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
2024-10-301,7201,7301,7161,7171,3001,717
2024-10-291,7211,7211,7201,7204001,720
2024-10-281,7241,7241,7191,7204001,720
2024-10-251,7351,7391,7181,7242,2001,724
2024-10-241,7291,7291,7261,7269001,726
2024-10-231,7391,7391,7301,7316001,731
2024-10-221,7381,7391,7221,7392,9001,739
2024-10-211,7301,7311,7291,7311,6001,731
2024-10-181,7281,7321,7281,7294001,729
2024-10-171,7311,7361,7291,7291,6001,729
2024-10-161,7311,7321,7311,7314001,731
2024-10-151,7331,7391,7311,7311,4001,731
2024-10-111,7361,7381,7351,7359001,735
2024-10-101,7401,7401,7391,7397001,739
2024-10-091,7421,7421,7371,7394001,739
2024-10-081,7361,7541,7361,7421,5001,742
2024-10-071,7391,7391,7381,7382001,738
2024-10-041,7421,7431,7371,7371,7001,737
2024-10-031,7391,7421,7391,7401,1001,740
2024-10-021,7421,7421,7311,7395001,739
2024-10-011,7421,7421,7301,7326001,732
2024-09-301,7431,7431,7331,7381,1001,738
2024-09-271,7641,7641,7481,7486001,748
2024-09-261,7501,7681,7491,7511,7001,751
2024-09-251,7821,7821,7521,7528001,752
2024-09-241,7861,7861,7501,7522,0001,752
2024-09-201,7431,7621,7431,7461,0001,746
2024-09-191,7281,7451,7281,7409001,740
2024-09-181,7521,7591,7101,7591,9001,759
2024-09-171,7511,7551,7431,7437001,743
2024-09-131,7551,7551,7501,7503001,750
2024-09-121,7501,7501,7501,7501001,750
2024-09-111,7551,7551,7501,7503001,750
2024-09-10---1,759-1,759
2024-09-091,7701,7701,7511,7595001,759
2024-09-061,7601,7721,7551,7728001,772
2024-09-051,7611,7611,7531,7557001,755
2024-09-041,7691,7701,7691,7691,2001,769
2024-09-031,7651,7731,7551,7733,4001,773
2024-09-021,7551,7661,7521,7521,0001,752
2024-08-301,7601,7601,7541,7546001,754
2024-08-291,7531,7651,7531,7606001,760
2024-08-281,7581,7581,7531,7536001,753
2024-08-271,7581,7631,7531,7568001,756
2024-08-261,7611,7611,7521,7524001,752
2024-08-231,7581,7581,7521,7528001,752
2024-08-221,7661,7661,7521,7535001,753
2024-08-211,7531,7681,7521,7521,3001,752
2024-08-201,7521,7561,7511,7531,1001,753
2024-08-191,7651,7651,7511,7511,3001,751
2024-08-161,7511,7601,7511,7602001,760
2024-08-151,7471,7511,7441,7515001,751
2024-08-141,7461,7701,7461,7708001,770
2024-08-131,7401,7501,7401,7451,2001,745
2024-08-091,7831,7831,7421,7451,1001,745
2024-08-081,7561,7561,7431,7437001,743
2024-08-071,7551,7961,7461,7566001,756
2024-08-061,7451,7971,7451,7951,7001,795
2024-08-051,7791,7941,7021,7943,0001,794
2024-08-021,8001,8031,7731,7793,0001,779
2024-08-011,8101,8101,8011,8033001,803
2024-07-311,8231,8231,8081,8104001,810
2024-07-301,8091,8281,8001,8272,3001,827
2024-07-291,8111,8241,8101,8244001,824
2024-07-26---1,810-1,810
2024-07-251,8301,8301,8031,8103,6001,810
2024-07-241,8221,8301,8011,8302,2001,830
2024-07-231,8421,8421,8201,8291,7001,829
2024-07-221,8421,8421,8291,8292,7001,829
2024-07-191,8181,8271,8151,8271,1001,827
2024-07-181,8281,8281,8151,8176001,817
2024-07-171,8321,8321,8191,8281,4001,828
2024-07-161,8281,8291,8181,8271,5001,827
2024-07-121,8291,8291,8121,8285001,828
2024-07-111,8161,8201,8131,8137001,813
2024-07-101,8161,8161,8161,8162001,816
2024-07-091,8291,8291,8151,8159001,815
2024-07-081,8201,8291,8201,8201,4001,820
2024-07-051,8351,8351,8201,8204001,820
2024-07-041,8211,8241,8191,8243001,824
2024-07-031,8221,8291,8191,8197001,819
2024-07-021,8321,8321,8321,8323001,832
2024-07-011,8351,8351,8261,8303,3001,830
2024-06-281,8181,8341,8181,8347001,834
2024-06-271,8361,8371,8221,8221,9001,822
2024-06-261,8281,8291,8211,8254001,825
2024-06-251,8341,8391,8141,8171,7001,817
2024-06-241,8231,8231,8111,8111,1001,811
2024-06-211,8111,8221,8111,8111,1001,811
2024-06-201,8141,8141,8121,8121,1001,812
2024-06-191,8181,8241,8131,8135001,813
2024-06-181,8191,8241,8191,8242001,824
2024-06-171,8141,8231,8101,8231,3001,823
2024-06-141,8141,8141,8141,8145001,814
2024-06-131,8151,8151,8151,8151001,815
2024-06-121,8141,8151,8141,8152001,815
2024-06-111,8271,8271,8141,8171,7001,817
2024-06-101,8131,8271,8131,8276001,827
2024-06-071,8071,8281,8071,8283001,828
2024-06-061,8141,8291,8141,8293001,829
2024-06-051,8161,8321,8081,8322,0001,832
2024-06-041,8181,8181,8181,8182001,818
2024-06-031,8291,8291,8151,8221,0001,822
2024-05-311,8111,8421,8111,8135001,813
2024-05-301,8281,8281,8071,8131,0001,813
2024-05-291,8281,8421,8281,8427001,842
2024-05-281,8411,8431,8411,8432001,843
2024-05-271,8451,8461,8361,8441,3001,844
2024-05-241,8301,8351,8301,8353001,835
2024-05-231,8331,8331,8281,8305001,830
2024-05-221,8331,8331,8121,8283,6001,828
2024-05-211,8211,8331,8211,8332001,833
2024-05-201,8311,8381,8231,8331,6001,833
2024-05-171,8181,8301,8181,8302001,830
2024-05-161,8251,8411,8181,8188001,818
2024-05-151,8121,8491,8041,8122,7001,812
2024-05-141,8321,8441,8061,8083,9001,808
2024-05-131,8251,8481,8251,8252,0001,825
2024-05-101,8061,8221,8061,8221,6001,822
2024-05-091,8001,8181,7951,8172,3001,817
2024-05-081,8111,8111,8001,8111,9001,811
2024-05-071,8191,8191,8011,8041,3001,804
2024-05-021,8001,8191,8001,8196001,819
2024-05-011,8081,8201,8081,8202001,820
2024-04-301,8111,8211,8081,8201,7001,820
2024-04-261,8291,8291,8121,8239001,823
2024-04-251,8461,8461,8251,8306001,830
2024-04-241,8261,8351,8261,8346001,834
2024-04-231,8461,8461,8311,8412,9001,841
2024-04-221,8281,8371,8281,8371,8001,837
2024-04-191,8391,8401,8251,8255001,825
2024-04-18---1,841-1,841
2024-04-171,8321,8411,8301,8414001,841
2024-04-161,8251,8381,8241,8388001,838
2024-04-151,8201,8461,8201,8468001,846
2024-04-121,8241,8301,8241,8241,3001,824
2024-04-111,8101,8241,8101,8216001,821
2024-04-101,8191,8191,8161,8185001,818
2024-04-091,8011,8151,8001,8155001,815
2024-04-081,8031,8111,8001,8111,3001,811
2024-04-051,8091,8101,8001,8001,2001,800
2024-04-041,8451,8451,8011,8233,5001,823
2024-04-031,8381,8571,8381,8563001,856
2024-04-021,8581,8591,8581,8592001,859
2024-04-011,8721,8721,8371,8596001,859
2024-03-291,8501,8741,8311,8741,3001,874
2024-03-281,8361,8681,8361,8502,1001,850
2024-03-271,8871,9121,8801,8881,8001,888
2024-03-261,9001,9251,8881,8881,5001,888
2024-03-251,9241,9431,9201,9402,2001,940
2024-03-221,9601,9691,9221,9643,8001,964
2024-03-211,9701,9751,9611,9611,2001,961
2024-03-191,9601,9691,9601,9691,8001,969
2024-03-181,9451,9621,9451,9622,0001,962
2024-03-151,9411,9451,9411,9457001,945
2024-03-141,9281,9601,9251,9416,9001,941
2024-03-131,9251,9271,9201,9278001,927
2024-03-121,9191,9201,9171,9202,2001,920
2024-03-111,9181,9221,9171,9193,8001,919
2024-03-081,9081,9191,8681,9192,0001,919
2024-03-071,9201,9201,9081,9085001,908
2024-03-061,9001,9181,9001,9183,3001,918
2024-03-051,9001,9101,8991,9094,2001,909
2024-03-041,8841,9071,8841,9053,5001,905
2024-03-011,8751,8951,8721,8942,5001,894
2024-02-291,8851,8961,8711,8712,7001,871
2024-02-281,8901,8961,8851,8852,5001,885
2024-02-271,8621,8951,8581,8902,9001,890
2024-02-261,8771,8771,8481,8753,2001,875
2024-02-221,8751,8771,8461,8773,8001,877
2024-02-211,8591,8751,8581,8754,3001,875
2024-02-201,8591,8591,8351,8592,9001,859
2024-02-191,8441,8581,8421,8583,9001,858
2024-02-161,8331,8441,8331,8442,1001,844
2024-02-151,8301,8441,8301,8442,6001,844
2024-02-141,8211,8301,8211,8301,9001,830
2024-02-131,8441,8441,8301,8343,8001,834
2024-02-091,8501,8501,8361,8364,9001,836
2024-02-081,8401,8531,8391,8534,8001,853
2024-02-071,8351,8471,8331,8473,8001,847
2024-02-061,8441,8441,8341,8352,3001,835
2024-02-051,8401,8471,8331,8405,1001,840
2024-02-021,8371,8441,8311,8442,6001,844
2024-02-011,8111,8401,8111,8372,4001,837
2024-01-311,8321,8421,8321,8411,7001,841
2024-01-301,8431,8441,8121,8322,7001,832
2024-01-291,8391,8411,8101,8411,6001,841
2024-01-261,7971,8301,7871,8301,9001,830
2024-01-251,8431,8441,8371,8372,3001,837
2024-01-241,8381,8421,8241,8322,2001,832
2024-01-231,8471,8471,8221,8382,2001,838
2024-01-221,8311,8451,8311,8424,0001,842
2024-01-191,8251,8331,8101,8304,2001,830
2024-01-181,7961,8301,7961,8287,7001,828
2024-01-171,7991,8101,7991,8101,4001,810
2024-01-161,8051,8121,7921,7923,9001,792
2024-01-151,7991,8141,7981,7983,0001,798
2024-01-121,8031,8201,7991,8014,9001,801
2024-01-111,8021,8031,7751,8034,9001,803
2024-01-101,8021,8031,8011,8021,4001,802
2024-01-091,8021,8021,7991,8022,2001,802
2024-01-051,7881,8081,7881,8081,3001,808
2024-01-041,7641,7881,7641,7883,4001,788

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