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 |
---|---|---|---|---|---|
2017/12/29 | 192 | 193 | 191 | 193 | 31,000 |
2017/12/28 | 193 | 193 | 192 | 192 | 78,000 |
2017/12/27 | 191 | 192 | 191 | 192 | 25,000 |
2017/12/26 | 192 | 192 | 190 | 190 | 66,000 |
2017/12/25 | 192 | 192 | 191 | 191 | 83,000 |
2017/12/22 | 190 | 191 | 190 | 191 | 52,000 |
2017/12/21 | 192 | 192 | 190 | 190 | 86,000 |
2017/12/20 | 192 | 192 | 191 | 192 | 23,000 |
2017/12/19 | 192 | 192 | 191 | 192 | 16,000 |
2017/12/18 | 191 | 193 | 190 | 192 | 57,000 |
2017/12/15 | 192 | 192 | 190 | 191 | 53,000 |
2017/12/14 | 191 | 191 | 190 | 191 | 33,000 |
2017/12/13 | 191 | 191 | 189 | 190 | 86,000 |
2017/12/12 | 193 | 193 | 191 | 191 | 95,000 |
2017/12/11 | 194 | 195 | 193 | 193 | 40,000 |
2017/12/08 | 194 | 194 | 193 | 194 | 20,000 |
2017/12/07 | 194 | 195 | 193 | 194 | 34,000 |
2017/12/06 | 196 | 197 | 192 | 193 | 80,000 |
2017/12/05 | 197 | 197 | 194 | 196 | 62,000 |
2017/12/04 | 195 | 199 | 193 | 193 | 126,000 |
2017/12/01 | 195 | 196 | 194 | 195 | 46,000 |
2017/11/30 | 195 | 195 | 192 | 195 | 56,000 |
2017/11/29 | 190 | 197 | 190 | 195 | 127,000 |
2017/11/28 | 189 | 190 | 189 | 190 | 40,000 |
2017/11/27 | 192 | 192 | 189 | 190 | 78,000 |
2017/11/24 | 193 | 193 | 192 | 192 | 23,000 |
2017/11/22 | 193 | 193 | 191 | 193 | 34,000 |
2017/11/21 | 190 | 191 | 190 | 191 | 68,000 |
2017/11/20 | 191 | 191 | 190 | 190 | 19,000 |
2017/11/17 | 190 | 191 | 190 | 190 | 54,000 |
2017/11/16 | 187 | 191 | 187 | 190 | 49,000 |
2017/11/15 | 193 | 193 | 188 | 188 | 97,000 |
2017/11/14 | 192 | 195 | 191 | 194 | 46,000 |
2017/11/13 | 191 | 193 | 191 | 191 | 97,000 |
2017/11/10 | 194 | 195 | 192 | 195 | 63,000 |
2017/11/09 | 196 | 198 | 194 | 195 | 140,000 |
2017/11/08 | 196 | 197 | 196 | 197 | 132,000 |
2017/11/07 | 196 | 198 | 195 | 196 | 132,000 |
2017/11/06 | 191 | 195 | 190 | 195 | 201,000 |
2017/11/02 | 191 | 192 | 190 | 190 | 101,000 |
2017/11/01 | 190 | 191 | 190 | 191 | 118,000 |
2017/10/31 | 189 | 189 | 188 | 189 | 36,000 |
2017/10/30 | 189 | 189 | 188 | 188 | 31,000 |
2017/10/27 | 188 | 189 | 187 | 189 | 101,000 |
2017/10/26 | 186 | 189 | 186 | 189 | 39,000 |
2017/10/25 | 187 | 188 | 186 | 186 | 68,000 |
2017/10/24 | 187 | 187 | 186 | 186 | 77,000 |
2017/10/23 | 188 | 188 | 186 | 186 | 51,000 |
2017/10/20 | 187 | 187 | 186 | 186 | 38,000 |
2017/10/19 | 187 | 188 | 186 | 187 | 64,000 |
2017/10/18 | 187 | 188 | 186 | 188 | 56,000 |
2017/10/17 | 186 | 187 | 186 | 187 | 36,000 |
2017/10/16 | 185 | 187 | 185 | 186 | 54,000 |
2017/10/13 | 185 | 186 | 185 | 185 | 24,000 |
2017/10/12 | 185 | 186 | 184 | 185 | 16,000 |
2017/10/11 | 185 | 186 | 185 | 185 | 36,000 |
2017/10/10 | 185 | 186 | 184 | 185 | 56,000 |
2017/10/06 | 185 | 186 | 185 | 185 | 42,000 |
2017/10/05 | 186 | 186 | 185 | 185 | 43,000 |
2017/10/04 | 184 | 185 | 184 | 185 | 122,000 |
2017/10/03 | 184 | 185 | 184 | 184 | 32,000 |
2017/10/02 | 183 | 184 | 182 | 184 | 23,000 |
2017/09/29 | 182 | 183 | 181 | 182 | 71,000 |
2017/09/28 | 182 | 183 | 181 | 182 | 41,000 |
2017/09/27 | 180 | 183 | 180 | 182 | 98,000 |
2017/09/26 | 182 | 182 | 181 | 182 | 18,000 |
2017/09/25 | 182 | 182 | 181 | 181 | 15,000 |
2017/09/22 | 183 | 183 | 181 | 181 | 34,000 |
2017/09/21 | 182 | 183 | 182 | 182 | 33,000 |
2017/09/20 | 183 | 183 | 182 | 183 | 15,000 |
2017/09/19 | 182 | 182 | 181 | 182 | 27,000 |
2017/09/15 | 180 | 181 | 180 | 181 | 35,000 |
2017/09/14 | 180 | 181 | 179 | 180 | 55,000 |
2017/09/13 | 180 | 181 | 180 | 181 | 21,000 |
2017/09/12 | 180 | 181 | 180 | 180 | 34,000 |
2017/09/11 | 180 | 180 | 179 | 180 | 40,000 |
2017/09/08 | 180 | 181 | 180 | 180 | 21,000 |
2017/09/07 | 180 | 181 | 179 | 180 | 17,000 |
2017/09/06 | 180 | 180 | 179 | 180 | 21,000 |
2017/09/05 | 181 | 181 | 180 | 180 | 36,000 |
2017/09/04 | 183 | 183 | 181 | 181 | 42,000 |
2017/09/01 | 183 | 183 | 182 | 183 | 29,000 |
2017/08/31 | 182 | 183 | 181 | 183 | 45,000 |
2017/08/30 | 180 | 182 | 179 | 182 | 74,000 |
2017/08/29 | 180 | 181 | 180 | 181 | 18,000 |
2017/08/28 | 181 | 181 | 180 | 181 | 13,000 |
2017/08/25 | 181 | 181 | 180 | 181 | 24,000 |
2017/08/24 | 180 | 181 | 179 | 181 | 37,000 |
2017/08/23 | 181 | 181 | 180 | 181 | 15,000 |
2017/08/22 | 181 | 182 | 180 | 181 | 49,000 |
2017/08/21 | 180 | 181 | 179 | 181 | 33,000 |
2017/08/18 | 180 | 180 | 179 | 180 | 28,000 |
2017/08/17 | 179 | 180 | 179 | 180 | 22,000 |
2017/08/16 | 180 | 180 | 178 | 178 | 60,000 |
2017/08/15 | 180 | 181 | 179 | 179 | 67,000 |
2017/08/14 | 178 | 180 | 178 | 180 | 57,000 |
2017/08/10 | 179 | 179 | 176 | 177 | 94,000 |
2017/08/09 | 179 | 180 | 178 | 179 | 18,000 |
2017/08/08 | 180 | 181 | 178 | 179 | 71,000 |
2017/08/07 | 180 | 180 | 179 | 180 | 9,000 |
2017/08/04 | 178 | 179 | 178 | 179 | 15,000 |
2017/08/03 | 179 | 180 | 179 | 179 | 13,000 |
2017/08/02 | 180 | 181 | 178 | 179 | 45,000 |
2017/08/01 | 180 | 180 | 179 | 179 | 17,000 |
2017/07/31 | 180 | 181 | 179 | 179 | 33,000 |
2017/07/28 | 183 | 183 | 178 | 180 | 119,000 |
2017/07/27 | 180 | 182 | 180 | 182 | 44,000 |
2017/07/26 | 180 | 181 | 180 | 180 | 24,000 |
2017/07/25 | 182 | 182 | 181 | 181 | 42,000 |
2017/07/24 | 182 | 182 | 180 | 181 | 33,000 |
2017/07/21 | 180 | 181 | 180 | 181 | 27,000 |
2017/07/20 | 180 | 181 | 180 | 181 | 21,000 |
2017/07/19 | 181 | 181 | 179 | 179 | 14,000 |
2017/07/18 | 180 | 181 | 179 | 181 | 17,000 |
2017/07/14 | 179 | 179 | 179 | 179 | 6,000 |
2017/07/13 | 179 | 179 | 178 | 178 | 30,000 |
2017/07/12 | 180 | 180 | 179 | 180 | 5,000 |
2017/07/11 | 182 | 182 | 179 | 180 | 26,000 |
2017/07/10 | 179 | 181 | 179 | 181 | 20,000 |
2017/07/07 | 179 | 179 | 178 | 179 | 26,000 |
2017/07/06 | 181 | 181 | 180 | 180 | 11,000 |
2017/07/05 | 182 | 182 | 181 | 181 | 35,000 |
2017/07/04 | 182 | 182 | 180 | 180 | 54,000 |
2017/07/03 | 180 | 181 | 180 | 181 | 67,000 |
2017/06/30 | 179 | 179 | 179 | 179 | 14,000 |
2017/06/29 | 178 | 180 | 178 | 180 | 39,000 |
2017/06/28 | 177 | 179 | 177 | 178 | 43,000 |
2017/06/27 | 177 | 177 | 176 | 176 | 55,000 |
2017/06/26 | 178 | 178 | 176 | 176 | 29,000 |
2017/06/23 | 176 | 177 | 176 | 176 | 8,000 |
2017/06/22 | 178 | 178 | 176 | 176 | 14,000 |
2017/06/21 | 177 | 178 | 177 | 177 | 12,000 |
2017/06/20 | 177 | 178 | 176 | 178 | 29,000 |
2017/06/19 | 176 | 177 | 176 | 176 | 67,000 |
2017/06/16 | 179 | 179 | 177 | 177 | 42,000 |
2017/06/15 | 178 | 178 | 177 | 178 | 7,000 |
2017/06/14 | 178 | 178 | 177 | 178 | 7,000 |
2017/06/13 | 179 | 179 | 178 | 178 | 18,000 |
2017/06/12 | 179 | 179 | 179 | 179 | 19,000 |
2017/06/09 | 179 | 179 | 178 | 179 | 11,000 |
2017/06/08 | 178 | 179 | 178 | 179 | 11,000 |
2017/06/07 | 178 | 178 | 178 | 178 | 8,000 |
2017/06/06 | 178 | 179 | 178 | 178 | 74,000 |
2017/06/05 | 179 | 179 | 178 | 178 | 12,000 |
2017/06/02 | 178 | 179 | 178 | 179 | 19,000 |
2017/06/01 | 178 | 178 | 177 | 177 | 9,000 |
2017/05/31 | 177 | 178 | 177 | 178 | 9,000 |
2017/05/30 | 177 | 178 | 177 | 178 | 6,000 |
2017/05/29 | 179 | 179 | 176 | 176 | 28,000 |
2017/05/26 | 178 | 178 | 178 | 178 | 5,000 |
2017/05/25 | 178 | 178 | 178 | 178 | 8,000 |
2017/05/24 | 178 | 179 | 178 | 178 | 6,000 |
2017/05/23 | 178 | 179 | 178 | 178 | 9,000 |
2017/05/22 | 179 | 179 | 178 | 178 | 15,000 |
2017/05/19 | 178 | 179 | 178 | 179 | 7,000 |
2017/05/18 | 179 | 179 | 178 | 178 | 17,000 |
2017/05/17 | 180 | 180 | 179 | 179 | 13,000 |
2017/05/16 | 180 | 180 | 179 | 180 | 8,000 |
2017/05/15 | 178 | 181 | 178 | 179 | 84,000 |
2017/05/12 | 178 | 178 | 178 | 178 | 15,000 |
2017/05/11 | 179 | 179 | 176 | 177 | 57,000 |
2017/05/10 | 181 | 181 | 178 | 178 | 22,000 |
2017/05/09 | 181 | 181 | 180 | 180 | 17,000 |
2017/05/08 | 180 | 181 | 179 | 180 | 29,000 |
2017/05/02 | 178 | 178 | 176 | 178 | 31,000 |
2017/05/01 | 177 | 177 | 176 | 176 | 24,000 |
2017/04/28 | 178 | 179 | 178 | 179 | 5,000 |
2017/04/27 | 178 | 179 | 177 | 177 | 12,000 |
2017/04/26 | 177 | 179 | 176 | 178 | 26,000 |
2017/04/25 | 177 | 178 | 175 | 177 | 24,000 |
2017/04/24 | 179 | 179 | 176 | 177 | 17,000 |
2017/04/21 | 176 | 177 | 175 | 176 | 8,000 |
2017/04/20 | 177 | 178 | 176 | 176 | 12,000 |
2017/04/19 | 175 | 176 | 175 | 176 | 8,000 |
2017/04/18 | 174 | 175 | 174 | 175 | 12,000 |
2017/04/17 | 173 | 174 | 173 | 174 | 7,000 |
2017/04/14 | 175 | 175 | 174 | 174 | 23,000 |
2017/04/13 | 176 | 176 | 175 | 175 | 12,000 |
2017/04/12 | 177 | 180 | 176 | 176 | 15,000 |
2017/04/11 | 175 | 176 | 175 | 176 | 7,000 |
2017/04/10 | 176 | 177 | 175 | 176 | 9,000 |
2017/04/07 | 175 | 176 | 175 | 175 | 22,000 |
2017/04/06 | 178 | 178 | 175 | 175 | 15,000 |
2017/04/05 | 179 | 180 | 177 | 178 | 29,000 |
2017/04/04 | 176 | 178 | 175 | 178 | 17,000 |
2017/04/03 | 177 | 178 | 175 | 178 | 20,000 |
2017/03/31 | 179 | 180 | 177 | 177 | 37,000 |
2017/03/30 | 180 | 181 | 178 | 178 | 67,000 |
2017/03/29 | 182 | 183 | 180 | 181 | 98,000 |
2017/03/28 | 188 | 189 | 187 | 187 | 132,000 |
2017/03/27 | 188 | 188 | 187 | 188 | 42,000 |
2017/03/24 | 187 | 189 | 187 | 188 | 27,000 |
2017/03/23 | 186 | 187 | 185 | 186 | 60,000 |
2017/03/22 | 188 | 188 | 186 | 187 | 48,000 |
2017/03/21 | 188 | 190 | 188 | 189 | 83,000 |
2017/03/17 | 189 | 189 | 187 | 188 | 28,000 |
2017/03/16 | 188 | 189 | 187 | 188 | 17,000 |
2017/03/15 | 188 | 189 | 187 | 188 | 20,000 |
2017/03/14 | 188 | 189 | 187 | 188 | 43,000 |
2017/03/13 | 188 | 188 | 187 | 188 | 37,000 |
2017/03/10 | 187 | 188 | 187 | 187 | 33,000 |
2017/03/09 | 187 | 188 | 187 | 188 | 18,000 |
2017/03/08 | 186 | 188 | 186 | 187 | 29,000 |
2017/03/07 | 187 | 188 | 186 | 187 | 55,000 |
2017/03/06 | 187 | 189 | 187 | 187 | 55,000 |
2017/03/03 | 188 | 188 | 187 | 187 | 38,000 |
2017/03/02 | 188 | 188 | 187 | 188 | 28,000 |
2017/03/01 | 187 | 188 | 187 | 188 | 22,000 |
2017/02/28 | 189 | 189 | 188 | 188 | 15,000 |
2017/02/27 | 189 | 189 | 187 | 188 | 29,000 |
2017/02/24 | 186 | 189 | 186 | 189 | 14,000 |
2017/02/23 | 190 | 191 | 187 | 188 | 58,000 |
2017/02/22 | 190 | 191 | 188 | 190 | 80,000 |
2017/02/21 | 188 | 189 | 187 | 188 | 40,000 |
2017/02/20 | 185 | 189 | 185 | 188 | 103,000 |
2017/02/17 | 185 | 185 | 184 | 185 | 26,000 |
2017/02/16 | 185 | 185 | 184 | 185 | 41,000 |
2017/02/15 | 183 | 185 | 183 | 185 | 36,000 |
2017/02/14 | 182 | 184 | 182 | 184 | 94,000 |
2017/02/13 | 179 | 182 | 179 | 182 | 54,000 |
2017/02/10 | 179 | 180 | 179 | 180 | 40,000 |
2017/02/09 | 179 | 179 | 178 | 179 | 25,000 |
2017/02/08 | 179 | 180 | 179 | 180 | 38,000 |
2017/02/07 | 179 | 180 | 178 | 179 | 118,000 |
2017/02/06 | 178 | 179 | 178 | 178 | 25,000 |
2017/02/03 | 177 | 178 | 177 | 177 | 16,000 |
2017/02/02 | 178 | 178 | 177 | 177 | 27,000 |
2017/02/01 | 177 | 177 | 176 | 177 | 10,000 |
2017/01/31 | 175 | 177 | 175 | 176 | 21,000 |
2017/01/30 | 178 | 178 | 175 | 176 | 95,000 |
2017/01/27 | 177 | 178 | 177 | 178 | 18,000 |
2017/01/26 | 177 | 178 | 176 | 178 | 10,000 |
2017/01/25 | 177 | 177 | 176 | 177 | 21,000 |
2017/01/24 | 177 | 177 | 176 | 177 | 41,000 |
2017/01/23 | 177 | 177 | 176 | 177 | 12,000 |
2017/01/20 | 177 | 177 | 176 | 177 | 21,000 |
2017/01/19 | 176 | 177 | 176 | 176 | 10,000 |
2017/01/18 | 175 | 177 | 175 | 175 | 21,000 |
2017/01/17 | 176 | 176 | 176 | 176 | 11,000 |
2017/01/16 | 176 | 177 | 176 | 176 | 23,000 |
2017/01/13 | 176 | 177 | 175 | 175 | 11,000 |
2017/01/12 | 176 | 177 | 176 | 176 | 24,000 |
2017/01/11 | 178 | 178 | 176 | 177 | 26,000 |
2017/01/10 | 175 | 177 | 175 | 177 | 24,000 |
2017/01/06 | 175 | 176 | 175 | 175 | 14,000 |
2017/01/05 | 177 | 177 | 176 | 177 | 29,000 |
2017/01/04 | 175 | 177 | 175 | 175 | 19,000 |