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 |
---|---|---|---|---|---|
2015/12/30 | 174 | 174 | 172 | 173 | 10,000 |
2015/12/29 | 171 | 173 | 171 | 173 | 45,000 |
2015/12/28 | 172 | 172 | 170 | 171 | 79,000 |
2015/12/25 | 172 | 172 | 169 | 171 | 77,000 |
2015/12/24 | 171 | 172 | 169 | 171 | 102,000 |
2015/12/22 | 171 | 173 | 170 | 173 | 79,000 |
2015/12/21 | 171 | 173 | 169 | 171 | 91,000 |
2015/12/18 | 172 | 173 | 171 | 171 | 43,000 |
2015/12/17 | 172 | 173 | 171 | 172 | 43,000 |
2015/12/16 | 170 | 171 | 169 | 171 | 61,000 |
2015/12/15 | 173 | 173 | 169 | 169 | 122,000 |
2015/12/14 | 173 | 173 | 172 | 173 | 31,000 |
2015/12/11 | 174 | 174 | 174 | 174 | 25,000 |
2015/12/10 | 173 | 175 | 173 | 175 | 49,000 |
2015/12/09 | 175 | 175 | 173 | 173 | 53,000 |
2015/12/08 | 177 | 178 | 175 | 175 | 47,000 |
2015/12/07 | 175 | 177 | 175 | 177 | 82,000 |
2015/12/04 | 174 | 174 | 173 | 174 | 33,000 |
2015/12/03 | 173 | 173 | 173 | 173 | 34,000 |
2015/12/02 | 173 | 174 | 173 | 173 | 27,000 |
2015/12/01 | 173 | 174 | 172 | 174 | 63,000 |
2015/11/30 | 173 | 174 | 172 | 172 | 83,000 |
2015/11/27 | 173 | 174 | 173 | 173 | 7,000 |
2015/11/26 | 173 | 174 | 173 | 173 | 26,000 |
2015/11/25 | 173 | 173 | 172 | 173 | 13,000 |
2015/11/24 | 173 | 173 | 172 | 173 | 41,000 |
2015/11/20 | 172 | 173 | 172 | 173 | 14,000 |
2015/11/19 | 172 | 174 | 172 | 172 | 55,000 |
2015/11/18 | 172 | 172 | 171 | 172 | 26,000 |
2015/11/17 | 172 | 172 | 171 | 171 | 28,000 |
2015/11/16 | 172 | 172 | 170 | 170 | 68,000 |
2015/11/13 | 171 | 172 | 171 | 172 | 30,000 |
2015/11/12 | 174 | 174 | 171 | 172 | 46,000 |
2015/11/11 | 171 | 173 | 171 | 172 | 22,000 |
2015/11/10 | 171 | 172 | 170 | 172 | 48,000 |
2015/11/09 | 170 | 171 | 170 | 171 | 48,000 |
2015/11/06 | 170 | 170 | 169 | 170 | 40,000 |
2015/11/05 | 169 | 171 | 169 | 169 | 54,000 |
2015/11/04 | 170 | 171 | 169 | 170 | 34,000 |
2015/11/02 | 170 | 170 | 169 | 170 | 16,000 |
2015/10/30 | 170 | 171 | 169 | 170 | 33,000 |
2015/10/29 | 170 | 171 | 170 | 170 | 7,000 |
2015/10/28 | 171 | 171 | 170 | 170 | 25,000 |
2015/10/27 | 171 | 171 | 170 | 170 | 45,000 |
2015/10/26 | 171 | 171 | 170 | 171 | 30,000 |
2015/10/23 | 172 | 172 | 170 | 171 | 27,000 |
2015/10/22 | 171 | 171 | 170 | 171 | 12,000 |
2015/10/21 | 170 | 170 | 170 | 170 | 24,000 |
2015/10/20 | 170 | 170 | 169 | 170 | 15,000 |
2015/10/19 | 170 | 170 | 169 | 169 | 13,000 |
2015/10/16 | 169 | 170 | 168 | 169 | 26,000 |
2015/10/15 | 169 | 169 | 168 | 169 | 17,000 |
2015/10/14 | 171 | 171 | 166 | 169 | 95,000 |
2015/10/13 | 171 | 172 | 171 | 171 | 13,000 |
2015/10/09 | 171 | 171 | 170 | 171 | 10,000 |
2015/10/08 | 171 | 171 | 170 | 170 | 40,000 |
2015/10/07 | 171 | 171 | 170 | 171 | 19,000 |
2015/10/06 | 171 | 171 | 171 | 171 | 21,000 |
2015/10/05 | 170 | 170 | 169 | 170 | 26,000 |
2015/10/02 | 170 | 170 | 169 | 170 | 27,000 |
2015/10/01 | 170 | 170 | 170 | 170 | 13,000 |
2015/09/30 | 171 | 171 | 170 | 170 | 6,000 |
2015/09/29 | 170 | 172 | 170 | 170 | 5,000 |
2015/09/28 | 170 | 171 | 169 | 171 | 14,000 |
2015/09/25 | 171 | 171 | 169 | 170 | 10,000 |
2015/09/24 | 171 | 171 | 170 | 171 | 18,000 |
2015/09/18 | 171 | 172 | 169 | 170 | 8,000 |
2015/09/17 | 172 | 172 | 170 | 170 | 38,000 |
2015/09/16 | 172 | 173 | 170 | 172 | 12,000 |
2015/09/15 | 172 | 174 | 171 | 172 | 15,000 |
2015/09/14 | 174 | 174 | 171 | 174 | 14,000 |
2015/09/11 | 170 | 172 | 170 | 172 | 7,000 |
2015/09/10 | 170 | 172 | 170 | 170 | 8,000 |
2015/09/09 | 170 | 173 | 170 | 171 | 12,000 |
2015/09/08 | 171 | 172 | 168 | 170 | 17,000 |
2015/09/07 | 172 | 172 | 166 | 171 | 24,000 |
2015/09/04 | 173 | 173 | 170 | 171 | 22,000 |
2015/09/03 | 169 | 174 | 169 | 174 | 11,000 |
2015/09/02 | 170 | 170 | 169 | 169 | 24,000 |
2015/09/01 | 172 | 173 | 171 | 171 | 31,000 |
2015/08/31 | 174 | 174 | 172 | 173 | 13,000 |
2015/08/28 | 174 | 175 | 172 | 173 | 38,000 |
2015/08/27 | 172 | 175 | 171 | 174 | 29,000 |
2015/08/26 | 168 | 173 | 168 | 171 | 28,000 |
2015/08/25 | 165 | 168 | 160 | 164 | 130,000 |
2015/08/24 | 174 | 174 | 166 | 170 | 149,000 |
2015/08/21 | 174 | 180 | 174 | 174 | 89,000 |
2015/08/20 | 177 | 177 | 175 | 175 | 52,000 |
2015/08/19 | 178 | 178 | 177 | 178 | 10,000 |
2015/08/18 | 179 | 179 | 178 | 178 | 10,000 |
2015/08/17 | 179 | 180 | 177 | 178 | 29,000 |
2015/08/14 | 177 | 179 | 176 | 178 | 21,000 |
2015/08/13 | 177 | 177 | 175 | 177 | 48,000 |
2015/08/12 | 176 | 177 | 175 | 176 | 40,000 |
2015/08/11 | 177 | 178 | 176 | 177 | 71,000 |
2015/08/10 | 179 | 180 | 178 | 178 | 63,000 |
2015/08/07 | 184 | 184 | 181 | 181 | 48,000 |
2015/08/06 | 180 | 182 | 179 | 182 | 17,000 |
2015/08/05 | 179 | 182 | 179 | 180 | 22,000 |
2015/08/04 | 178 | 179 | 178 | 178 | 24,000 |
2015/08/03 | 180 | 180 | 178 | 179 | 28,000 |
2015/07/31 | 182 | 182 | 178 | 180 | 127,000 |
2015/07/30 | 182 | 183 | 182 | 183 | 22,000 |
2015/07/29 | 183 | 183 | 182 | 182 | 24,000 |
2015/07/28 | 181 | 183 | 181 | 183 | 35,000 |
2015/07/27 | 185 | 185 | 181 | 181 | 136,000 |
2015/07/24 | 189 | 189 | 186 | 186 | 61,000 |
2015/07/23 | 188 | 190 | 187 | 189 | 120,000 |
2015/07/22 | 184 | 188 | 183 | 188 | 210,000 |
2015/07/21 | 185 | 185 | 184 | 184 | 41,000 |
2015/07/17 | 184 | 185 | 183 | 184 | 19,000 |
2015/07/16 | 184 | 185 | 183 | 184 | 110,000 |
2015/07/15 | 179 | 185 | 178 | 185 | 296,000 |
2015/07/14 | 176 | 178 | 176 | 178 | 34,000 |
2015/07/13 | 174 | 176 | 173 | 176 | 44,000 |
2015/07/10 | 175 | 175 | 174 | 174 | 19,000 |
2015/07/09 | 172 | 175 | 170 | 174 | 212,000 |
2015/07/08 | 182 | 182 | 175 | 176 | 94,000 |
2015/07/07 | 183 | 183 | 179 | 182 | 42,000 |
2015/07/06 | 179 | 179 | 178 | 179 | 23,000 |
2015/07/03 | 181 | 181 | 178 | 180 | 48,000 |
2015/07/02 | 184 | 185 | 181 | 181 | 136,000 |
2015/07/01 | 181 | 184 | 181 | 183 | 129,000 |
2015/06/30 | 176 | 179 | 176 | 179 | 30,000 |
2015/06/29 | 175 | 179 | 175 | 178 | 90,000 |
2015/06/26 | 182 | 184 | 179 | 182 | 269,000 |
2015/06/25 | 182 | 182 | 175 | 179 | 149,000 |
2015/06/24 | 181 | 181 | 176 | 177 | 84,000 |
2015/06/23 | 185 | 186 | 181 | 181 | 422,000 |
2015/06/22 | 174 | 179 | 173 | 179 | 110,000 |
2015/06/19 | 173 | 174 | 173 | 173 | 11,000 |
2015/06/18 | 174 | 174 | 173 | 173 | 35,000 |
2015/06/17 | 175 | 175 | 173 | 173 | 11,000 |
2015/06/16 | 173 | 175 | 173 | 175 | 22,000 |
2015/06/15 | 176 | 176 | 172 | 173 | 86,000 |
2015/06/12 | 175 | 176 | 175 | 176 | 14,000 |
2015/06/11 | 174 | 176 | 174 | 174 | 29,000 |
2015/06/10 | 175 | 175 | 174 | 174 | 24,000 |
2015/06/09 | 177 | 177 | 175 | 175 | 47,000 |
2015/06/08 | 176 | 178 | 175 | 176 | 38,000 |
2015/06/05 | 176 | 176 | 175 | 176 | 50,000 |
2015/06/04 | 177 | 178 | 177 | 177 | 84,000 |
2015/06/03 | 175 | 176 | 174 | 175 | 48,000 |
2015/06/02 | 175 | 176 | 174 | 175 | 35,000 |
2015/06/01 | 173 | 175 | 173 | 175 | 48,000 |
2015/05/29 | 173 | 174 | 173 | 173 | 11,000 |
2015/05/28 | 173 | 174 | 173 | 173 | 38,000 |
2015/05/27 | 173 | 174 | 173 | 173 | 24,000 |
2015/05/26 | 172 | 173 | 172 | 173 | 22,000 |
2015/05/25 | 171 | 173 | 171 | 172 | 60,000 |
2015/05/22 | 171 | 172 | 171 | 171 | 57,000 |
2015/05/21 | 173 | 173 | 172 | 173 | 56,000 |
2015/05/20 | 172 | 174 | 172 | 173 | 64,000 |
2015/05/19 | 172 | 173 | 171 | 173 | 39,000 |
2015/05/18 | 172 | 172 | 171 | 172 | 15,000 |
2015/05/15 | 172 | 173 | 171 | 172 | 18,000 |
2015/05/14 | 171 | 173 | 171 | 172 | 21,000 |
2015/05/13 | 172 | 172 | 171 | 171 | 12,000 |
2015/05/12 | 171 | 172 | 171 | 172 | 20,000 |
2015/05/11 | 173 | 173 | 171 | 171 | 32,000 |
2015/05/08 | 173 | 173 | 172 | 172 | 9,000 |
2015/05/07 | 172 | 172 | 172 | 172 | 12,000 |
2015/05/01 | 173 | 173 | 172 | 172 | 11,000 |
2015/04/30 | 175 | 175 | 172 | 173 | 36,000 |
2015/04/28 | 173 | 175 | 173 | 175 | 17,000 |
2015/04/27 | 174 | 174 | 173 | 174 | 32,000 |
2015/04/24 | 174 | 174 | 173 | 174 | 42,000 |
2015/04/23 | 174 | 175 | 173 | 173 | 31,000 |
2015/04/22 | 175 | 175 | 173 | 173 | 59,000 |
2015/04/21 | 174 | 177 | 173 | 174 | 55,000 |
2015/04/20 | 176 | 176 | 175 | 175 | 16,000 |
2015/04/17 | 174 | 176 | 174 | 176 | 56,000 |
2015/04/16 | 175 | 176 | 174 | 175 | 7,000 |
2015/04/15 | 179 | 179 | 174 | 174 | 103,000 |
2015/04/14 | 173 | 175 | 173 | 175 | 34,000 |
2015/04/13 | 175 | 175 | 173 | 174 | 16,000 |
2015/04/10 | 176 | 176 | 174 | 175 | 42,000 |
2015/04/09 | 176 | 177 | 175 | 176 | 15,000 |
2015/04/08 | 178 | 178 | 176 | 176 | 31,000 |
2015/04/07 | 179 | 179 | 178 | 178 | 20,000 |
2015/04/06 | 176 | 179 | 175 | 179 | 71,000 |
2015/04/03 | 172 | 176 | 172 | 176 | 69,000 |
2015/04/02 | 171 | 173 | 171 | 172 | 21,000 |
2015/04/01 | 172 | 172 | 170 | 171 | 28,000 |
2015/03/31 | 175 | 175 | 172 | 173 | 77,000 |
2015/03/30 | 175 | 176 | 175 | 175 | 44,000 |
2015/03/27 | 176 | 180 | 173 | 177 | 311,000 |
2015/03/26 | 185 | 185 | 184 | 184 | 163,000 |
2015/03/25 | 185 | 186 | 184 | 185 | 141,000 |
2015/03/24 | 186 | 186 | 184 | 185 | 107,000 |
2015/03/23 | 185 | 186 | 185 | 186 | 132,000 |
2015/03/20 | 183 | 186 | 183 | 185 | 77,000 |
2015/03/19 | 185 | 186 | 183 | 185 | 83,000 |
2015/03/18 | 183 | 185 | 182 | 185 | 80,000 |
2015/03/17 | 184 | 186 | 181 | 182 | 222,000 |
2015/03/16 | 183 | 185 | 182 | 184 | 170,000 |
2015/03/13 | 181 | 183 | 181 | 183 | 37,000 |
2015/03/12 | 182 | 182 | 181 | 181 | 69,000 |
2015/03/11 | 182 | 183 | 181 | 181 | 96,000 |
2015/03/10 | 181 | 183 | 180 | 183 | 97,000 |
2015/03/09 | 180 | 181 | 179 | 181 | 44,000 |
2015/03/06 | 180 | 180 | 178 | 180 | 76,000 |
2015/03/05 | 179 | 179 | 178 | 179 | 26,000 |
2015/03/04 | 180 | 180 | 178 | 179 | 47,000 |
2015/03/03 | 180 | 181 | 179 | 181 | 83,000 |
2015/03/02 | 175 | 185 | 175 | 181 | 264,000 |
2015/02/27 | 175 | 176 | 174 | 174 | 38,000 |
2015/02/26 | 175 | 175 | 174 | 175 | 52,000 |
2015/02/25 | 175 | 175 | 174 | 175 | 51,000 |
2015/02/24 | 175 | 175 | 173 | 174 | 68,000 |
2015/02/23 | 175 | 175 | 174 | 174 | 54,000 |
2015/02/20 | 175 | 176 | 174 | 175 | 47,000 |
2015/02/19 | 175 | 176 | 174 | 175 | 80,000 |
2015/02/18 | 173 | 175 | 173 | 175 | 67,000 |
2015/02/17 | 172 | 173 | 171 | 173 | 26,000 |
2015/02/16 | 172 | 172 | 170 | 172 | 37,000 |
2015/02/13 | 172 | 172 | 170 | 171 | 31,000 |
2015/02/12 | 171 | 172 | 171 | 172 | 30,000 |
2015/02/10 | 170 | 171 | 170 | 170 | 36,000 |
2015/02/09 | 170 | 171 | 169 | 171 | 60,000 |
2015/02/06 | 170 | 171 | 170 | 170 | 64,000 |
2015/02/05 | 171 | 171 | 170 | 170 | 40,000 |
2015/02/04 | 172 | 172 | 171 | 172 | 18,000 |
2015/02/03 | 171 | 174 | 170 | 171 | 155,000 |
2015/02/02 | 170 | 171 | 169 | 170 | 62,000 |
2015/01/30 | 169 | 170 | 169 | 170 | 45,000 |
2015/01/29 | 168 | 169 | 168 | 169 | 28,000 |
2015/01/28 | 167 | 169 | 167 | 167 | 30,000 |
2015/01/27 | 168 | 169 | 167 | 167 | 53,000 |
2015/01/26 | 167 | 169 | 167 | 169 | 23,000 |
2015/01/23 | 168 | 169 | 167 | 167 | 41,000 |
2015/01/22 | 169 | 169 | 167 | 168 | 32,000 |
2015/01/21 | 168 | 169 | 167 | 169 | 52,000 |
2015/01/20 | 169 | 169 | 168 | 169 | 36,000 |
2015/01/19 | 169 | 169 | 168 | 168 | 41,000 |
2015/01/16 | 169 | 169 | 168 | 169 | 40,000 |
2015/01/15 | 169 | 169 | 168 | 169 | 16,000 |
2015/01/14 | 168 | 169 | 168 | 169 | 68,000 |
2015/01/13 | 167 | 168 | 167 | 168 | 40,000 |
2015/01/09 | 168 | 169 | 168 | 168 | 41,000 |
2015/01/08 | 167 | 169 | 167 | 168 | 58,000 |
2015/01/07 | 166 | 167 | 166 | 166 | 63,000 |
2015/01/06 | 167 | 167 | 166 | 167 | 65,000 |
2015/01/05 | 168 | 169 | 167 | 167 | 62,000 |