4623 (株)アサヒペン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,8871,8871,8701,8701,9001,870
2021-07-291,8811,8841,8811,8842001,884
2021-07-281,8871,8871,8721,8731,3001,873
2021-07-271,8711,8851,8711,8754001,875
2021-07-261,8981,8981,8551,8715,1001,871
2021-07-211,8581,8711,8561,8714001,871
2021-07-201,8711,8711,8601,8601,0001,860
2021-07-191,8691,8711,8611,8717001,871
2021-07-161,8691,8691,8691,8691001,869
2021-07-151,8611,8691,8611,8694001,869
2021-07-141,8611,8711,8611,8707001,870
2021-07-131,8561,8671,8521,8671,3001,867
2021-07-121,8601,8601,8551,8552,1001,855
2021-07-091,8601,8611,8601,8609001,860
2021-07-081,8661,8711,8661,8711,6001,871
2021-07-071,8571,8581,8571,8584001,858
2021-07-061,8651,8661,8601,8601,6001,860
2021-07-051,8661,8661,8621,8626001,862
2021-07-021,8701,8701,8621,8624,2001,862
2021-07-011,8651,8701,8641,8669001,866
2021-06-301,8631,8641,8631,8631,2001,863
2021-06-291,8631,8701,8631,8708001,870
2021-06-281,8621,8701,8621,8635001,863
2021-06-251,8811,8811,8781,8781,1001,878
2021-06-241,8621,8731,8611,8614001,861
2021-06-231,8761,8761,8641,8645001,864
2021-06-221,8771,8781,8601,8661,9001,866
2021-06-211,8751,8771,8601,8771,3001,877
2021-06-181,8621,8791,8601,8742,0001,874
2021-06-171,8701,8771,8701,8772001,877
2021-06-161,8841,8841,8721,8821,0001,882
2021-06-151,8781,8801,8711,8806001,880
2021-06-141,8741,8741,8661,8745001,874
2021-06-111,8631,8731,8631,8734001,873
2021-06-101,8621,8801,8581,8792,7001,879
2021-06-091,8681,8681,8591,8591,3001,859
2021-06-081,8601,8701,8551,8706001,870
2021-06-071,8611,8611,8581,8605001,860
2021-06-041,8601,8741,8601,8632,4001,863
2021-06-031,8701,8711,8591,8621,2001,862
2021-06-021,8741,8741,8571,8746001,874
2021-06-011,8671,8731,8551,8731,2001,873
2021-05-311,8611,8671,8601,8673001,867
2021-05-281,8601,8641,8601,8601,2001,860
2021-05-271,8651,8691,8551,8651,0001,865
2021-05-261,8571,8711,8571,8639001,863
2021-05-251,8661,8711,8611,8611,8001,861
2021-05-241,8871,8871,8721,8721,0001,872
2021-05-211,8841,8841,8611,8741,1001,874
2021-05-201,8661,8931,8661,8719001,871
2021-05-191,8631,8821,8631,8651,5001,865
2021-05-181,8801,8831,8711,8711,0001,871
2021-05-171,8881,8891,8601,8742,5001,874
2021-05-141,8801,8861,8711,8805,4001,880
2021-05-131,9271,9601,9021,9115,6001,911
2021-05-121,9611,9611,9521,9615001,961
2021-05-111,9571,9781,9541,9698001,969
2021-05-101,9531,9721,9521,9561,3001,956
2021-05-071,9611,9751,9611,9621,8001,962
2021-05-062,0002,0001,9631,9632,3001,963
2021-04-301,9922,0141,9511,9842,7001,984
2021-04-281,9502,0001,9372,0004,5002,000
2021-04-271,9371,9521,9331,9527001,952
2021-04-261,9541,9541,9321,9411,5001,941
2021-04-231,9311,9461,9311,9461,0001,946
2021-04-221,9521,9521,9391,9399001,939
2021-04-211,9281,9511,9281,9381,6001,938
2021-04-201,9431,9561,9431,9541,7001,954
2021-04-191,9401,9561,9401,9421,0001,942
2021-04-161,9451,9451,9241,9441,2001,944
2021-04-151,9501,9501,9221,9491,8001,949
2021-04-141,9261,9481,9201,9242,1001,924
2021-04-131,9201,9301,8881,92010,2001,920
2021-04-121,9501,9601,9401,9606001,960
2021-04-091,9341,9501,9341,9506001,950
2021-04-081,9671,9671,9331,9341,3001,934
2021-04-071,9701,9701,9511,9676001,967
2021-04-061,9811,9851,9461,9463,5001,946
2021-04-051,9801,9851,9801,9801,4001,980
2021-04-022,0002,0001,9801,9809001,980
2021-04-012,0052,0061,9812,0003,9002,000
2021-03-312,0102,0202,0052,0051,4002,005
2021-03-302,0102,0412,0042,0104,6002,010
2021-03-292,0702,0762,0662,0677,0002,067
2021-03-262,0762,0862,0622,0712,3002,071
2021-03-252,0542,0692,0412,0692,1002,069
2021-03-242,0652,0652,0402,0433,7002,043
2021-03-232,0502,0682,0382,0647,8002,064
2021-03-222,0502,0502,0282,0407,5002,040
2021-03-192,0342,0482,0262,0452,7002,045
2021-03-182,0312,0442,0242,0334,1002,033
2021-03-172,0212,0292,0162,0252,5002,025
2021-03-162,0222,0222,0152,0212,8002,021
2021-03-152,0202,0202,0152,0163,3002,016
2021-03-122,0222,0222,0152,0191,2002,019
2021-03-112,0112,0202,0112,0201,2002,020
2021-03-102,0222,0222,0112,0121,5002,012
2021-03-092,0122,0162,0102,0163,3002,016
2021-03-082,0312,0312,0152,0151,7002,015
2021-03-052,0252,0252,0132,0251,0002,025
2021-03-042,0152,0202,0112,0201,8002,020
2021-03-032,0142,0292,0142,0232,0002,023
2021-03-022,0142,0302,0122,0292,6002,029
2021-03-012,0362,0362,0112,0142,1002,014
2021-02-262,0242,0362,0202,0211,3002,021
2021-02-252,0392,0392,0112,0361,8002,036
2021-02-242,0402,0432,0092,0333,9002,033
2021-02-222,0342,0442,0302,0301,9002,030
2021-02-192,0372,0372,0102,0331,8002,033
2021-02-182,0162,0502,0162,0371,3002,037
2021-02-172,0162,0502,0082,0275,6002,027
2021-02-162,0462,0492,0162,0304,6002,030
2021-02-152,0602,0702,0242,0304,0002,030
2021-02-122,0732,0842,0572,0592,3002,059
2021-02-102,0672,0742,0542,0731,6002,073
2021-02-092,0932,1302,0502,0537,7002,053
2021-02-082,1202,1292,0932,10211,7002,102
2021-02-052,1502,1502,0802,1208,2002,120
2021-02-042,1002,1482,0702,1436,4002,143
2021-02-032,0632,1002,0632,1003,2002,100
2021-02-022,0632,0632,0382,0632,6002,063
2021-02-012,0592,0792,0342,0632,1002,063
2021-01-292,1002,1002,0362,0596,5002,059
2021-01-282,1132,1322,0132,1098,0002,109
2021-01-272,1392,2162,1382,16220,0002,162
2021-01-262,1272,1402,0262,14014,3002,140
2021-01-252,1252,1442,1202,1274,5002,127
2021-01-222,0922,1202,0822,11515,8002,115
2021-01-212,0822,0922,0622,09210,7002,092
2021-01-202,0702,0852,0592,08114,4002,081
2021-01-192,0692,0952,0592,07015,0002,070
2021-01-182,0252,0652,0252,06418,0002,064
2021-01-152,0232,0232,0152,0236,7002,023
2021-01-141,9802,0231,9802,0238,0002,023
2021-01-132,0102,0191,9761,97611,4001,976
2021-01-122,0062,0232,0062,01011,9002,010
2021-01-082,0032,0302,0032,00610,2002,006
2021-01-072,0012,0372,0012,02818,6002,028
2021-01-061,9512,0051,9512,00018,0002,000
2021-01-051,9501,9501,9401,9506,9001,950
2021-01-041,9291,9591,9291,9503,4001,950

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