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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,952 | 1,963 | 1,951 | 1,963 | 300 |
| 2021/12/29 | 1,955 | 1,964 | 1,952 | 1,952 | 500 |
| 2021/12/28 | 1,972 | 1,974 | 1,953 | 1,953 | 1,400 |
| 2021/12/27 | 2,005 | 2,005 | 1,972 | 1,972 | 2,500 |
| 2021/12/24 | 1,995 | 1,996 | 1,971 | 1,971 | 600 |
| 2021/12/23 | 2,004 | 2,004 | 2,000 | 2,003 | 600 |
| 2021/12/22 | 2,009 | 2,009 | 2,001 | 2,004 | 1,800 |
| 2021/12/21 | 2,000 | 2,005 | 1,997 | 2,005 | 3,700 |
| 2021/12/20 | 1,994 | 2,004 | 1,964 | 2,000 | 6,600 |
| 2021/12/17 | 1,980 | 1,993 | 1,980 | 1,993 | 900 |
| 2021/12/16 | 1,997 | 1,999 | 1,995 | 1,999 | 5,200 |
| 2021/12/15 | 1,972 | 1,997 | 1,972 | 1,997 | 7,100 |
| 2021/12/14 | 1,996 | 1,996 | 1,956 | 1,980 | 6,000 |
| 2021/12/13 | 2,007 | 2,007 | 1,945 | 1,996 | 9,000 |
| 2021/12/10 | 2,002 | 2,002 | 1,994 | 1,999 | 1,500 |
| 2021/12/09 | 1,991 | 1,997 | 1,990 | 1,997 | 1,900 |
| 2021/12/08 | 1,999 | 2,008 | 1,995 | 1,995 | 2,700 |
| 2021/12/07 | 2,000 | 2,000 | 1,985 | 1,999 | 5,400 |
| 2021/12/06 | 1,967 | 1,988 | 1,959 | 1,988 | 11,700 |
| 2021/12/03 | 1,936 | 1,956 | 1,936 | 1,955 | 5,000 |
| 2021/12/02 | 1,940 | 1,940 | 1,921 | 1,935 | 5,100 |
| 2021/12/01 | 1,920 | 1,944 | 1,920 | 1,940 | 4,900 |
| 2021/11/30 | 1,915 | 1,926 | 1,915 | 1,926 | 4,500 |
| 2021/11/29 | 1,909 | 1,919 | 1,906 | 1,915 | 6,000 |
| 2021/11/26 | 1,912 | 1,912 | 1,907 | 1,912 | 3,100 |
| 2021/11/25 | 1,910 | 1,912 | 1,900 | 1,912 | 3,700 |
| 2021/11/24 | 1,910 | 1,912 | 1,906 | 1,912 | 3,900 |
| 2021/11/22 | 1,910 | 1,910 | 1,895 | 1,910 | 4,400 |
| 2021/11/19 | 1,889 | 1,903 | 1,888 | 1,893 | 2,500 |
| 2021/11/18 | 1,903 | 1,907 | 1,888 | 1,888 | 4,300 |
| 2021/11/17 | 1,906 | 1,911 | 1,897 | 1,903 | 5,300 |
| 2021/11/16 | 1,917 | 1,937 | 1,898 | 1,906 | 25,000 |
| 2021/11/15 | 1,829 | 1,829 | 1,801 | 1,808 | 3,200 |
| 2021/11/12 | 1,833 | 1,833 | 1,829 | 1,829 | 1,500 |
| 2021/11/11 | 1,830 | 1,836 | 1,830 | 1,833 | 1,200 |
| 2021/11/10 | 1,836 | 1,838 | 1,831 | 1,837 | 400 |
| 2021/11/09 | 1,836 | 1,836 | 1,831 | 1,831 | 500 |
| 2021/11/08 | 1,833 | 1,837 | 1,833 | 1,836 | 700 |
| 2021/11/05 | 1,845 | 1,846 | 1,833 | 1,833 | 700 |
| 2021/11/04 | 1,840 | 1,845 | 1,835 | 1,840 | 600 |
| 2021/11/02 | 1,837 | 1,838 | 1,837 | 1,838 | 1,300 |
| 2021/11/01 | 1,844 | 1,844 | 1,840 | 1,841 | 1,000 |
| 2021/10/28 | 1,841 | 1,845 | 1,841 | 1,845 | 300 |
| 2021/10/26 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2021/10/25 | 1,848 | 1,848 | 1,841 | 1,841 | 800 |
| 2021/10/22 | 1,847 | 1,847 | 1,839 | 1,839 | 600 |
| 2021/10/21 | 1,839 | 1,847 | 1,838 | 1,847 | 600 |
| 2021/10/20 | 1,840 | 1,847 | 1,838 | 1,847 | 1,500 |
| 2021/10/19 | 1,848 | 1,848 | 1,839 | 1,839 | 1,200 |
| 2021/10/18 | 1,842 | 1,842 | 1,841 | 1,841 | 700 |
| 2021/10/15 | 1,839 | 1,847 | 1,839 | 1,845 | 1,400 |
| 2021/10/14 | 1,850 | 1,850 | 1,839 | 1,839 | 1,800 |
| 2021/10/13 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
| 2021/10/12 | 1,846 | 1,854 | 1,841 | 1,854 | 900 |
| 2021/10/11 | 1,855 | 1,855 | 1,841 | 1,846 | 900 |
| 2021/10/08 | 1,840 | 1,853 | 1,840 | 1,845 | 1,400 |
| 2021/10/07 | 1,845 | 1,845 | 1,840 | 1,840 | 400 |
| 2021/10/06 | 1,840 | 1,856 | 1,840 | 1,845 | 1,600 |
| 2021/10/05 | 1,850 | 1,850 | 1,843 | 1,849 | 1,700 |
| 2021/10/04 | 1,851 | 1,858 | 1,847 | 1,858 | 1,100 |
| 2021/10/01 | 1,851 | 1,868 | 1,851 | 1,851 | 600 |
| 2021/09/30 | 1,851 | 1,862 | 1,851 | 1,851 | 700 |
| 2021/09/29 | 1,850 | 1,866 | 1,848 | 1,866 | 1,300 |
| 2021/09/28 | 1,852 | 1,863 | 1,852 | 1,861 | 1,000 |
| 2021/09/27 | 1,864 | 1,865 | 1,861 | 1,865 | 500 |
| 2021/09/24 | 1,867 | 1,867 | 1,860 | 1,860 | 1,000 |
| 2021/09/22 | 1,866 | 1,866 | 1,856 | 1,864 | 2,100 |
| 2021/09/21 | 1,869 | 1,869 | 1,854 | 1,866 | 2,100 |
| 2021/09/17 | 1,857 | 1,869 | 1,857 | 1,869 | 400 |
| 2021/09/16 | 1,871 | 1,871 | 1,860 | 1,870 | 300 |
| 2021/09/15 | 1,876 | 1,878 | 1,851 | 1,871 | 4,300 |
| 2021/09/14 | 1,872 | 1,880 | 1,872 | 1,875 | 600 |
| 2021/09/13 | 1,868 | 1,870 | 1,862 | 1,869 | 1,300 |
| 2021/09/10 | 1,860 | 1,864 | 1,860 | 1,862 | 800 |
| 2021/09/09 | 1,859 | 1,860 | 1,857 | 1,860 | 1,700 |
| 2021/09/08 | 1,854 | 1,859 | 1,854 | 1,859 | 1,400 |
| 2021/09/07 | 1,857 | 1,858 | 1,855 | 1,855 | 1,000 |
| 2021/09/06 | 1,855 | 1,857 | 1,855 | 1,856 | 600 |
| 2021/09/03 | 1,855 | 1,858 | 1,855 | 1,858 | 900 |
| 2021/09/02 | 1,860 | 1,860 | 1,852 | 1,858 | 1,000 |
| 2021/09/01 | 1,853 | 1,859 | 1,853 | 1,859 | 600 |
| 2021/08/31 | 1,859 | 1,860 | 1,851 | 1,853 | 1,400 |
| 2021/08/30 | 1,859 | 1,859 | 1,851 | 1,859 | 2,300 |
| 2021/08/27 | 1,861 | 1,869 | 1,861 | 1,864 | 400 |
| 2021/08/26 | 1,864 | 1,864 | 1,864 | 1,864 | 700 |
| 2021/08/25 | 1,864 | 1,864 | 1,864 | 1,864 | 300 |
| 2021/08/24 | 1,860 | 1,862 | 1,855 | 1,860 | 600 |
| 2021/08/23 | 1,880 | 1,880 | 1,853 | 1,860 | 1,600 |
| 2021/08/20 | 1,852 | 1,863 | 1,851 | 1,852 | 900 |
| 2021/08/19 | 1,849 | 1,863 | 1,849 | 1,850 | 1,100 |
| 2021/08/18 | 1,864 | 1,864 | 1,849 | 1,853 | 1,000 |
| 2021/08/17 | 1,848 | 1,860 | 1,848 | 1,860 | 1,700 |
| 2021/08/16 | 1,857 | 1,857 | 1,850 | 1,850 | 700 |
| 2021/08/13 | 1,859 | 1,859 | 1,854 | 1,854 | 200 |
| 2021/08/12 | 1,860 | 1,860 | 1,851 | 1,859 | 1,800 |
| 2021/08/11 | 1,855 | 1,864 | 1,850 | 1,862 | 1,400 |
| 2021/08/10 | 1,866 | 1,866 | 1,850 | 1,850 | 600 |
| 2021/08/06 | 1,851 | 1,864 | 1,851 | 1,864 | 1,000 |
| 2021/08/05 | 1,856 | 1,867 | 1,851 | 1,851 | 700 |
| 2021/08/04 | 1,856 | 1,856 | 1,856 | 1,856 | 100 |
| 2021/08/03 | 1,860 | 1,875 | 1,851 | 1,851 | 2,800 |
| 2021/08/02 | 1,850 | 1,870 | 1,850 | 1,860 | 2,400 |
| 2021/07/30 | 1,887 | 1,887 | 1,870 | 1,870 | 1,900 |
| 2021/07/29 | 1,881 | 1,884 | 1,881 | 1,884 | 200 |
| 2021/07/28 | 1,887 | 1,887 | 1,872 | 1,873 | 1,300 |
| 2021/07/27 | 1,871 | 1,885 | 1,871 | 1,875 | 400 |
| 2021/07/26 | 1,898 | 1,898 | 1,855 | 1,871 | 5,100 |
| 2021/07/21 | 1,858 | 1,871 | 1,856 | 1,871 | 400 |
| 2021/07/20 | 1,871 | 1,871 | 1,860 | 1,860 | 1,000 |
| 2021/07/19 | 1,869 | 1,871 | 1,861 | 1,871 | 700 |
| 2021/07/16 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
| 2021/07/15 | 1,861 | 1,869 | 1,861 | 1,869 | 400 |
| 2021/07/14 | 1,861 | 1,871 | 1,861 | 1,870 | 700 |
| 2021/07/13 | 1,856 | 1,867 | 1,852 | 1,867 | 1,300 |
| 2021/07/12 | 1,860 | 1,860 | 1,855 | 1,855 | 2,100 |
| 2021/07/09 | 1,860 | 1,861 | 1,860 | 1,860 | 900 |
| 2021/07/08 | 1,866 | 1,871 | 1,866 | 1,871 | 1,600 |
| 2021/07/07 | 1,857 | 1,858 | 1,857 | 1,858 | 400 |
| 2021/07/06 | 1,865 | 1,866 | 1,860 | 1,860 | 1,600 |
| 2021/07/05 | 1,866 | 1,866 | 1,862 | 1,862 | 600 |
| 2021/07/02 | 1,870 | 1,870 | 1,862 | 1,862 | 4,200 |
| 2021/07/01 | 1,865 | 1,870 | 1,864 | 1,866 | 900 |
| 2021/06/30 | 1,863 | 1,864 | 1,863 | 1,863 | 1,200 |
| 2021/06/29 | 1,863 | 1,870 | 1,863 | 1,870 | 800 |
| 2021/06/28 | 1,862 | 1,870 | 1,862 | 1,863 | 500 |
| 2021/06/25 | 1,881 | 1,881 | 1,878 | 1,878 | 1,100 |
| 2021/06/24 | 1,862 | 1,873 | 1,861 | 1,861 | 400 |
| 2021/06/23 | 1,876 | 1,876 | 1,864 | 1,864 | 500 |
| 2021/06/22 | 1,877 | 1,878 | 1,860 | 1,866 | 1,900 |
| 2021/06/21 | 1,875 | 1,877 | 1,860 | 1,877 | 1,300 |
| 2021/06/18 | 1,862 | 1,879 | 1,860 | 1,874 | 2,000 |
| 2021/06/17 | 1,870 | 1,877 | 1,870 | 1,877 | 200 |
| 2021/06/16 | 1,884 | 1,884 | 1,872 | 1,882 | 1,000 |
| 2021/06/15 | 1,878 | 1,880 | 1,871 | 1,880 | 600 |
| 2021/06/14 | 1,874 | 1,874 | 1,866 | 1,874 | 500 |
| 2021/06/11 | 1,863 | 1,873 | 1,863 | 1,873 | 400 |
| 2021/06/10 | 1,862 | 1,880 | 1,858 | 1,879 | 2,700 |
| 2021/06/09 | 1,868 | 1,868 | 1,859 | 1,859 | 1,300 |
| 2021/06/08 | 1,860 | 1,870 | 1,855 | 1,870 | 600 |
| 2021/06/07 | 1,861 | 1,861 | 1,858 | 1,860 | 500 |
| 2021/06/04 | 1,860 | 1,874 | 1,860 | 1,863 | 2,400 |
| 2021/06/03 | 1,870 | 1,871 | 1,859 | 1,862 | 1,200 |
| 2021/06/02 | 1,874 | 1,874 | 1,857 | 1,874 | 600 |
| 2021/06/01 | 1,867 | 1,873 | 1,855 | 1,873 | 1,200 |
| 2021/05/31 | 1,861 | 1,867 | 1,860 | 1,867 | 300 |
| 2021/05/28 | 1,860 | 1,864 | 1,860 | 1,860 | 1,200 |
| 2021/05/27 | 1,865 | 1,869 | 1,855 | 1,865 | 1,000 |
| 2021/05/26 | 1,857 | 1,871 | 1,857 | 1,863 | 900 |
| 2021/05/25 | 1,866 | 1,871 | 1,861 | 1,861 | 1,800 |
| 2021/05/24 | 1,887 | 1,887 | 1,872 | 1,872 | 1,000 |
| 2021/05/21 | 1,884 | 1,884 | 1,861 | 1,874 | 1,100 |
| 2021/05/20 | 1,866 | 1,893 | 1,866 | 1,871 | 900 |
| 2021/05/19 | 1,863 | 1,882 | 1,863 | 1,865 | 1,500 |
| 2021/05/18 | 1,880 | 1,883 | 1,871 | 1,871 | 1,000 |
| 2021/05/17 | 1,888 | 1,889 | 1,860 | 1,874 | 2,500 |
| 2021/05/14 | 1,880 | 1,886 | 1,871 | 1,880 | 5,400 |
| 2021/05/13 | 1,927 | 1,960 | 1,902 | 1,911 | 5,600 |
| 2021/05/12 | 1,961 | 1,961 | 1,952 | 1,961 | 500 |
| 2021/05/11 | 1,957 | 1,978 | 1,954 | 1,969 | 800 |
| 2021/05/10 | 1,953 | 1,972 | 1,952 | 1,956 | 1,300 |
| 2021/05/07 | 1,961 | 1,975 | 1,961 | 1,962 | 1,800 |
| 2021/05/06 | 2,000 | 2,000 | 1,963 | 1,963 | 2,300 |
| 2021/04/30 | 1,992 | 2,014 | 1,951 | 1,984 | 2,700 |
| 2021/04/28 | 1,950 | 2,000 | 1,937 | 2,000 | 4,500 |
| 2021/04/27 | 1,937 | 1,952 | 1,933 | 1,952 | 700 |
| 2021/04/26 | 1,954 | 1,954 | 1,932 | 1,941 | 1,500 |
| 2021/04/23 | 1,931 | 1,946 | 1,931 | 1,946 | 1,000 |
| 2021/04/22 | 1,952 | 1,952 | 1,939 | 1,939 | 900 |
| 2021/04/21 | 1,928 | 1,951 | 1,928 | 1,938 | 1,600 |
| 2021/04/20 | 1,943 | 1,956 | 1,943 | 1,954 | 1,700 |
| 2021/04/19 | 1,940 | 1,956 | 1,940 | 1,942 | 1,000 |
| 2021/04/16 | 1,945 | 1,945 | 1,924 | 1,944 | 1,200 |
| 2021/04/15 | 1,950 | 1,950 | 1,922 | 1,949 | 1,800 |
| 2021/04/14 | 1,926 | 1,948 | 1,920 | 1,924 | 2,100 |
| 2021/04/13 | 1,920 | 1,930 | 1,888 | 1,920 | 10,200 |
| 2021/04/12 | 1,950 | 1,960 | 1,940 | 1,960 | 600 |
| 2021/04/09 | 1,934 | 1,950 | 1,934 | 1,950 | 600 |
| 2021/04/08 | 1,967 | 1,967 | 1,933 | 1,934 | 1,300 |
| 2021/04/07 | 1,970 | 1,970 | 1,951 | 1,967 | 600 |
| 2021/04/06 | 1,981 | 1,985 | 1,946 | 1,946 | 3,500 |
| 2021/04/05 | 1,980 | 1,985 | 1,980 | 1,980 | 1,400 |
| 2021/04/02 | 2,000 | 2,000 | 1,980 | 1,980 | 900 |
| 2021/04/01 | 2,005 | 2,006 | 1,981 | 2,000 | 3,900 |
| 2021/03/31 | 2,010 | 2,020 | 2,005 | 2,005 | 1,400 |
| 2021/03/30 | 2,010 | 2,041 | 2,004 | 2,010 | 4,600 |
| 2021/03/29 | 2,070 | 2,076 | 2,066 | 2,067 | 7,000 |
| 2021/03/26 | 2,076 | 2,086 | 2,062 | 2,071 | 2,300 |
| 2021/03/25 | 2,054 | 2,069 | 2,041 | 2,069 | 2,100 |
| 2021/03/24 | 2,065 | 2,065 | 2,040 | 2,043 | 3,700 |
| 2021/03/23 | 2,050 | 2,068 | 2,038 | 2,064 | 7,800 |
| 2021/03/22 | 2,050 | 2,050 | 2,028 | 2,040 | 7,500 |
| 2021/03/19 | 2,034 | 2,048 | 2,026 | 2,045 | 2,700 |
| 2021/03/18 | 2,031 | 2,044 | 2,024 | 2,033 | 4,100 |
| 2021/03/17 | 2,021 | 2,029 | 2,016 | 2,025 | 2,500 |
| 2021/03/16 | 2,022 | 2,022 | 2,015 | 2,021 | 2,800 |
| 2021/03/15 | 2,020 | 2,020 | 2,015 | 2,016 | 3,300 |
| 2021/03/12 | 2,022 | 2,022 | 2,015 | 2,019 | 1,200 |
| 2021/03/11 | 2,011 | 2,020 | 2,011 | 2,020 | 1,200 |
| 2021/03/10 | 2,022 | 2,022 | 2,011 | 2,012 | 1,500 |
| 2021/03/09 | 2,012 | 2,016 | 2,010 | 2,016 | 3,300 |
| 2021/03/08 | 2,031 | 2,031 | 2,015 | 2,015 | 1,700 |
| 2021/03/05 | 2,025 | 2,025 | 2,013 | 2,025 | 1,000 |
| 2021/03/04 | 2,015 | 2,020 | 2,011 | 2,020 | 1,800 |
| 2021/03/03 | 2,014 | 2,029 | 2,014 | 2,023 | 2,000 |
| 2021/03/02 | 2,014 | 2,030 | 2,012 | 2,029 | 2,600 |
| 2021/03/01 | 2,036 | 2,036 | 2,011 | 2,014 | 2,100 |
| 2021/02/26 | 2,024 | 2,036 | 2,020 | 2,021 | 1,300 |
| 2021/02/25 | 2,039 | 2,039 | 2,011 | 2,036 | 1,800 |
| 2021/02/24 | 2,040 | 2,043 | 2,009 | 2,033 | 3,900 |
| 2021/02/22 | 2,034 | 2,044 | 2,030 | 2,030 | 1,900 |
| 2021/02/19 | 2,037 | 2,037 | 2,010 | 2,033 | 1,800 |
| 2021/02/18 | 2,016 | 2,050 | 2,016 | 2,037 | 1,300 |
| 2021/02/17 | 2,016 | 2,050 | 2,008 | 2,027 | 5,600 |
| 2021/02/16 | 2,046 | 2,049 | 2,016 | 2,030 | 4,600 |
| 2021/02/15 | 2,060 | 2,070 | 2,024 | 2,030 | 4,000 |
| 2021/02/12 | 2,073 | 2,084 | 2,057 | 2,059 | 2,300 |
| 2021/02/10 | 2,067 | 2,074 | 2,054 | 2,073 | 1,600 |
| 2021/02/09 | 2,093 | 2,130 | 2,050 | 2,053 | 7,700 |
| 2021/02/08 | 2,120 | 2,129 | 2,093 | 2,102 | 11,700 |
| 2021/02/05 | 2,150 | 2,150 | 2,080 | 2,120 | 8,200 |
| 2021/02/04 | 2,100 | 2,148 | 2,070 | 2,143 | 6,400 |
| 2021/02/03 | 2,063 | 2,100 | 2,063 | 2,100 | 3,200 |
| 2021/02/02 | 2,063 | 2,063 | 2,038 | 2,063 | 2,600 |
| 2021/02/01 | 2,059 | 2,079 | 2,034 | 2,063 | 2,100 |
| 2021/01/29 | 2,100 | 2,100 | 2,036 | 2,059 | 6,500 |
| 2021/01/28 | 2,113 | 2,132 | 2,013 | 2,109 | 8,000 |
| 2021/01/27 | 2,139 | 2,216 | 2,138 | 2,162 | 20,000 |
| 2021/01/26 | 2,127 | 2,140 | 2,026 | 2,140 | 14,300 |
| 2021/01/25 | 2,125 | 2,144 | 2,120 | 2,127 | 4,500 |
| 2021/01/22 | 2,092 | 2,120 | 2,082 | 2,115 | 15,800 |
| 2021/01/21 | 2,082 | 2,092 | 2,062 | 2,092 | 10,700 |
| 2021/01/20 | 2,070 | 2,085 | 2,059 | 2,081 | 14,400 |
| 2021/01/19 | 2,069 | 2,095 | 2,059 | 2,070 | 15,000 |
| 2021/01/18 | 2,025 | 2,065 | 2,025 | 2,064 | 18,000 |
| 2021/01/15 | 2,023 | 2,023 | 2,015 | 2,023 | 6,700 |
| 2021/01/14 | 1,980 | 2,023 | 1,980 | 2,023 | 8,000 |
| 2021/01/13 | 2,010 | 2,019 | 1,976 | 1,976 | 11,400 |
| 2021/01/12 | 2,006 | 2,023 | 2,006 | 2,010 | 11,900 |
| 2021/01/08 | 2,003 | 2,030 | 2,003 | 2,006 | 10,200 |
| 2021/01/07 | 2,001 | 2,037 | 2,001 | 2,028 | 18,600 |
| 2021/01/06 | 1,951 | 2,005 | 1,951 | 2,000 | 18,000 |
| 2021/01/05 | 1,950 | 1,950 | 1,940 | 1,950 | 6,900 |
| 2021/01/04 | 1,929 | 1,959 | 1,929 | 1,950 | 3,400 |