 | 153 | 155 | 153 | 155 | 23,000 |
2014/06/18 | 154 | 154 | 153 | 154 | 24,000 |
2014/06/17 | 153 | 154 | 152 | 153 | 21,000 |
2014/06/16 | 153 | 153 | 152 | 152 | 25,000 |
2014/06/13 | 151 | 153 | 150 | 153 | 53,000 |
2014/06/12 | 151 | 152 | 150 | 151 | 25,000 |
2014/06/11 | 151 | 152 | 151 | 151 | 32,000 |
2014/06/10 | 152 | 152 | 151 | 151 | 13,000 |
2014/06/09 | 151 | 152 | 151 | 152 | 8,000 |
2014/06/06 | 151 | 152 | 151 | 151 | 11,000 |
2014/06/05 | 152 | 152 | 151 | 151 | 11,000 |
2014/06/04 | 151 | 151 | 150 | 151 | 19,000 |
2014/06/03 | 151 | 151 | 151 | 151 | 8,000 |
2014/06/02 | 150 | 153 | 150 | 152 | 29,000 |
2014/05/30 | 149 | 150 | 149 | 150 | 33,000 |
2014/05/29 | 149 | 150 | 149 | 150 | 10,000 |
2014/05/28 | 149 | 150 | 149 | 150 | 11,000 |
2014/05/27 | 150 | 150 | 149 | 149 | 20,000 |
2014/05/26 | 150 | 150 | 149 | 149 | 12,000 |
2014/05/23 | 150 | 151 | 149 | 149 | 22,000 |
2014/05/22 | 150 | 150 | 150 | 150 | 23,000 |
2014/05/21 | 149 | 149 | 149 | 149 | 8,000 |
2014/05/20 | 150 | 150 | 150 | 150 | 10,000 |
2014/05/19 | 149 | 149 | 149 | 149 | 42,000 |
2014/05/16 | 150 | 150 | 149 | 149 | 14,000 |
2014/05/15 | 150 | 150 | 149 | 150 | 12,000 |
2014/05/14 | 149 | 150 | 149 | 150 | 17,000 |
2014/05/13 | 150 | 151 | 149 | 149 | 29,000 |
2014/05/12 | 151 | 151 | 150 | 150 | 34,000 |
2014/05/09 | 151 | 151 | 151 | 151 | 3,000 |
2014/05/08 | 150 | 151 | 150 | 150 | 16,000 |
2014/05/07 | 150 | 152 | 150 | 151 | 14,000 |
2014/05/02 | 152 | 152 | 150 | 150 | 15,000 |
2014/05/01 | 151 | 151 | 150 | 151 | 8,000 |
2014/04/30 | 150 | 150 | 150 | 150 | 7,000 |
2014/04/28 | 150 | 151 | 150 | 151 | 16,000 |
2014/04/25 | 151 | 151 | 150 | 150 | 5,000 |
2014/04/24 | 151 | 151 | 150 | 151 | 13,000 |
2014/04/23 | 151 | 152 | 151 | 152 | 7,000 |
2014/04/22 | 151 | 152 | 151 | 151 | 13,000 |
2014/04/21 | 151 | 151 | 150 | 150 | 11,000 |
2014/04/18 | 151 | 151 | 150 | 150 | 12,000 |
2014/04/17 | 151 | 151 | 150 | 150 | 13,000 |
2014/04/16 | 149 | 150 | 149 | 150 | 28,000 |
2014/04/15 | 149 | 150 | 149 | 149 | 37,000 |
2014/04/14 | 150 | 150 | 149 | 149 | 30,000 |
2014/04/11 | 151 | 151 | 149 | 150 | 40,000 |
2014/04/10 | 151 | 152 | 151 | 152 | 6,000 |
2014/04/09 | 151 | 152 | 150 | 150 | 37,000 |
2014/04/08 | 152 | 152 | 151 | 151 | 25,000 |
2014/04/07 | 153 | 153 | 152 | 152 | 28,000 |
2014/04/04 | 153 | 154 | 153 | 153 | 18,000 |
2014/04/03 | 154 | 154 | 153 | 153 | 41,000 |
2014/04/02 | 153 | 154 | 151 | 153 | 55,000 |
2014/04/01 | 153 | 154 | 153 | 153 | 33,000 |
2014/03/31 | 154 | 154 | 153 | 153 | 15,000 |
2014/03/28 | 153 | 154 | 152 | 154 | 29,000 |
2014/03/27 | 152 | 154 | 151 | 151 | 129,000 |
2014/03/26 | 159 | 161 | 159 | 161 | 113,000 |
2014/03/25 | 160 | 160 | 159 | 160 | 75,000 |
2014/03/24 | 160 | 161 | 159 | 161 | 35,000 |
2014/03/20 | 160 | 161 | 159 | 160 | 83,000 |
2014/03/19 | 160 | 161 | 160 | 161 | 30,000 |
2014/03/18 | 161 | 162 | 160 | 161 | 44,000 |
2014/03/17 | 162 | 162 | 160 | 161 | 25,000 |
2014/03/14 | 162 | 162 | 160 | 162 | 70,000 |
2014/03/13 | 163 | 163 | 162 | 162 | 15,000 |
2014/03/12 | 162 | 163 | 161 | 163 | 37,000 |
2014/03/11 | 162 | 163 | 161 | 162 | 28,000 |
2014/03/10 | 162 | 162 | 161 | 162 | 24,000 |
2014/03/07 | 163 | 163 | 161 | 161 | 18,000 |
2014/03/06 | 161 | 163 | 161 | 163 | 37,000 |
2014/03/05 | 160 | 161 | 160 | 160 | 25,000 |
2014/03/04 | 160 | 161 | 160 | 160 | 19,000 |
2014/03/03 | 160 | 160 | 159 | 160 | 59,000 |
2014/02/28 | 161 | 162 | 160 | 160 | 34,000 |
2014/02/27 | 161 | 162 | 161 | 162 | 8,000 |
2014/02/26 | 160 | 162 | 160 | 161 | 56,000 |
2014/02/25 | 161 | 161 | 159 | 161 | 53,000 |
2014/02/24 | 161 | 161 | 159 | 161 | 22,000 |
2014/02/21 | 159 | 161 | 159 | 161 | 30,000 |
2014/02/20 | 160 | 160 | 159 | 159 | 27,000 |
2014/02/19 | 161 | 161 | 159 | 160 | 43,000 |
2014/02/18 | 160 | 161 | 160 | 161 | 18,000 |
2014/02/17 | 159 | 159 | 157 | 159 | 53,000 |
2014/02/14 | 160 | 161 | 158 | 160 | 66,000 |
2014/02/13 | 164 | 164 | 160 | 160 | 35,000 |
2014/02/12 | 163 | 163 | 162 | 163 | 28,000 |
2014/02/10 | 162 | 162 | 159 | 162 | 29,000 |
2014/02/07 | 159 | 163 | 159 | 161 | 32,000 |
2014/02/06 | 159 | 160 | 159 | 159 | 17,000 |
2014/02/05 | 158 | 159 | 158 | 159 | 33,000 |
2014/02/04 | 159 | 159 | 155 | 159 | 139,000 |
2014/02/03 | 160 | 161 | 158 | 161 | 83,000 |
2014/01/31 | 163 | 164 | 162 | 162 | 45,000 |
2014/01/30 | 165 | 165 | 162 | 163 | 178,000 |
2014/01/29 | 168 | 170 | 167 | 167 | 125,000 |
2014/01/28 | 166 | 167 | 165 | 167 | 50,000 |
2014/01/27 | 166 | 168 | 166 | 167 | 70,000 |
2014/01/24 | 168 | 169 | 167 | 169 | 65,000 |
2014/01/23 | 169 | 171 | 169 | 169 | 144,000 |
2014/01/22 | 171 | 172 | 168 | 168 | 115,000 |
2014/01/21 | 167 | 170 | 167 | 170 | 144,000 |
2014/01/20 | 167 | 167 | 166 | 166 | 53,000 |
2014/01/17 | 167 | 168 | 166 | 167 | 87,000 |
2014/01/16 | 163 | 170 | 163 | 168 | 274,000 |
2014/01/15 | 163 | 164 | 162 | 163 | 44,000 |
2014/01/14 | 163 | 164 | 161 | 163 | 113,000 |
2014/01/10 | 164 | 164 | 163 | 164 | 74,000 |
2014/01/09 | 163 | 166 | 163 | 164 | 171,000 |
2014/01/08 | 160 | 163 | 158 | 163 | 112,000 |
2014/01/07 | 158 | 160 | 158 | 160 | 88,000 |
2014/01/06 | 157 | 158 | 156 | 158 | 45,000 |