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 |
---|---|---|---|---|---|
2018/12/28 | 1,734 | 1,755 | 1,733 | 1,755 | 1,400 |
2018/12/27 | 1,729 | 1,759 | 1,729 | 1,752 | 2,400 |
2018/12/26 | 1,700 | 1,754 | 1,700 | 1,701 | 2,200 |
2018/12/25 | 1,767 | 1,767 | 1,700 | 1,705 | 7,000 |
2018/12/21 | 1,807 | 1,809 | 1,780 | 1,807 | 4,300 |
2018/12/20 | 1,812 | 1,812 | 1,784 | 1,807 | 5,500 |
2018/12/19 | 1,802 | 1,812 | 1,777 | 1,812 | 5,000 |
2018/12/18 | 1,812 | 1,812 | 1,752 | 1,802 | 8,000 |
2018/12/17 | 1,813 | 1,813 | 1,801 | 1,813 | 4,500 |
2018/12/14 | 1,811 | 1,813 | 1,803 | 1,813 | 3,600 |
2018/12/13 | 1,798 | 1,804 | 1,798 | 1,804 | 2,400 |
2018/12/12 | 1,798 | 1,802 | 1,798 | 1,798 | 5,200 |
2018/12/11 | 1,791 | 1,804 | 1,785 | 1,804 | 5,000 |
2018/12/10 | 1,800 | 1,811 | 1,800 | 1,803 | 4,300 |
2018/12/07 | 1,814 | 1,816 | 1,800 | 1,800 | 4,300 |
2018/12/06 | 1,803 | 1,814 | 1,803 | 1,814 | 3,700 |
2018/12/05 | 1,810 | 1,816 | 1,802 | 1,802 | 3,800 |
2018/12/04 | 1,820 | 1,830 | 1,810 | 1,810 | 6,000 |
2018/12/03 | 1,818 | 1,820 | 1,813 | 1,820 | 2,900 |
2018/11/30 | 1,816 | 1,818 | 1,801 | 1,818 | 3,300 |
2018/11/29 | 1,813 | 1,816 | 1,811 | 1,816 | 3,000 |
2018/11/28 | 1,809 | 1,814 | 1,801 | 1,813 | 2,900 |
2018/11/27 | 1,799 | 1,809 | 1,799 | 1,809 | 2,800 |
2018/11/26 | 1,801 | 1,805 | 1,799 | 1,799 | 2,800 |
2018/11/22 | 1,801 | 1,802 | 1,784 | 1,800 | 2,700 |
2018/11/21 | 1,794 | 1,800 | 1,767 | 1,800 | 3,600 |
2018/11/20 | 1,794 | 1,795 | 1,782 | 1,795 | 3,000 |
2018/11/19 | 1,790 | 1,794 | 1,775 | 1,794 | 2,000 |
2018/11/16 | 1,789 | 1,790 | 1,772 | 1,790 | 1,700 |
2018/11/15 | 1,767 | 1,796 | 1,767 | 1,772 | 4,900 |
2018/11/14 | 1,796 | 1,798 | 1,785 | 1,795 | 1,800 |
2018/11/13 | 1,797 | 1,797 | 1,783 | 1,797 | 1,200 |
2018/11/12 | 1,787 | 1,805 | 1,777 | 1,800 | 4,100 |
2018/11/09 | 1,775 | 1,784 | 1,775 | 1,776 | 1,900 |
2018/11/08 | 1,774 | 1,777 | 1,774 | 1,775 | 1,700 |
2018/11/07 | 1,775 | 1,785 | 1,775 | 1,780 | 600 |
2018/11/06 | 1,790 | 1,790 | 1,779 | 1,779 | 1,400 |
2018/11/05 | 1,780 | 1,790 | 1,780 | 1,790 | 600 |
2018/11/02 | 1,797 | 1,797 | 1,786 | 1,786 | 1,100 |
2018/11/01 | 1,807 | 1,807 | 1,797 | 1,797 | 1,000 |
2018/10/31 | 1,783 | 1,786 | 1,779 | 1,786 | 300 |
2018/10/30 | 1,785 | 1,785 | 1,773 | 1,773 | 400 |
2018/10/29 | 1,791 | 1,791 | 1,771 | 1,787 | 800 |
2018/10/26 | 1,800 | 1,800 | 1,780 | 1,780 | 1,900 |
2018/10/25 | 1,793 | 1,799 | 1,780 | 1,794 | 2,900 |
2018/10/24 | 1,791 | 1,809 | 1,791 | 1,809 | 2,200 |
2018/10/23 | 1,800 | 1,800 | 1,795 | 1,795 | 500 |
2018/10/22 | 1,805 | 1,805 | 1,799 | 1,799 | 1,300 |
2018/10/19 | 1,793 | 1,799 | 1,792 | 1,799 | 800 |
2018/10/18 | 1,805 | 1,805 | 1,792 | 1,792 | 700 |
2018/10/17 | 1,793 | 1,793 | 1,791 | 1,791 | 900 |
2018/10/16 | 1,807 | 1,807 | 1,790 | 1,791 | 800 |
2018/10/15 | 1,808 | 1,808 | 1,791 | 1,808 | 600 |
2018/10/12 | 1,803 | 1,803 | 1,790 | 1,790 | 8,500 |
2018/10/11 | 1,804 | 1,809 | 1,800 | 1,803 | 3,000 |
2018/10/10 | 1,810 | 1,810 | 1,807 | 1,807 | 1,200 |
2018/10/09 | 1,817 | 1,817 | 1,810 | 1,810 | 600 |
2018/10/05 | 1,807 | 1,817 | 1,807 | 1,817 | 1,000 |
2018/10/04 | 1,811 | 1,811 | 1,807 | 1,807 | 3,200 |
2018/10/03 | 1,808 | 1,811 | 1,808 | 1,811 | 400 |
2018/10/02 | 1,809 | 1,811 | 1,807 | 1,807 | 1,600 |
2018/10/01 | 1,815 | 1,820 | 1,807 | 1,808 | 3,300 |
2018/09/28 | 1,825 | 1,825 | 1,806 | 1,820 | 3,000 |
2018/09/27 | 1,820 | 1,827 | 1,818 | 1,820 | 1,400 |
2018/09/26 | 1,805 | 1,820 | 1,800 | 1,820 | 3,400 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 183 | 183 | 181 | 182 | 23,000 |
2018/09/21 | 182 | 182 | 181 | 182 | 20,000 |
2018/09/20 | 181 | 181 | 180 | 181 | 23,000 |
2018/09/19 | 181 | 182 | 180 | 181 | 22,000 |
2018/09/18 | 180 | 181 | 180 | 181 | 17,000 |
2018/09/14 | 180 | 181 | 180 | 180 | 22,000 |
2018/09/13 | 180 | 181 | 180 | 180 | 28,000 |
2018/09/12 | 181 | 181 | 180 | 180 | 24,000 |
2018/09/11 | 181 | 181 | 181 | 181 | 25,000 |
2018/09/10 | 181 | 181 | 180 | 180 | 23,000 |
2018/09/07 | 181 | 182 | 181 | 181 | 18,000 |
2018/09/06 | 181 | 182 | 181 | 181 | 24,000 |
2018/09/05 | 181 | 182 | 181 | 181 | 18,000 |
2018/09/04 | 181 | 181 | 181 | 181 | 4,000 |
2018/09/03 | 181 | 182 | 181 | 181 | 15,000 |
2018/08/31 | 181 | 182 | 181 | 182 | 52,000 |
2018/08/30 | 181 | 181 | 181 | 181 | 71,000 |
2018/08/29 | 182 | 183 | 181 | 181 | 85,000 |
2018/08/28 | 182 | 183 | 181 | 182 | 76,000 |
2018/08/27 | 182 | 182 | 181 | 182 | 65,000 |
2018/08/24 | 182 | 183 | 181 | 182 | 86,000 |
2018/08/23 | 182 | 183 | 182 | 182 | 67,000 |
2018/08/22 | 182 | 182 | 181 | 182 | 24,000 |
2018/08/21 | 182 | 182 | 181 | 181 | 24,000 |
2018/08/20 | 181 | 183 | 181 | 182 | 34,000 |
2018/08/17 | 182 | 183 | 181 | 181 | 60,000 |
2018/08/16 | 183 | 183 | 182 | 182 | 48,000 |
2018/08/15 | 184 | 184 | 183 | 183 | 48,000 |
2018/08/14 | 183 | 184 | 183 | 184 | 17,000 |
2018/08/13 | 184 | 184 | 183 | 183 | 19,000 |
2018/08/10 | 184 | 184 | 184 | 184 | 29,000 |
2018/08/09 | 184 | 185 | 184 | 184 | 21,000 |
2018/08/08 | 185 | 185 | 185 | 185 | 12,000 |
2018/08/07 | 184 | 185 | 184 | 185 | 20,000 |
2018/08/06 | 185 | 185 | 184 | 184 | 17,000 |
2018/08/03 | 185 | 185 | 185 | 185 | 13,000 |
2018/08/02 | 185 | 185 | 185 | 185 | 16,000 |
2018/08/01 | 186 | 186 | 185 | 185 | 22,000 |
2018/07/31 | 185 | 187 | 185 | 186 | 28,000 |
2018/07/30 | 186 | 187 | 185 | 185 | 21,000 |
2018/07/27 | 185 | 186 | 185 | 186 | 17,000 |
2018/07/26 | 186 | 186 | 184 | 185 | 15,000 |
2018/07/25 | 185 | 186 | 185 | 186 | 48,000 |
2018/07/24 | 185 | 185 | 184 | 185 | 21,000 |
2018/07/23 | 185 | 185 | 184 | 184 | 50,000 |
2018/07/20 | 183 | 183 | 182 | 183 | 21,000 |
2018/07/19 | 182 | 183 | 182 | 183 | 31,000 |
2018/07/18 | 183 | 183 | 182 | 182 | 22,000 |
2018/07/17 | 182 | 182 | 182 | 182 | 75,000 |
2018/07/13 | 183 | 183 | 183 | 183 | 14,000 |
2018/07/12 | 183 | 183 | 183 | 183 | 5,000 |
2018/07/11 | 183 | 183 | 182 | 182 | 30,000 |
2018/07/10 | 182 | 183 | 182 | 182 | 20,000 |
2018/07/09 | 183 | 183 | 182 | 182 | 21,000 |
2018/07/06 | 182 | 183 | 182 | 182 | 34,000 |
2018/07/05 | 183 | 183 | 182 | 183 | 20,000 |
2018/07/04 | 183 | 184 | 182 | 184 | 23,000 |
2018/07/03 | 183 | 184 | 182 | 182 | 36,000 |
2018/07/02 | 185 | 186 | 184 | 184 | 77,000 |
2018/06/29 | 183 | 184 | 183 | 184 | 16,000 |
2018/06/28 | 183 | 183 | 182 | 183 | 13,000 |
2018/06/27 | 182 | 183 | 182 | 183 | 27,000 |
2018/06/26 | 183 | 183 | 182 | 183 | 8,000 |
2018/06/25 | 184 | 184 | 183 | 183 | 30,000 |
2018/06/22 | 184 | 184 | 183 | 183 | 8,000 |
2018/06/21 | 183 | 184 | 183 | 184 | 37,000 |
2018/06/20 | 184 | 185 | 183 | 184 | 14,000 |
2018/06/19 | 184 | 185 | 183 | 184 | 22,000 |
2018/06/18 | 183 | 184 | 183 | 184 | 23,000 |
2018/06/15 | 185 | 185 | 183 | 184 | 15,000 |
2018/06/14 | 184 | 185 | 183 | 185 | 26,000 |
2018/06/13 | 184 | 184 | 183 | 183 | 59,000 |
2018/06/12 | 186 | 186 | 185 | 185 | 17,000 |
2018/06/11 | 185 | 187 | 185 | 186 | 59,000 |
2018/06/08 | 184 | 185 | 184 | 185 | 15,000 |
2018/06/07 | 185 | 185 | 184 | 184 | 17,000 |
2018/06/06 | 183 | 185 | 183 | 185 | 90,000 |
2018/06/05 | 184 | 184 | 183 | 183 | 8,000 |
2018/06/04 | 183 | 183 | 182 | 183 | 10,000 |
2018/06/01 | 183 | 183 | 183 | 183 | 4,000 |
2018/05/31 | 183 | 184 | 183 | 184 | 14,000 |
2018/05/30 | 183 | 184 | 182 | 183 | 38,000 |
2018/05/29 | 183 | 184 | 183 | 183 | 11,000 |
2018/05/28 | 183 | 184 | 183 | 183 | 33,000 |
2018/05/25 | 184 | 184 | 183 | 184 | 10,000 |
2018/05/24 | 185 | 185 | 184 | 184 | 38,000 |
2018/05/23 | 185 | 186 | 185 | 185 | 15,000 |
2018/05/22 | 186 | 186 | 185 | 185 | 10,000 |
2018/05/21 | 185 | 186 | 185 | 186 | 24,000 |
2018/05/18 | 185 | 185 | 184 | 185 | 11,000 |
2018/05/17 | 184 | 185 | 184 | 184 | 23,000 |
2018/05/16 | 184 | 185 | 184 | 185 | 16,000 |
2018/05/15 | 185 | 185 | 184 | 185 | 49,000 |
2018/05/14 | 186 | 186 | 185 | 186 | 21,000 |
2018/05/11 | 186 | 186 | 184 | 185 | 14,000 |
2018/05/10 | 185 | 186 | 184 | 184 | 10,000 |
2018/05/09 | 185 | 185 | 184 | 185 | 14,000 |
2018/05/08 | 184 | 186 | 184 | 186 | 74,000 |
2018/05/07 | 185 | 185 | 184 | 185 | 18,000 |
2018/05/02 | 183 | 184 | 183 | 184 | 19,000 |
2018/05/01 | 183 | 183 | 183 | 183 | 57,000 |
2018/04/27 | 183 | 183 | 183 | 183 | 20,000 |
2018/04/26 | 184 | 184 | 183 | 183 | 24,000 |
2018/04/25 | 184 | 184 | 183 | 184 | 32,000 |
2018/04/24 | 184 | 185 | 184 | 184 | 10,000 |
2018/04/23 | 184 | 185 | 184 | 184 | 25,000 |
2018/04/20 | 185 | 185 | 184 | 184 | 13,000 |
2018/04/19 | 185 | 185 | 184 | 185 | 26,000 |
2018/04/18 | 185 | 185 | 184 | 185 | 15,000 |
2018/04/17 | 183 | 184 | 183 | 184 | 55,000 |
2018/04/16 | 185 | 185 | 183 | 183 | 23,000 |
2018/04/13 | 186 | 186 | 184 | 184 | 17,000 |
2018/04/12 | 186 | 186 | 186 | 186 | 2,000 |
2018/04/11 | 186 | 187 | 184 | 185 | 30,000 |
2018/04/10 | 187 | 188 | 186 | 186 | 15,000 |
2018/04/09 | 183 | 188 | 183 | 188 | 38,000 |
2018/04/06 | 186 | 186 | 182 | 183 | 59,000 |
2018/04/05 | 185 | 186 | 185 | 186 | 24,000 |
2018/04/04 | 187 | 187 | 185 | 185 | 19,000 |
2018/04/03 | 189 | 189 | 186 | 187 | 28,000 |
2018/04/02 | 191 | 191 | 189 | 189 | 11,000 |
2018/03/30 | 190 | 191 | 190 | 190 | 10,000 |
2018/03/29 | 188 | 189 | 188 | 189 | 29,000 |
2018/03/28 | 189 | 190 | 186 | 187 | 61,000 |
2018/03/27 | 197 | 198 | 196 | 196 | 76,000 |
2018/03/26 | 195 | 197 | 195 | 196 | 52,000 |
2018/03/23 | 197 | 197 | 194 | 196 | 47,000 |
2018/03/22 | 195 | 197 | 195 | 197 | 29,000 |
2018/03/20 | 195 | 197 | 195 | 195 | 37,000 |
2018/03/19 | 196 | 196 | 194 | 195 | 28,000 |
2018/03/16 | 194 | 196 | 194 | 196 | 26,000 |
2018/03/15 | 194 | 195 | 194 | 194 | 19,000 |
2018/03/14 | 195 | 195 | 195 | 195 | 8,000 |
2018/03/13 | 195 | 196 | 194 | 194 | 13,000 |
2018/03/12 | 193 | 195 | 193 | 195 | 19,000 |
2018/03/09 | 192 | 193 | 192 | 193 | 21,000 |
2018/03/08 | 193 | 193 | 192 | 192 | 41,000 |
2018/03/07 | 193 | 194 | 192 | 193 | 76,000 |
2018/03/06 | 194 | 195 | 193 | 194 | 39,000 |
2018/03/05 | 195 | 195 | 193 | 193 | 20,000 |
2018/03/02 | 195 | 195 | 193 | 194 | 80,000 |
2018/03/01 | 196 | 197 | 195 | 196 | 25,000 |
2018/02/28 | 197 | 197 | 196 | 197 | 10,000 |
2018/02/27 | 198 | 198 | 195 | 197 | 158,000 |
2018/02/26 | 198 | 198 | 197 | 198 | 26,000 |
2018/02/23 | 196 | 198 | 196 | 196 | 24,000 |
2018/02/22 | 197 | 197 | 195 | 195 | 39,000 |
2018/02/21 | 196 | 196 | 196 | 196 | 10,000 |
2018/02/20 | 198 | 198 | 196 | 196 | 36,000 |
2018/02/19 | 196 | 198 | 196 | 198 | 24,000 |
2018/02/16 | 195 | 195 | 193 | 195 | 37,000 |
2018/02/15 | 193 | 196 | 192 | 193 | 24,000 |
2018/02/14 | 195 | 195 | 193 | 193 | 32,000 |
2018/02/13 | 197 | 198 | 195 | 195 | 44,000 |
2018/02/09 | 195 | 196 | 194 | 196 | 40,000 |
2018/02/08 | 197 | 198 | 197 | 197 | 17,000 |
2018/02/07 | 197 | 198 | 197 | 198 | 42,000 |
2018/02/06 | 198 | 198 | 192 | 195 | 173,000 |
2018/02/05 | 200 | 201 | 200 | 201 | 82,000 |
2018/02/02 | 202 | 202 | 201 | 202 | 12,000 |
2018/02/01 | 201 | 202 | 200 | 202 | 34,000 |
2018/01/31 | 201 | 202 | 200 | 200 | 33,000 |
2018/01/30 | 202 | 202 | 201 | 202 | 72,000 |
2018/01/29 | 202 | 204 | 201 | 202 | 28,000 |
2018/01/26 | 201 | 202 | 201 | 201 | 28,000 |
2018/01/25 | 202 | 202 | 201 | 201 | 100,000 |
2018/01/24 | 203 | 203 | 202 | 203 | 10,000 |
2018/01/23 | 203 | 204 | 203 | 203 | 20,000 |
2018/01/22 | 205 | 205 | 202 | 203 | 98,000 |
2018/01/19 | 203 | 204 | 203 | 204 | 28,000 |
2018/01/18 | 205 | 206 | 202 | 202 | 79,000 |
2018/01/17 | 202 | 205 | 202 | 204 | 86,000 |
2018/01/16 | 204 | 204 | 203 | 203 | 15,000 |
2018/01/15 | 204 | 205 | 203 | 205 | 39,000 |
2018/01/12 | 203 | 206 | 203 | 204 | 46,000 |
2018/01/11 | 202 | 205 | 201 | 204 | 178,000 |
2018/01/10 | 198 | 205 | 197 | 203 | 212,000 |
2018/01/09 | 198 | 199 | 198 | 199 | 63,000 |
2018/01/05 | 194 | 198 | 194 | 198 | 176,000 |
2018/01/04 | 193 | 194 | 192 | 194 | 53,000 |