4623 (株)アサヒペン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 1,722 | 1,722 | 1,715 | 1,722 | 800 | 1,722 |
| 2025-11-20 | 1,713 | 1,725 | 1,713 | 1,713 | 2,500 | 1,713 |
| 2025-11-19 | 1,713 | 1,729 | 1,711 | 1,712 | 1,600 | 1,712 |
| 2025-11-18 | 1,715 | 1,715 | 1,714 | 1,715 | 400 | 1,715 |
| 2025-11-17 | 1,722 | 1,722 | 1,710 | 1,713 | 1,300 | 1,713 |
| 2025-11-14 | 1,719 | 1,719 | 1,715 | 1,716 | 700 | 1,716 |
| 2025-11-13 | 1,720 | 1,720 | 1,711 | 1,719 | 1,500 | 1,719 |
| 2025-11-12 | 1,716 | 1,719 | 1,716 | 1,716 | 1,200 | 1,716 |
| 2025-11-11 | 1,715 | 1,716 | 1,712 | 1,716 | 1,800 | 1,716 |
| 2025-11-10 | 1,719 | 1,719 | 1,716 | 1,716 | 1,800 | 1,716 |
| 2025-11-07 | 1,719 | 1,719 | 1,719 | 1,719 | 300 | 1,719 |
| 2025-11-06 | 1,720 | 1,720 | 1,718 | 1,719 | 300 | 1,719 |
| 2025-11-05 | 1,720 | 1,720 | 1,718 | 1,719 | 300 | 1,719 |
| 2025-11-04 | 1,720 | 1,729 | 1,717 | 1,729 | 1,800 | 1,729 |
| 2025-10-31 | 1,731 | 1,734 | 1,719 | 1,720 | 1,500 | 1,720 |
| 2025-10-30 | 1,725 | 1,734 | 1,720 | 1,720 | 1,600 | 1,720 |
| 2025-10-29 | 1,722 | 1,725 | 1,722 | 1,723 | 1,600 | 1,723 |
| 2025-10-28 | 1,731 | 1,731 | 1,727 | 1,730 | 1,300 | 1,730 |
| 2025-10-27 | 1,733 | 1,743 | 1,732 | 1,740 | 2,400 | 1,740 |
| 2025-10-24 | 1,722 | 1,724 | 1,721 | 1,724 | 700 | 1,724 |
| 2025-10-23 | 1,722 | 1,729 | 1,722 | 1,722 | 1,200 | 1,722 |
| 2025-10-22 | 1,719 | 1,729 | 1,719 | 1,723 | 2,200 | 1,723 |
| 2025-10-21 | 1,726 | 1,729 | 1,722 | 1,728 | 1,200 | 1,728 |
| 2025-10-20 | 1,721 | 1,727 | 1,721 | 1,725 | 1,500 | 1,725 |
| 2025-10-17 | 1,722 | 1,722 | 1,720 | 1,720 | 200 | 1,720 |
| 2025-10-16 | 1,726 | 1,726 | 1,713 | 1,713 | 1,000 | 1,713 |
| 2025-10-15 | 1,714 | 1,718 | 1,710 | 1,710 | 2,600 | 1,710 |
| 2025-10-14 | 1,725 | 1,730 | 1,710 | 1,710 | 2,200 | 1,710 |
| 2025-10-10 | 1,741 | 1,741 | 1,727 | 1,727 | 600 | 1,727 |
| 2025-10-09 | 1,739 | 1,739 | 1,730 | 1,734 | 1,200 | 1,734 |
| 2025-10-08 | 1,730 | 1,740 | 1,730 | 1,733 | 800 | 1,733 |
| 2025-10-07 | 1,739 | 1,739 | 1,726 | 1,726 | 1,500 | 1,726 |
| 2025-10-06 | 1,736 | 1,756 | 1,730 | 1,730 | 1,800 | 1,730 |
| 2025-10-03 | 1,723 | 1,738 | 1,723 | 1,736 | 1,200 | 1,736 |
| 2025-10-02 | 1,729 | 1,744 | 1,720 | 1,723 | 3,000 | 1,723 |
| 2025-10-01 | 1,738 | 1,763 | 1,730 | 1,730 | 2,400 | 1,730 |
| 2025-09-30 | 1,739 | 1,739 | 1,731 | 1,733 | 1,600 | 1,733 |
| 2025-09-29 | 1,735 | 1,750 | 1,735 | 1,748 | 2,000 | 1,748 |
| 2025-09-26 | 1,756 | 1,761 | 1,749 | 1,750 | 1,400 | 1,750 |
| 2025-09-25 | 1,771 | 1,774 | 1,745 | 1,760 | 3,100 | 1,760 |
| 2025-09-24 | 1,769 | 1,777 | 1,755 | 1,765 | 5,200 | 1,765 |
| 2025-09-22 | 1,754 | 1,764 | 1,754 | 1,755 | 2,400 | 1,755 |
| 2025-09-19 | 1,754 | 1,764 | 1,750 | 1,753 | 1,300 | 1,753 |
| 2025-09-18 | 1,764 | 1,766 | 1,760 | 1,762 | 800 | 1,762 |
| 2025-09-17 | 1,770 | 1,771 | 1,755 | 1,757 | 2,500 | 1,757 |
| 2025-09-16 | 1,752 | 1,780 | 1,745 | 1,762 | 4,400 | 1,762 |
| 2025-09-12 | 1,735 | 1,744 | 1,734 | 1,744 | 600 | 1,744 |
| 2025-09-11 | 1,744 | 1,744 | 1,735 | 1,735 | 1,100 | 1,735 |
| 2025-09-10 | 1,741 | 1,741 | 1,730 | 1,733 | 2,100 | 1,733 |
| 2025-09-09 | 1,737 | 1,750 | 1,737 | 1,741 | 1,300 | 1,741 |
| 2025-09-08 | 1,740 | 1,740 | 1,736 | 1,736 | 700 | 1,736 |
| 2025-09-05 | 1,731 | 1,739 | 1,730 | 1,735 | 900 | 1,735 |
| 2025-09-04 | 1,728 | 1,734 | 1,728 | 1,731 | 2,200 | 1,731 |
| 2025-09-03 | 1,745 | 1,750 | 1,736 | 1,736 | 1,000 | 1,736 |
| 2025-09-02 | 1,725 | 1,750 | 1,725 | 1,750 | 1,000 | 1,750 |
| 2025-09-01 | 1,728 | 1,744 | 1,725 | 1,725 | 1,400 | 1,725 |
| 2025-08-29 | 1,734 | 1,748 | 1,727 | 1,729 | 1,900 | 1,729 |
| 2025-08-28 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2025-08-27 | 1,730 | 1,730 | 1,724 | 1,726 | 1,900 | 1,726 |
| 2025-08-26 | 1,731 | 1,731 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2025-08-25 | 1,741 | 1,745 | 1,731 | 1,732 | 1,700 | 1,732 |
| 2025-08-22 | 1,746 | 1,746 | 1,741 | 1,741 | 500 | 1,741 |
| 2025-08-21 | 1,724 | 1,767 | 1,723 | 1,746 | 3,800 | 1,746 |
| 2025-08-20 | 1,724 | 1,732 | 1,722 | 1,722 | 2,700 | 1,722 |
| 2025-08-19 | 1,722 | 1,723 | 1,722 | 1,723 | 500 | 1,723 |
| 2025-08-18 | 1,726 | 1,726 | 1,720 | 1,722 | 1,500 | 1,722 |
| 2025-08-15 | 1,718 | 1,727 | 1,718 | 1,720 | 1,000 | 1,720 |
| 2025-08-14 | 1,719 | 1,719 | 1,719 | 1,719 | 300 | 1,719 |
| 2025-08-13 | 1,722 | 1,728 | 1,720 | 1,721 | 3,400 | 1,721 |
| 2025-08-12 | 1,722 | 1,727 | 1,719 | 1,722 | 2,400 | 1,722 |
| 2025-08-08 | 1,721 | 1,730 | 1,713 | 1,722 | 3,100 | 1,722 |
| 2025-08-07 | 1,720 | 1,727 | 1,720 | 1,727 | 1,600 | 1,727 |
| 2025-08-06 | 1,711 | 1,720 | 1,711 | 1,720 | 800 | 1,720 |
| 2025-08-05 | 1,720 | 1,721 | 1,713 | 1,715 | 1,500 | 1,715 |
| 2025-08-04 | 1,713 | 1,713 | 1,711 | 1,713 | 1,100 | 1,713 |
| 2025-08-01 | - | - | - | 1,715 | - | 1,715 |
| 2025-07-31 | 1,709 | 1,721 | 1,708 | 1,715 | 2,000 | 1,715 |
| 2025-07-30 | 1,712 | 1,713 | 1,707 | 1,709 | 900 | 1,709 |
| 2025-07-29 | 1,707 | 1,714 | 1,707 | 1,708 | 1,000 | 1,708 |
| 2025-07-28 | 1,717 | 1,717 | 1,708 | 1,708 | 1,200 | 1,708 |
| 2025-07-25 | 1,722 | 1,722 | 1,709 | 1,710 | 1,900 | 1,710 |
| 2025-07-24 | 1,709 | 1,715 | 1,709 | 1,710 | 700 | 1,710 |
| 2025-07-23 | 1,710 | 1,718 | 1,710 | 1,710 | 1,200 | 1,710 |
| 2025-07-22 | 1,721 | 1,721 | 1,706 | 1,710 | 4,300 | 1,710 |
| 2025-07-18 | 1,716 | 1,716 | 1,705 | 1,713 | 1,000 | 1,713 |
| 2025-07-17 | 1,712 | 1,716 | 1,705 | 1,716 | 1,200 | 1,716 |
| 2025-07-16 | 1,713 | 1,717 | 1,708 | 1,708 | 800 | 1,708 |
| 2025-07-15 | 1,706 | 1,706 | 1,705 | 1,705 | 200 | 1,705 |
| 2025-07-14 | 1,709 | 1,709 | 1,706 | 1,706 | 400 | 1,706 |
| 2025-07-11 | 1,702 | 1,703 | 1,701 | 1,703 | 700 | 1,703 |
| 2025-07-10 | 1,710 | 1,710 | 1,702 | 1,702 | 300 | 1,702 |
| 2025-07-09 | 1,702 | 1,710 | 1,701 | 1,702 | 1,200 | 1,702 |
| 2025-07-08 | 1,715 | 1,716 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2025-07-07 | 1,721 | 1,721 | 1,695 | 1,700 | 5,200 | 1,700 |
| 2025-07-04 | 1,715 | 1,715 | 1,710 | 1,710 | 300 | 1,710 |
| 2025-07-03 | 1,730 | 1,730 | 1,716 | 1,716 | 2,900 | 1,716 |
| 2025-07-02 | 1,714 | 1,716 | 1,714 | 1,715 | 500 | 1,715 |
| 2025-07-01 | 1,713 | 1,715 | 1,713 | 1,713 | 900 | 1,713 |
| 2025-06-30 | 1,710 | 1,713 | 1,710 | 1,712 | 1,000 | 1,712 |
| 2025-06-27 | 1,710 | 1,714 | 1,702 | 1,703 | 800 | 1,703 |
| 2025-06-26 | 1,714 | 1,714 | 1,702 | 1,709 | 700 | 1,709 |
| 2025-06-25 | 1,732 | 1,732 | 1,700 | 1,710 | 3,400 | 1,710 |
| 2025-06-24 | 1,704 | 1,710 | 1,702 | 1,703 | 2,400 | 1,703 |
| 2025-06-23 | 1,715 | 1,715 | 1,702 | 1,703 | 1,100 | 1,703 |
| 2025-06-20 | 1,706 | 1,719 | 1,704 | 1,705 | 1,000 | 1,705 |
| 2025-06-19 | 1,706 | 1,710 | 1,705 | 1,705 | 1,100 | 1,705 |
| 2025-06-18 | 1,707 | 1,707 | 1,706 | 1,706 | 500 | 1,706 |
| 2025-06-17 | 1,709 | 1,709 | 1,706 | 1,706 | 400 | 1,706 |
| 2025-06-16 | 1,711 | 1,711 | 1,707 | 1,708 | 1,000 | 1,708 |
| 2025-06-13 | 1,714 | 1,714 | 1,711 | 1,712 | 400 | 1,712 |
| 2025-06-12 | 1,715 | 1,729 | 1,715 | 1,715 | 1,800 | 1,715 |
| 2025-06-11 | 1,717 | 1,718 | 1,716 | 1,716 | 800 | 1,716 |
| 2025-06-10 | 1,725 | 1,725 | 1,718 | 1,718 | 600 | 1,718 |
| 2025-06-09 | 1,722 | 1,722 | 1,720 | 1,720 | 1,200 | 1,720 |
| 2025-06-06 | 1,730 | 1,730 | 1,725 | 1,725 | 200 | 1,725 |
| 2025-06-05 | 1,730 | 1,730 | 1,722 | 1,729 | 400 | 1,729 |
| 2025-06-04 | - | - | - | 1,726 | - | 1,726 |
| 2025-06-03 | 1,729 | 1,729 | 1,726 | 1,726 | 400 | 1,726 |
| 2025-06-02 | 1,730 | 1,731 | 1,730 | 1,730 | 400 | 1,730 |
| 2025-05-30 | 1,727 | 1,737 | 1,727 | 1,730 | 300 | 1,730 |
| 2025-05-29 | 1,727 | 1,739 | 1,727 | 1,727 | 900 | 1,727 |
| 2025-05-28 | 1,738 | 1,743 | 1,728 | 1,729 | 1,900 | 1,729 |
| 2025-05-27 | 1,725 | 1,725 | 1,725 | 1,725 | 200 | 1,725 |
| 2025-05-26 | 1,743 | 1,743 | 1,723 | 1,724 | 700 | 1,724 |
| 2025-05-23 | 1,743 | 1,743 | 1,723 | 1,723 | 300 | 1,723 |
| 2025-05-22 | 1,745 | 1,745 | 1,721 | 1,738 | 700 | 1,738 |
| 2025-05-21 | 1,744 | 1,744 | 1,724 | 1,725 | 800 | 1,725 |
| 2025-05-20 | 1,720 | 1,737 | 1,720 | 1,720 | 600 | 1,720 |
| 2025-05-19 | 1,721 | 1,722 | 1,719 | 1,719 | 400 | 1,719 |
| 2025-05-16 | 1,716 | 1,735 | 1,716 | 1,735 | 800 | 1,735 |
| 2025-05-15 | 1,705 | 1,730 | 1,702 | 1,730 | 4,800 | 1,730 |
| 2025-05-14 | 1,756 | 1,770 | 1,751 | 1,765 | 1,300 | 1,765 |
| 2025-05-13 | 1,755 | 1,760 | 1,751 | 1,751 | 800 | 1,751 |
| 2025-05-12 | 1,750 | 1,764 | 1,744 | 1,752 | 3,300 | 1,752 |
| 2025-05-09 | 1,737 | 1,743 | 1,733 | 1,733 | 1,400 | 1,733 |
| 2025-05-08 | 1,750 | 1,750 | 1,729 | 1,748 | 1,800 | 1,748 |
| 2025-05-07 | 1,739 | 1,745 | 1,726 | 1,745 | 700 | 1,745 |
| 2025-05-02 | 1,733 | 1,735 | 1,727 | 1,727 | 600 | 1,727 |
| 2025-05-01 | 1,738 | 1,738 | 1,726 | 1,726 | 700 | 1,726 |
| 2025-04-30 | 1,730 | 1,731 | 1,728 | 1,728 | 800 | 1,728 |
| 2025-04-28 | 1,752 | 1,752 | 1,726 | 1,726 | 1,100 | 1,726 |
| 2025-04-25 | 1,754 | 1,754 | 1,740 | 1,740 | 600 | 1,740 |
| 2025-04-24 | 1,737 | 1,750 | 1,737 | 1,737 | 400 | 1,737 |
| 2025-04-23 | 1,728 | 1,758 | 1,728 | 1,728 | 800 | 1,728 |
| 2025-04-22 | 1,759 | 1,759 | 1,727 | 1,728 | 1,500 | 1,728 |
| 2025-04-21 | 1,726 | 1,731 | 1,726 | 1,728 | 1,100 | 1,728 |
| 2025-04-18 | 1,717 | 1,725 | 1,710 | 1,725 | 600 | 1,725 |
| 2025-04-17 | 1,672 | 1,728 | 1,670 | 1,719 | 3,700 | 1,719 |
| 2025-04-16 | 1,713 | 1,713 | 1,712 | 1,712 | 400 | 1,712 |
| 2025-04-15 | 1,735 | 1,735 | 1,713 | 1,713 | 300 | 1,713 |
| 2025-04-14 | 1,760 | 1,765 | 1,702 | 1,702 | 2,800 | 1,702 |
| 2025-04-11 | 1,725 | 1,750 | 1,725 | 1,750 | 2,100 | 1,750 |
| 2025-04-10 | 1,768 | 1,770 | 1,768 | 1,770 | 1,300 | 1,770 |
| 2025-04-09 | 1,730 | 1,730 | 1,726 | 1,728 | 1,300 | 1,728 |
| 2025-04-08 | 1,687 | 1,804 | 1,687 | 1,731 | 3,300 | 1,731 |
| 2025-04-07 | 1,731 | 1,731 | 1,676 | 1,676 | 2,400 | 1,676 |
| 2025-04-04 | 1,797 | 1,797 | 1,735 | 1,736 | 2,400 | 1,736 |
| 2025-04-03 | 1,769 | 1,769 | 1,766 | 1,766 | 300 | 1,766 |
| 2025-04-02 | 1,766 | 1,796 | 1,766 | 1,796 | 400 | 1,796 |
| 2025-04-01 | 1,766 | 1,766 | 1,761 | 1,761 | 300 | 1,761 |
| 2025-03-31 | 1,795 | 1,797 | 1,758 | 1,766 | 1,600 | 1,766 |
| 2025-03-28 | 1,815 | 1,815 | 1,735 | 1,767 | 1,800 | 1,767 |
| 2025-03-27 | 1,810 | 1,839 | 1,810 | 1,829 | 900 | 1,829 |
| 2025-03-26 | 1,863 | 1,870 | 1,850 | 1,850 | 1,200 | 1,850 |
| 2025-03-25 | 1,870 | 1,870 | 1,851 | 1,851 | 500 | 1,851 |
| 2025-03-24 | 1,869 | 1,870 | 1,869 | 1,870 | 2,200 | 1,870 |
| 2025-03-21 | 1,869 | 1,872 | 1,868 | 1,872 | 2,100 | 1,872 |
| 2025-03-19 | 1,865 | 1,868 | 1,863 | 1,868 | 1,100 | 1,868 |
| 2025-03-18 | 1,860 | 1,865 | 1,860 | 1,865 | 1,300 | 1,865 |
| 2025-03-17 | 1,860 | 1,867 | 1,860 | 1,860 | 2,000 | 1,860 |
| 2025-03-14 | 1,852 | 1,860 | 1,852 | 1,860 | 900 | 1,860 |
| 2025-03-13 | 1,887 | 1,887 | 1,875 | 1,875 | 1,100 | 1,875 |
| 2025-03-12 | 1,875 | 1,887 | 1,875 | 1,887 | 1,600 | 1,887 |
| 2025-03-11 | 1,884 | 1,884 | 1,875 | 1,875 | 1,900 | 1,875 |
| 2025-03-10 | 1,874 | 1,880 | 1,874 | 1,880 | 1,500 | 1,880 |
| 2025-03-07 | 1,868 | 1,874 | 1,868 | 1,874 | 1,400 | 1,874 |
| 2025-03-06 | 1,859 | 1,868 | 1,859 | 1,868 | 2,700 | 1,868 |
| 2025-03-05 | 1,845 | 1,860 | 1,845 | 1,859 | 3,500 | 1,859 |
| 2025-03-04 | 1,842 | 1,846 | 1,842 | 1,844 | 2,200 | 1,844 |
| 2025-03-03 | 1,842 | 1,842 | 1,842 | 1,842 | 1,000 | 1,842 |
| 2025-02-28 | 1,842 | 1,842 | 1,840 | 1,840 | 1,500 | 1,840 |
| 2025-02-27 | 1,835 | 1,848 | 1,835 | 1,842 | 3,100 | 1,842 |
| 2025-02-26 | 1,825 | 1,841 | 1,825 | 1,835 | 3,400 | 1,835 |
| 2025-02-25 | 1,815 | 1,825 | 1,815 | 1,825 | 4,900 | 1,825 |
| 2025-02-21 | 1,807 | 1,809 | 1,805 | 1,809 | 900 | 1,809 |
| 2025-02-20 | 1,809 | 1,810 | 1,790 | 1,807 | 2,200 | 1,807 |
| 2025-02-19 | 1,794 | 1,809 | 1,794 | 1,808 | 900 | 1,808 |
| 2025-02-18 | 1,794 | 1,794 | 1,794 | 1,794 | 2,300 | 1,794 |
| 2025-02-17 | 1,793 | 1,794 | 1,793 | 1,794 | 300 | 1,794 |
| 2025-02-14 | 1,793 | 1,793 | 1,793 | 1,793 | 200 | 1,793 |
| 2025-02-13 | 1,813 | 1,813 | 1,791 | 1,793 | 900 | 1,793 |
| 2025-02-12 | 1,806 | 1,813 | 1,805 | 1,813 | 2,300 | 1,813 |
| 2025-02-10 | 1,776 | 1,809 | 1,776 | 1,806 | 2,000 | 1,806 |
| 2025-02-07 | 1,773 | 1,776 | 1,773 | 1,776 | 500 | 1,776 |
| 2025-02-06 | - | - | - | 1,773 | - | 1,773 |
| 2025-02-05 | 1,775 | 1,775 | 1,773 | 1,773 | 400 | 1,773 |
| 2025-02-04 | 1,780 | 1,798 | 1,772 | 1,779 | 800 | 1,779 |
| 2025-02-03 | 1,800 | 1,805 | 1,775 | 1,799 | 3,000 | 1,799 |
| 2025-01-31 | 1,795 | 1,795 | 1,773 | 1,773 | 600 | 1,773 |
| 2025-01-30 | 1,800 | 1,800 | 1,795 | 1,795 | 800 | 1,795 |
| 2025-01-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2025-01-28 | 1,800 | 1,800 | 1,797 | 1,797 | 1,000 | 1,797 |
| 2025-01-27 | 1,801 | 1,801 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2025-01-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 | 1,800 |
| 2025-01-23 | 1,796 | 1,800 | 1,793 | 1,798 | 2,700 | 1,798 |
| 2025-01-22 | 1,795 | 1,795 | 1,781 | 1,781 | 2,400 | 1,781 |
| 2025-01-21 | 1,788 | 1,797 | 1,779 | 1,780 | 1,200 | 1,780 |
| 2025-01-20 | 1,764 | 1,781 | 1,764 | 1,779 | 2,000 | 1,779 |
| 2025-01-17 | 1,772 | 1,785 | 1,754 | 1,763 | 4,100 | 1,763 |
| 2025-01-16 | 1,772 | 1,773 | 1,772 | 1,773 | 300 | 1,773 |
| 2025-01-15 | 1,772 | 1,772 | 1,772 | 1,772 | 1,000 | 1,772 |
| 2025-01-14 | 1,773 | 1,773 | 1,771 | 1,771 | 1,900 | 1,771 |
| 2025-01-10 | 1,759 | 1,767 | 1,759 | 1,765 | 1,300 | 1,765 |
| 2025-01-09 | 1,758 | 1,760 | 1,755 | 1,759 | 2,300 | 1,759 |
| 2025-01-08 | 1,749 | 1,760 | 1,749 | 1,752 | 1,600 | 1,752 |
| 2025-01-07 | 1,740 | 1,747 | 1,740 | 1,747 | 1,900 | 1,747 |
| 2025-01-06 | 1,735 | 1,740 | 1,735 | 1,738 | 1,800 | 1,738 |
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