4623 (株)アサヒペン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,720 | 1,730 | 1,716 | 1,717 | 1,300 | 1,717 |
| 2024-10-29 | 1,721 | 1,721 | 1,720 | 1,720 | 400 | 1,720 |
| 2024-10-28 | 1,724 | 1,724 | 1,719 | 1,720 | 400 | 1,720 |
| 2024-10-25 | 1,735 | 1,739 | 1,718 | 1,724 | 2,200 | 1,724 |
| 2024-10-24 | 1,729 | 1,729 | 1,726 | 1,726 | 900 | 1,726 |
| 2024-10-23 | 1,739 | 1,739 | 1,730 | 1,731 | 600 | 1,731 |
| 2024-10-22 | 1,738 | 1,739 | 1,722 | 1,739 | 2,900 | 1,739 |
| 2024-10-21 | 1,730 | 1,731 | 1,729 | 1,731 | 1,600 | 1,731 |
| 2024-10-18 | 1,728 | 1,732 | 1,728 | 1,729 | 400 | 1,729 |
| 2024-10-17 | 1,731 | 1,736 | 1,729 | 1,729 | 1,600 | 1,729 |
| 2024-10-16 | 1,731 | 1,732 | 1,731 | 1,731 | 400 | 1,731 |
| 2024-10-15 | 1,733 | 1,739 | 1,731 | 1,731 | 1,400 | 1,731 |
| 2024-10-11 | 1,736 | 1,738 | 1,735 | 1,735 | 900 | 1,735 |
| 2024-10-10 | 1,740 | 1,740 | 1,739 | 1,739 | 700 | 1,739 |
| 2024-10-09 | 1,742 | 1,742 | 1,737 | 1,739 | 400 | 1,739 |
| 2024-10-08 | 1,736 | 1,754 | 1,736 | 1,742 | 1,500 | 1,742 |
| 2024-10-07 | 1,739 | 1,739 | 1,738 | 1,738 | 200 | 1,738 |
| 2024-10-04 | 1,742 | 1,743 | 1,737 | 1,737 | 1,700 | 1,737 |
| 2024-10-03 | 1,739 | 1,742 | 1,739 | 1,740 | 1,100 | 1,740 |
| 2024-10-02 | 1,742 | 1,742 | 1,731 | 1,739 | 500 | 1,739 |
| 2024-10-01 | 1,742 | 1,742 | 1,730 | 1,732 | 600 | 1,732 |
| 2024-09-30 | 1,743 | 1,743 | 1,733 | 1,738 | 1,100 | 1,738 |
| 2024-09-27 | 1,764 | 1,764 | 1,748 | 1,748 | 600 | 1,748 |
| 2024-09-26 | 1,750 | 1,768 | 1,749 | 1,751 | 1,700 | 1,751 |
| 2024-09-25 | 1,782 | 1,782 | 1,752 | 1,752 | 800 | 1,752 |
| 2024-09-24 | 1,786 | 1,786 | 1,750 | 1,752 | 2,000 | 1,752 |
| 2024-09-20 | 1,743 | 1,762 | 1,743 | 1,746 | 1,000 | 1,746 |
| 2024-09-19 | 1,728 | 1,745 | 1,728 | 1,740 | 900 | 1,740 |
| 2024-09-18 | 1,752 | 1,759 | 1,710 | 1,759 | 1,900 | 1,759 |
| 2024-09-17 | 1,751 | 1,755 | 1,743 | 1,743 | 700 | 1,743 |
| 2024-09-13 | 1,755 | 1,755 | 1,750 | 1,750 | 300 | 1,750 |
| 2024-09-12 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2024-09-11 | 1,755 | 1,755 | 1,750 | 1,750 | 300 | 1,750 |
| 2024-09-10 | - | - | - | 1,759 | - | 1,759 |
| 2024-09-09 | 1,770 | 1,770 | 1,751 | 1,759 | 500 | 1,759 |
| 2024-09-06 | 1,760 | 1,772 | 1,755 | 1,772 | 800 | 1,772 |
| 2024-09-05 | 1,761 | 1,761 | 1,753 | 1,755 | 700 | 1,755 |
| 2024-09-04 | 1,769 | 1,770 | 1,769 | 1,769 | 1,200 | 1,769 |
| 2024-09-03 | 1,765 | 1,773 | 1,755 | 1,773 | 3,400 | 1,773 |
| 2024-09-02 | 1,755 | 1,766 | 1,752 | 1,752 | 1,000 | 1,752 |
| 2024-08-30 | 1,760 | 1,760 | 1,754 | 1,754 | 600 | 1,754 |
| 2024-08-29 | 1,753 | 1,765 | 1,753 | 1,760 | 600 | 1,760 |
| 2024-08-28 | 1,758 | 1,758 | 1,753 | 1,753 | 600 | 1,753 |
| 2024-08-27 | 1,758 | 1,763 | 1,753 | 1,756 | 800 | 1,756 |
| 2024-08-26 | 1,761 | 1,761 | 1,752 | 1,752 | 400 | 1,752 |
| 2024-08-23 | 1,758 | 1,758 | 1,752 | 1,752 | 800 | 1,752 |
| 2024-08-22 | 1,766 | 1,766 | 1,752 | 1,753 | 500 | 1,753 |
| 2024-08-21 | 1,753 | 1,768 | 1,752 | 1,752 | 1,300 | 1,752 |
| 2024-08-20 | 1,752 | 1,756 | 1,751 | 1,753 | 1,100 | 1,753 |
| 2024-08-19 | 1,765 | 1,765 | 1,751 | 1,751 | 1,300 | 1,751 |
| 2024-08-16 | 1,751 | 1,760 | 1,751 | 1,760 | 200 | 1,760 |
| 2024-08-15 | 1,747 | 1,751 | 1,744 | 1,751 | 500 | 1,751 |
| 2024-08-14 | 1,746 | 1,770 | 1,746 | 1,770 | 800 | 1,770 |
| 2024-08-13 | 1,740 | 1,750 | 1,740 | 1,745 | 1,200 | 1,745 |
| 2024-08-09 | 1,783 | 1,783 | 1,742 | 1,745 | 1,100 | 1,745 |
| 2024-08-08 | 1,756 | 1,756 | 1,743 | 1,743 | 700 | 1,743 |
| 2024-08-07 | 1,755 | 1,796 | 1,746 | 1,756 | 600 | 1,756 |
| 2024-08-06 | 1,745 | 1,797 | 1,745 | 1,795 | 1,700 | 1,795 |
| 2024-08-05 | 1,779 | 1,794 | 1,702 | 1,794 | 3,000 | 1,794 |
| 2024-08-02 | 1,800 | 1,803 | 1,773 | 1,779 | 3,000 | 1,779 |
| 2024-08-01 | 1,810 | 1,810 | 1,801 | 1,803 | 300 | 1,803 |
| 2024-07-31 | 1,823 | 1,823 | 1,808 | 1,810 | 400 | 1,810 |
| 2024-07-30 | 1,809 | 1,828 | 1,800 | 1,827 | 2,300 | 1,827 |
| 2024-07-29 | 1,811 | 1,824 | 1,810 | 1,824 | 400 | 1,824 |
| 2024-07-26 | - | - | - | 1,810 | - | 1,810 |
| 2024-07-25 | 1,830 | 1,830 | 1,803 | 1,810 | 3,600 | 1,810 |
| 2024-07-24 | 1,822 | 1,830 | 1,801 | 1,830 | 2,200 | 1,830 |
| 2024-07-23 | 1,842 | 1,842 | 1,820 | 1,829 | 1,700 | 1,829 |
| 2024-07-22 | 1,842 | 1,842 | 1,829 | 1,829 | 2,700 | 1,829 |
| 2024-07-19 | 1,818 | 1,827 | 1,815 | 1,827 | 1,100 | 1,827 |
| 2024-07-18 | 1,828 | 1,828 | 1,815 | 1,817 | 600 | 1,817 |
| 2024-07-17 | 1,832 | 1,832 | 1,819 | 1,828 | 1,400 | 1,828 |
| 2024-07-16 | 1,828 | 1,829 | 1,818 | 1,827 | 1,500 | 1,827 |
| 2024-07-12 | 1,829 | 1,829 | 1,812 | 1,828 | 500 | 1,828 |
| 2024-07-11 | 1,816 | 1,820 | 1,813 | 1,813 | 700 | 1,813 |
| 2024-07-10 | 1,816 | 1,816 | 1,816 | 1,816 | 200 | 1,816 |
| 2024-07-09 | 1,829 | 1,829 | 1,815 | 1,815 | 900 | 1,815 |
| 2024-07-08 | 1,820 | 1,829 | 1,820 | 1,820 | 1,400 | 1,820 |
| 2024-07-05 | 1,835 | 1,835 | 1,820 | 1,820 | 400 | 1,820 |
| 2024-07-04 | 1,821 | 1,824 | 1,819 | 1,824 | 300 | 1,824 |
| 2024-07-03 | 1,822 | 1,829 | 1,819 | 1,819 | 700 | 1,819 |
| 2024-07-02 | 1,832 | 1,832 | 1,832 | 1,832 | 300 | 1,832 |
| 2024-07-01 | 1,835 | 1,835 | 1,826 | 1,830 | 3,300 | 1,830 |
| 2024-06-28 | 1,818 | 1,834 | 1,818 | 1,834 | 700 | 1,834 |
| 2024-06-27 | 1,836 | 1,837 | 1,822 | 1,822 | 1,900 | 1,822 |
| 2024-06-26 | 1,828 | 1,829 | 1,821 | 1,825 | 400 | 1,825 |
| 2024-06-25 | 1,834 | 1,839 | 1,814 | 1,817 | 1,700 | 1,817 |
| 2024-06-24 | 1,823 | 1,823 | 1,811 | 1,811 | 1,100 | 1,811 |
| 2024-06-21 | 1,811 | 1,822 | 1,811 | 1,811 | 1,100 | 1,811 |
| 2024-06-20 | 1,814 | 1,814 | 1,812 | 1,812 | 1,100 | 1,812 |
| 2024-06-19 | 1,818 | 1,824 | 1,813 | 1,813 | 500 | 1,813 |
| 2024-06-18 | 1,819 | 1,824 | 1,819 | 1,824 | 200 | 1,824 |
| 2024-06-17 | 1,814 | 1,823 | 1,810 | 1,823 | 1,300 | 1,823 |
| 2024-06-14 | 1,814 | 1,814 | 1,814 | 1,814 | 500 | 1,814 |
| 2024-06-13 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2024-06-12 | 1,814 | 1,815 | 1,814 | 1,815 | 200 | 1,815 |
| 2024-06-11 | 1,827 | 1,827 | 1,814 | 1,817 | 1,700 | 1,817 |
| 2024-06-10 | 1,813 | 1,827 | 1,813 | 1,827 | 600 | 1,827 |
| 2024-06-07 | 1,807 | 1,828 | 1,807 | 1,828 | 300 | 1,828 |
| 2024-06-06 | 1,814 | 1,829 | 1,814 | 1,829 | 300 | 1,829 |
| 2024-06-05 | 1,816 | 1,832 | 1,808 | 1,832 | 2,000 | 1,832 |
| 2024-06-04 | 1,818 | 1,818 | 1,818 | 1,818 | 200 | 1,818 |
| 2024-06-03 | 1,829 | 1,829 | 1,815 | 1,822 | 1,000 | 1,822 |
| 2024-05-31 | 1,811 | 1,842 | 1,811 | 1,813 | 500 | 1,813 |
| 2024-05-30 | 1,828 | 1,828 | 1,807 | 1,813 | 1,000 | 1,813 |
| 2024-05-29 | 1,828 | 1,842 | 1,828 | 1,842 | 700 | 1,842 |
| 2024-05-28 | 1,841 | 1,843 | 1,841 | 1,843 | 200 | 1,843 |
| 2024-05-27 | 1,845 | 1,846 | 1,836 | 1,844 | 1,300 | 1,844 |
| 2024-05-24 | 1,830 | 1,835 | 1,830 | 1,835 | 300 | 1,835 |
| 2024-05-23 | 1,833 | 1,833 | 1,828 | 1,830 | 500 | 1,830 |
| 2024-05-22 | 1,833 | 1,833 | 1,812 | 1,828 | 3,600 | 1,828 |
| 2024-05-21 | 1,821 | 1,833 | 1,821 | 1,833 | 200 | 1,833 |
| 2024-05-20 | 1,831 | 1,838 | 1,823 | 1,833 | 1,600 | 1,833 |
| 2024-05-17 | 1,818 | 1,830 | 1,818 | 1,830 | 200 | 1,830 |
| 2024-05-16 | 1,825 | 1,841 | 1,818 | 1,818 | 800 | 1,818 |
| 2024-05-15 | 1,812 | 1,849 | 1,804 | 1,812 | 2,700 | 1,812 |
| 2024-05-14 | 1,832 | 1,844 | 1,806 | 1,808 | 3,900 | 1,808 |
| 2024-05-13 | 1,825 | 1,848 | 1,825 | 1,825 | 2,000 | 1,825 |
| 2024-05-10 | 1,806 | 1,822 | 1,806 | 1,822 | 1,600 | 1,822 |
| 2024-05-09 | 1,800 | 1,818 | 1,795 | 1,817 | 2,300 | 1,817 |
| 2024-05-08 | 1,811 | 1,811 | 1,800 | 1,811 | 1,900 | 1,811 |
| 2024-05-07 | 1,819 | 1,819 | 1,801 | 1,804 | 1,300 | 1,804 |
| 2024-05-02 | 1,800 | 1,819 | 1,800 | 1,819 | 600 | 1,819 |
| 2024-05-01 | 1,808 | 1,820 | 1,808 | 1,820 | 200 | 1,820 |
| 2024-04-30 | 1,811 | 1,821 | 1,808 | 1,820 | 1,700 | 1,820 |
| 2024-04-26 | 1,829 | 1,829 | 1,812 | 1,823 | 900 | 1,823 |
| 2024-04-25 | 1,846 | 1,846 | 1,825 | 1,830 | 600 | 1,830 |
| 2024-04-24 | 1,826 | 1,835 | 1,826 | 1,834 | 600 | 1,834 |
| 2024-04-23 | 1,846 | 1,846 | 1,831 | 1,841 | 2,900 | 1,841 |
| 2024-04-22 | 1,828 | 1,837 | 1,828 | 1,837 | 1,800 | 1,837 |
| 2024-04-19 | 1,839 | 1,840 | 1,825 | 1,825 | 500 | 1,825 |
| 2024-04-18 | - | - | - | 1,841 | - | 1,841 |
| 2024-04-17 | 1,832 | 1,841 | 1,830 | 1,841 | 400 | 1,841 |
| 2024-04-16 | 1,825 | 1,838 | 1,824 | 1,838 | 800 | 1,838 |
| 2024-04-15 | 1,820 | 1,846 | 1,820 | 1,846 | 800 | 1,846 |
| 2024-04-12 | 1,824 | 1,830 | 1,824 | 1,824 | 1,300 | 1,824 |
| 2024-04-11 | 1,810 | 1,824 | 1,810 | 1,821 | 600 | 1,821 |
| 2024-04-10 | 1,819 | 1,819 | 1,816 | 1,818 | 500 | 1,818 |
| 2024-04-09 | 1,801 | 1,815 | 1,800 | 1,815 | 500 | 1,815 |
| 2024-04-08 | 1,803 | 1,811 | 1,800 | 1,811 | 1,300 | 1,811 |
| 2024-04-05 | 1,809 | 1,810 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2024-04-04 | 1,845 | 1,845 | 1,801 | 1,823 | 3,500 | 1,823 |
| 2024-04-03 | 1,838 | 1,857 | 1,838 | 1,856 | 300 | 1,856 |
| 2024-04-02 | 1,858 | 1,859 | 1,858 | 1,859 | 200 | 1,859 |
| 2024-04-01 | 1,872 | 1,872 | 1,837 | 1,859 | 600 | 1,859 |
| 2024-03-29 | 1,850 | 1,874 | 1,831 | 1,874 | 1,300 | 1,874 |
| 2024-03-28 | 1,836 | 1,868 | 1,836 | 1,850 | 2,100 | 1,850 |
| 2024-03-27 | 1,887 | 1,912 | 1,880 | 1,888 | 1,800 | 1,888 |
| 2024-03-26 | 1,900 | 1,925 | 1,888 | 1,888 | 1,500 | 1,888 |
| 2024-03-25 | 1,924 | 1,943 | 1,920 | 1,940 | 2,200 | 1,940 |
| 2024-03-22 | 1,960 | 1,969 | 1,922 | 1,964 | 3,800 | 1,964 |
| 2024-03-21 | 1,970 | 1,975 | 1,961 | 1,961 | 1,200 | 1,961 |
| 2024-03-19 | 1,960 | 1,969 | 1,960 | 1,969 | 1,800 | 1,969 |
| 2024-03-18 | 1,945 | 1,962 | 1,945 | 1,962 | 2,000 | 1,962 |
| 2024-03-15 | 1,941 | 1,945 | 1,941 | 1,945 | 700 | 1,945 |
| 2024-03-14 | 1,928 | 1,960 | 1,925 | 1,941 | 6,900 | 1,941 |
| 2024-03-13 | 1,925 | 1,927 | 1,920 | 1,927 | 800 | 1,927 |
| 2024-03-12 | 1,919 | 1,920 | 1,917 | 1,920 | 2,200 | 1,920 |
| 2024-03-11 | 1,918 | 1,922 | 1,917 | 1,919 | 3,800 | 1,919 |
| 2024-03-08 | 1,908 | 1,919 | 1,868 | 1,919 | 2,000 | 1,919 |
| 2024-03-07 | 1,920 | 1,920 | 1,908 | 1,908 | 500 | 1,908 |
| 2024-03-06 | 1,900 | 1,918 | 1,900 | 1,918 | 3,300 | 1,918 |
| 2024-03-05 | 1,900 | 1,910 | 1,899 | 1,909 | 4,200 | 1,909 |
| 2024-03-04 | 1,884 | 1,907 | 1,884 | 1,905 | 3,500 | 1,905 |
| 2024-03-01 | 1,875 | 1,895 | 1,872 | 1,894 | 2,500 | 1,894 |
| 2024-02-29 | 1,885 | 1,896 | 1,871 | 1,871 | 2,700 | 1,871 |
| 2024-02-28 | 1,890 | 1,896 | 1,885 | 1,885 | 2,500 | 1,885 |
| 2024-02-27 | 1,862 | 1,895 | 1,858 | 1,890 | 2,900 | 1,890 |
| 2024-02-26 | 1,877 | 1,877 | 1,848 | 1,875 | 3,200 | 1,875 |
| 2024-02-22 | 1,875 | 1,877 | 1,846 | 1,877 | 3,800 | 1,877 |
| 2024-02-21 | 1,859 | 1,875 | 1,858 | 1,875 | 4,300 | 1,875 |
| 2024-02-20 | 1,859 | 1,859 | 1,835 | 1,859 | 2,900 | 1,859 |
| 2024-02-19 | 1,844 | 1,858 | 1,842 | 1,858 | 3,900 | 1,858 |
| 2024-02-16 | 1,833 | 1,844 | 1,833 | 1,844 | 2,100 | 1,844 |
| 2024-02-15 | 1,830 | 1,844 | 1,830 | 1,844 | 2,600 | 1,844 |
| 2024-02-14 | 1,821 | 1,830 | 1,821 | 1,830 | 1,900 | 1,830 |
| 2024-02-13 | 1,844 | 1,844 | 1,830 | 1,834 | 3,800 | 1,834 |
| 2024-02-09 | 1,850 | 1,850 | 1,836 | 1,836 | 4,900 | 1,836 |
| 2024-02-08 | 1,840 | 1,853 | 1,839 | 1,853 | 4,800 | 1,853 |
| 2024-02-07 | 1,835 | 1,847 | 1,833 | 1,847 | 3,800 | 1,847 |
| 2024-02-06 | 1,844 | 1,844 | 1,834 | 1,835 | 2,300 | 1,835 |
| 2024-02-05 | 1,840 | 1,847 | 1,833 | 1,840 | 5,100 | 1,840 |
| 2024-02-02 | 1,837 | 1,844 | 1,831 | 1,844 | 2,600 | 1,844 |
| 2024-02-01 | 1,811 | 1,840 | 1,811 | 1,837 | 2,400 | 1,837 |
| 2024-01-31 | 1,832 | 1,842 | 1,832 | 1,841 | 1,700 | 1,841 |
| 2024-01-30 | 1,843 | 1,844 | 1,812 | 1,832 | 2,700 | 1,832 |
| 2024-01-29 | 1,839 | 1,841 | 1,810 | 1,841 | 1,600 | 1,841 |
| 2024-01-26 | 1,797 | 1,830 | 1,787 | 1,830 | 1,900 | 1,830 |
| 2024-01-25 | 1,843 | 1,844 | 1,837 | 1,837 | 2,300 | 1,837 |
| 2024-01-24 | 1,838 | 1,842 | 1,824 | 1,832 | 2,200 | 1,832 |
| 2024-01-23 | 1,847 | 1,847 | 1,822 | 1,838 | 2,200 | 1,838 |
| 2024-01-22 | 1,831 | 1,845 | 1,831 | 1,842 | 4,000 | 1,842 |
| 2024-01-19 | 1,825 | 1,833 | 1,810 | 1,830 | 4,200 | 1,830 |
| 2024-01-18 | 1,796 | 1,830 | 1,796 | 1,828 | 7,700 | 1,828 |
| 2024-01-17 | 1,799 | 1,810 | 1,799 | 1,810 | 1,400 | 1,810 |
| 2024-01-16 | 1,805 | 1,812 | 1,792 | 1,792 | 3,900 | 1,792 |
| 2024-01-15 | 1,799 | 1,814 | 1,798 | 1,798 | 3,000 | 1,798 |
| 2024-01-12 | 1,803 | 1,820 | 1,799 | 1,801 | 4,900 | 1,801 |
| 2024-01-11 | 1,802 | 1,803 | 1,775 | 1,803 | 4,900 | 1,803 |
| 2024-01-10 | 1,802 | 1,803 | 1,801 | 1,802 | 1,400 | 1,802 |
| 2024-01-09 | 1,802 | 1,802 | 1,799 | 1,802 | 2,200 | 1,802 |
| 2024-01-05 | 1,788 | 1,808 | 1,788 | 1,808 | 1,300 | 1,808 |
| 2024-01-04 | 1,764 | 1,788 | 1,764 | 1,788 | 3,400 | 1,788 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1988-09-27]1株→1.05株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株 [1983-08-06]1株→1.05株
