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 |
---|---|---|---|---|---|
2016/12/30 | 174 | 176 | 173 | 176 | 49,000 |
2016/12/29 | 172 | 174 | 172 | 173 | 10,000 |
2016/12/28 | 173 | 174 | 172 | 172 | 14,000 |
2016/12/27 | 171 | 173 | 170 | 172 | 93,000 |
2016/12/26 | 177 | 177 | 175 | 175 | 61,000 |
2016/12/22 | 176 | 176 | 175 | 176 | 43,000 |
2016/12/21 | 175 | 176 | 175 | 176 | 39,000 |
2016/12/20 | 175 | 175 | 174 | 175 | 55,000 |
2016/12/19 | 175 | 175 | 174 | 174 | 18,000 |
2016/12/16 | 174 | 175 | 174 | 174 | 23,000 |
2016/12/15 | 175 | 175 | 174 | 175 | 134,000 |
2016/12/14 | 175 | 175 | 174 | 175 | 48,000 |
2016/12/13 | 174 | 174 | 173 | 174 | 16,000 |
2016/12/12 | 173 | 175 | 173 | 174 | 32,000 |
2016/12/09 | 174 | 175 | 172 | 173 | 74,000 |
2016/12/08 | 175 | 175 | 174 | 175 | 19,000 |
2016/12/07 | 175 | 176 | 173 | 174 | 121,000 |
2016/12/06 | 171 | 174 | 171 | 174 | 117,000 |
2016/12/05 | 171 | 172 | 170 | 170 | 32,000 |
2016/12/02 | 171 | 172 | 170 | 171 | 31,000 |
2016/12/01 | 172 | 172 | 171 | 171 | 29,000 |
2016/11/30 | 171 | 171 | 170 | 171 | 18,000 |
2016/11/29 | 171 | 171 | 170 | 171 | 43,000 |
2016/11/28 | 170 | 171 | 170 | 171 | 20,000 |
2016/11/25 | 170 | 171 | 170 | 170 | 27,000 |
2016/11/24 | 171 | 171 | 170 | 170 | 33,000 |
2016/11/22 | 171 | 171 | 170 | 170 | 18,000 |
2016/11/21 | 170 | 171 | 169 | 171 | 63,000 |
2016/11/18 | 169 | 170 | 169 | 170 | 35,000 |
2016/11/17 | 169 | 169 | 168 | 169 | 23,000 |
2016/11/16 | 168 | 169 | 168 | 169 | 16,000 |
2016/11/15 | 169 | 169 | 168 | 168 | 34,000 |
2016/11/14 | 169 | 169 | 167 | 169 | 38,000 |
2016/11/11 | 169 | 170 | 168 | 169 | 40,000 |
2016/11/10 | 168 | 169 | 167 | 169 | 41,000 |
2016/11/09 | 169 | 169 | 163 | 164 | 54,000 |
2016/11/08 | 168 | 169 | 166 | 167 | 31,000 |
2016/11/07 | 169 | 170 | 169 | 169 | 16,000 |
2016/11/04 | 169 | 169 | 169 | 169 | 22,000 |
2016/11/02 | 169 | 170 | 169 | 170 | 21,000 |
2016/11/01 | 169 | 170 | 169 | 169 | 22,000 |
2016/10/31 | 170 | 170 | 169 | 169 | 20,000 |
2016/10/28 | 169 | 170 | 169 | 169 | 25,000 |
2016/10/27 | 169 | 169 | 168 | 169 | 49,000 |
2016/10/26 | 169 | 169 | 169 | 169 | 10,000 |
2016/10/25 | 170 | 170 | 169 | 170 | 27,000 |
2016/10/24 | 169 | 170 | 169 | 170 | 19,000 |
2016/10/21 | 170 | 170 | 169 | 169 | 44,000 |
2016/10/20 | 171 | 171 | 170 | 170 | 25,000 |
2016/10/19 | 170 | 170 | 169 | 170 | 14,000 |
2016/10/18 | 168 | 170 | 168 | 170 | 30,000 |
2016/10/17 | 169 | 169 | 167 | 168 | 36,000 |
2016/10/14 | 167 | 169 | 167 | 168 | 15,000 |
2016/10/13 | 168 | 168 | 166 | 167 | 34,000 |
2016/10/12 | 169 | 169 | 167 | 168 | 25,000 |
2016/10/11 | 170 | 171 | 169 | 169 | 38,000 |
2016/10/07 | 171 | 171 | 170 | 170 | 40,000 |
2016/10/06 | 169 | 170 | 169 | 170 | 57,000 |
2016/10/05 | 169 | 170 | 168 | 169 | 94,000 |
2016/10/04 | 168 | 170 | 167 | 170 | 102,000 |
2016/10/03 | 165 | 167 | 165 | 167 | 64,000 |
2016/09/30 | 165 | 165 | 164 | 165 | 63,000 |
2016/09/29 | 166 | 166 | 165 | 166 | 84,000 |
2016/09/28 | 161 | 175 | 161 | 167 | 167,000 |
2016/09/27 | 161 | 161 | 160 | 160 | 17,000 |
2016/09/26 | 160 | 161 | 160 | 161 | 16,000 |
2016/09/23 | 160 | 161 | 160 | 160 | 34,000 |
2016/09/21 | 161 | 161 | 160 | 161 | 28,000 |
2016/09/20 | 160 | 161 | 160 | 161 | 32,000 |
2016/09/16 | 160 | 160 | 159 | 160 | 37,000 |
2016/09/15 | 159 | 169 | 159 | 159 | 287,000 |
2016/09/14 | 160 | 160 | 159 | 159 | 55,000 |
2016/09/13 | 161 | 161 | 160 | 160 | 13,000 |
2016/09/12 | 160 | 161 | 160 | 161 | 30,000 |
2016/09/09 | 162 | 162 | 160 | 160 | 40,000 |
2016/09/08 | 162 | 162 | 161 | 162 | 6,000 |
2016/09/07 | 162 | 162 | 161 | 161 | 14,000 |
2016/09/06 | 162 | 162 | 161 | 162 | 26,000 |
2016/09/05 | 162 | 162 | 161 | 161 | 6,000 |
2016/09/02 | 161 | 161 | 161 | 161 | 2,000 |
2016/09/01 | 161 | 161 | 161 | 161 | 2,000 |
2016/08/31 | 160 | 162 | 160 | 162 | 7,000 |
2016/08/30 | 161 | 161 | 161 | 161 | 5,000 |
2016/08/29 | 161 | 161 | 160 | 161 | 14,000 |
2016/08/26 | 160 | 161 | 160 | 160 | 31,000 |
2016/08/25 | 162 | 162 | 160 | 160 | 29,000 |
2016/08/24 | 160 | 163 | 160 | 162 | 46,000 |
2016/08/23 | 161 | 161 | 161 | 161 | 3,000 |
2016/08/22 | 162 | 162 | 160 | 161 | 23,000 |
2016/08/19 | 161 | 161 | 160 | 161 | 12,000 |
2016/08/18 | 162 | 162 | 161 | 161 | 5,000 |
2016/08/17 | 161 | 161 | 161 | 161 | 11,000 |
2016/08/16 | 161 | 162 | 160 | 161 | 23,000 |
2016/08/15 | 161 | 161 | 161 | 161 | 1,000 |
2016/08/12 | 161 | 162 | 161 | 161 | 9,000 |
2016/08/10 | 161 | 161 | 160 | 161 | 11,000 |
2016/08/09 | 160 | 161 | 160 | 160 | 8,000 |
2016/08/08 | 161 | 162 | 160 | 161 | 13,000 |
2016/08/05 | 160 | 160 | 160 | 160 | 12,000 |
2016/08/03 | 160 | 160 | 159 | 159 | 16,000 |
2016/08/02 | 160 | 160 | 159 | 160 | 12,000 |
2016/08/01 | 160 | 161 | 160 | 160 | 23,000 |
2016/07/29 | 160 | 160 | 160 | 160 | 4,000 |
2016/07/28 | 162 | 162 | 160 | 160 | 63,000 |
2016/07/27 | 161 | 162 | 161 | 162 | 11,000 |
2016/07/26 | 162 | 162 | 161 | 161 | 9,000 |
2016/07/25 | 162 | 162 | 162 | 162 | 26,000 |
2016/07/22 | 162 | 162 | 161 | 162 | 13,000 |
2016/07/21 | 161 | 162 | 161 | 162 | 17,000 |
2016/07/20 | 162 | 162 | 161 | 162 | 21,000 |
2016/07/19 | 161 | 162 | 161 | 161 | 10,000 |
2016/07/15 | 162 | 163 | 162 | 163 | 13,000 |
2016/07/14 | 162 | 162 | 162 | 162 | 4,000 |
2016/07/13 | 161 | 162 | 161 | 162 | 30,000 |
2016/07/12 | 162 | 162 | 160 | 161 | 37,000 |
2016/07/11 | 161 | 161 | 161 | 161 | 15,000 |
2016/07/08 | 161 | 161 | 161 | 161 | 9,000 |
2016/07/07 | 161 | 161 | 161 | 161 | 2,000 |
2016/07/06 | 161 | 163 | 161 | 163 | 10,000 |
2016/07/05 | 164 | 164 | 163 | 163 | 37,000 |
2016/07/04 | 163 | 163 | 163 | 163 | 1,000 |
2016/07/01 | 163 | 163 | 161 | 162 | 73,000 |
2016/06/30 | 162 | 162 | 161 | 162 | 26,000 |
2016/06/29 | 161 | 162 | 161 | 162 | 12,000 |
2016/06/28 | 160 | 161 | 160 | 161 | 11,000 |
2016/06/27 | 162 | 162 | 160 | 161 | 23,000 |
2016/06/24 | 160 | 160 | 158 | 158 | 44,000 |
2016/06/23 | 160 | 161 | 160 | 161 | 3,000 |
2016/06/22 | 161 | 161 | 159 | 159 | 15,000 |
2016/06/21 | 160 | 161 | 160 | 161 | 10,000 |
2016/06/20 | 161 | 161 | 160 | 160 | 21,000 |
2016/06/17 | 160 | 160 | 160 | 160 | 8,000 |
2016/06/16 | 161 | 161 | 160 | 160 | 11,000 |
2016/06/15 | 160 | 160 | 160 | 160 | 27,000 |
2016/06/14 | 160 | 160 | 160 | 160 | 23,000 |
2016/06/13 | 161 | 161 | 160 | 160 | 30,000 |
2016/06/10 | 161 | 162 | 161 | 161 | 17,000 |
2016/06/09 | 162 | 162 | 161 | 161 | 21,000 |
2016/06/08 | 161 | 162 | 161 | 162 | 6,000 |
2016/06/07 | 162 | 162 | 161 | 162 | 30,000 |
2016/06/06 | 161 | 161 | 161 | 161 | 3,000 |
2016/06/03 | 162 | 162 | 161 | 162 | 27,000 |
2016/06/02 | 163 | 163 | 162 | 162 | 7,000 |
2016/06/01 | 163 | 163 | 163 | 163 | 10,000 |
2016/05/31 | 162 | 163 | 162 | 163 | 21,000 |
2016/05/30 | 162 | 163 | 162 | 163 | 17,000 |
2016/05/27 | 162 | 162 | 162 | 162 | 5,000 |
2016/05/26 | 162 | 162 | 162 | 162 | 4,000 |
2016/05/25 | 162 | 163 | 161 | 162 | 13,000 |
2016/05/24 | 162 | 162 | 161 | 162 | 11,000 |
2016/05/23 | 163 | 163 | 162 | 162 | 10,000 |
2016/05/20 | 163 | 163 | 161 | 163 | 15,000 |
2016/05/19 | 162 | 162 | 162 | 162 | 3,000 |
2016/05/18 | 163 | 163 | 162 | 162 | 10,000 |
2016/05/17 | 162 | 163 | 162 | 162 | 10,000 |
2016/05/16 | 163 | 163 | 161 | 163 | 11,000 |
2016/05/13 | 164 | 164 | 163 | 163 | 9,000 |
2016/05/12 | 164 | 164 | 163 | 163 | 15,000 |
2016/05/11 | 164 | 165 | 164 | 164 | 12,000 |
2016/05/10 | 163 | 163 | 163 | 163 | 5,000 |
2016/05/09 | 164 | 164 | 162 | 162 | 5,000 |
2016/05/06 | 163 | 163 | 162 | 162 | 21,000 |
2016/05/02 | 163 | 163 | 162 | 163 | 17,000 |
2016/04/28 | 164 | 165 | 163 | 163 | 18,000 |
2016/04/27 | 164 | 164 | 163 | 164 | 10,000 |
2016/04/26 | 166 | 166 | 164 | 165 | 15,000 |
2016/04/25 | 166 | 166 | 164 | 165 | 15,000 |
2016/04/22 | 165 | 165 | 165 | 165 | 12,000 |
2016/04/21 | 165 | 165 | 163 | 163 | 6,000 |
2016/04/20 | 164 | 165 | 163 | 165 | 24,000 |
2016/04/19 | 162 | 163 | 162 | 163 | 21,000 |
2016/04/18 | 162 | 163 | 162 | 162 | 25,000 |
2016/04/15 | 163 | 165 | 163 | 163 | 24,000 |
2016/04/14 | 164 | 165 | 163 | 163 | 22,000 |
2016/04/13 | 163 | 164 | 163 | 163 | 24,000 |
2016/04/12 | 162 | 162 | 162 | 162 | 5,000 |
2016/04/11 | 162 | 162 | 161 | 161 | 13,000 |
2016/04/08 | 161 | 162 | 160 | 162 | 18,000 |
2016/04/07 | 161 | 162 | 161 | 161 | 9,000 |
2016/04/06 | 161 | 161 | 160 | 161 | 19,000 |
2016/04/05 | 163 | 163 | 161 | 162 | 13,000 |
2016/04/04 | 163 | 164 | 160 | 162 | 83,000 |
2016/04/01 | 164 | 165 | 163 | 163 | 55,000 |
2016/03/31 | 166 | 166 | 164 | 164 | 41,000 |
2016/03/30 | 166 | 166 | 165 | 165 | 74,000 |
2016/03/29 | 164 | 166 | 164 | 166 | 96,000 |
2016/03/28 | 171 | 173 | 170 | 172 | 153,000 |
2016/03/25 | 172 | 173 | 171 | 172 | 63,000 |
2016/03/24 | 173 | 173 | 172 | 172 | 22,000 |
2016/03/23 | 173 | 173 | 171 | 172 | 55,000 |
2016/03/22 | 173 | 174 | 172 | 173 | 55,000 |
2016/03/18 | 172 | 172 | 171 | 172 | 46,000 |
2016/03/17 | 173 | 173 | 173 | 173 | 14,000 |
2016/03/16 | 173 | 173 | 172 | 173 | 16,000 |
2016/03/15 | 174 | 174 | 172 | 173 | 45,000 |
2016/03/14 | 174 | 174 | 173 | 173 | 45,000 |
2016/03/11 | 173 | 174 | 172 | 174 | 15,000 |
2016/03/10 | 174 | 174 | 171 | 172 | 18,000 |
2016/03/09 | 171 | 173 | 170 | 173 | 35,000 |
2016/03/08 | 172 | 172 | 171 | 171 | 14,000 |
2016/03/07 | 172 | 174 | 172 | 172 | 54,000 |
2016/03/04 | 172 | 172 | 171 | 172 | 35,000 |
2016/03/03 | 171 | 172 | 171 | 171 | 10,000 |
2016/03/02 | 169 | 172 | 169 | 171 | 76,000 |
2016/03/01 | 168 | 169 | 168 | 169 | 12,000 |
2016/02/29 | 170 | 170 | 169 | 169 | 44,000 |
2016/02/26 | 169 | 169 | 168 | 169 | 8,000 |
2016/02/25 | 167 | 168 | 167 | 168 | 41,000 |
2016/02/24 | 168 | 168 | 168 | 168 | 11,000 |
2016/02/23 | 168 | 169 | 167 | 168 | 15,000 |
2016/02/22 | 168 | 168 | 167 | 167 | 26,000 |
2016/02/19 | 167 | 168 | 167 | 168 | 8,000 |
2016/02/18 | 167 | 168 | 167 | 168 | 18,000 |
2016/02/17 | 166 | 167 | 166 | 166 | 9,000 |
2016/02/16 | 165 | 167 | 165 | 166 | 25,000 |
2016/02/15 | 165 | 166 | 165 | 166 | 26,000 |
2016/02/12 | 166 | 166 | 162 | 163 | 103,000 |
2016/02/10 | 167 | 169 | 165 | 166 | 91,000 |
2016/02/09 | 168 | 169 | 167 | 167 | 37,000 |
2016/02/08 | 167 | 169 | 167 | 169 | 36,000 |
2016/02/05 | 167 | 169 | 167 | 169 | 15,000 |
2016/02/04 | 167 | 168 | 167 | 168 | 31,000 |
2016/02/03 | 169 | 169 | 166 | 168 | 69,000 |
2016/02/02 | 170 | 171 | 170 | 170 | 20,000 |
2016/02/01 | 169 | 171 | 169 | 171 | 36,000 |
2016/01/29 | 168 | 170 | 168 | 169 | 32,000 |
2016/01/28 | 167 | 169 | 166 | 169 | 18,000 |
2016/01/27 | 168 | 169 | 168 | 168 | 9,000 |
2016/01/26 | 168 | 168 | 166 | 168 | 21,000 |
2016/01/25 | 167 | 168 | 167 | 168 | 22,000 |
2016/01/22 | 166 | 166 | 164 | 165 | 96,000 |
2016/01/21 | 165 | 167 | 165 | 165 | 127,000 |
2016/01/20 | 169 | 170 | 167 | 167 | 58,000 |
2016/01/19 | 169 | 170 | 168 | 170 | 14,000 |
2016/01/18 | 169 | 169 | 165 | 168 | 108,000 |
2016/01/15 | 171 | 171 | 169 | 169 | 53,000 |
2016/01/14 | 171 | 171 | 169 | 169 | 61,000 |
2016/01/13 | 170 | 172 | 170 | 172 | 28,000 |
2016/01/12 | 170 | 170 | 169 | 169 | 68,000 |
2016/01/08 | 171 | 171 | 170 | 170 | 41,000 |
2016/01/07 | 172 | 173 | 171 | 171 | 34,000 |
2016/01/06 | 172 | 173 | 172 | 172 | 25,000 |
2016/01/05 | 173 | 173 | 171 | 173 | 35,000 |
2016/01/04 | 173 | 173 | 172 | 172 | 24,000 |