4623 (株)アサヒペン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,748 | 1,751 | 1,745 | 1,745 | 1,200 | 1,745 |
| 2023-06-07 | 1,756 | 1,756 | 1,746 | 1,748 | 1,200 | 1,748 |
| 2023-06-06 | 1,774 | 1,774 | 1,752 | 1,755 | 2,100 | 1,755 |
| 2023-06-05 | 1,726 | 1,780 | 1,719 | 1,759 | 9,700 | 1,759 |
| 2023-06-02 | 1,730 | 1,732 | 1,730 | 1,731 | 800 | 1,731 |
| 2023-06-01 | 1,749 | 1,749 | 1,730 | 1,730 | 7,000 | 1,730 |
| 2023-05-31 | 1,770 | 1,770 | 1,750 | 1,750 | 900 | 1,750 |
| 2023-05-30 | 1,758 | 1,760 | 1,750 | 1,750 | 3,300 | 1,750 |
| 2023-05-29 | 1,765 | 1,767 | 1,758 | 1,758 | 2,700 | 1,758 |
| 2023-05-26 | 1,799 | 1,799 | 1,765 | 1,765 | 2,200 | 1,765 |
| 2023-05-25 | 1,776 | 1,795 | 1,765 | 1,793 | 5,800 | 1,793 |
| 2023-05-24 | 1,771 | 1,775 | 1,770 | 1,775 | 1,000 | 1,775 |
| 2023-05-23 | 1,774 | 1,780 | 1,772 | 1,772 | 2,200 | 1,772 |
| 2023-05-22 | 1,780 | 1,780 | 1,773 | 1,773 | 1,300 | 1,773 |
| 2023-05-19 | 1,772 | 1,779 | 1,772 | 1,779 | 1,200 | 1,779 |
| 2023-05-18 | 1,773 | 1,774 | 1,772 | 1,773 | 2,300 | 1,773 |
| 2023-05-17 | 1,787 | 1,795 | 1,781 | 1,781 | 2,400 | 1,781 |
| 2023-05-16 | 1,792 | 1,795 | 1,787 | 1,795 | 3,300 | 1,795 |
| 2023-05-15 | 1,786 | 1,798 | 1,784 | 1,792 | 2,200 | 1,792 |
| 2023-05-12 | 1,815 | 1,815 | 1,795 | 1,801 | 2,200 | 1,801 |
| 2023-05-11 | 1,790 | 1,814 | 1,778 | 1,814 | 10,800 | 1,814 |
| 2023-05-10 | 1,835 | 1,848 | 1,832 | 1,848 | 500 | 1,848 |
| 2023-05-09 | 1,840 | 1,849 | 1,840 | 1,841 | 600 | 1,841 |
| 2023-05-08 | 1,833 | 1,848 | 1,833 | 1,843 | 900 | 1,843 |
| 2023-05-02 | 1,850 | 1,850 | 1,833 | 1,833 | 800 | 1,833 |
| 2023-05-01 | 1,844 | 1,849 | 1,834 | 1,834 | 900 | 1,834 |
| 2023-04-28 | 1,832 | 1,832 | 1,826 | 1,826 | 300 | 1,826 |
| 2023-04-27 | 1,825 | 1,825 | 1,825 | 1,825 | 200 | 1,825 |
| 2023-04-26 | 1,825 | 1,843 | 1,825 | 1,826 | 500 | 1,826 |
| 2023-04-25 | 1,844 | 1,844 | 1,830 | 1,830 | 400 | 1,830 |
| 2023-04-24 | 1,836 | 1,840 | 1,824 | 1,829 | 1,900 | 1,829 |
| 2023-04-21 | 1,837 | 1,837 | 1,823 | 1,823 | 600 | 1,823 |
| 2023-04-20 | 1,830 | 1,833 | 1,830 | 1,833 | 500 | 1,833 |
| 2023-04-19 | 1,829 | 1,829 | 1,829 | 1,829 | 300 | 1,829 |
| 2023-04-18 | 1,820 | 1,839 | 1,820 | 1,829 | 800 | 1,829 |
| 2023-04-17 | 1,807 | 1,833 | 1,800 | 1,833 | 2,600 | 1,833 |
| 2023-04-14 | 1,812 | 1,815 | 1,811 | 1,815 | 500 | 1,815 |
| 2023-04-13 | 1,834 | 1,835 | 1,819 | 1,830 | 500 | 1,830 |
| 2023-04-12 | 1,808 | 1,819 | 1,804 | 1,819 | 900 | 1,819 |
| 2023-04-11 | - | - | - | 1,805 | - | 1,805 |
| 2023-04-10 | 1,832 | 1,832 | 1,805 | 1,805 | 200 | 1,805 |
| 2023-04-07 | - | - | - | 1,845 | - | 1,845 |
| 2023-04-06 | 1,847 | 1,847 | 1,808 | 1,845 | 800 | 1,845 |
| 2023-04-05 | 1,819 | 1,819 | 1,819 | 1,819 | 500 | 1,819 |
| 2023-04-04 | 1,847 | 1,847 | 1,821 | 1,838 | 600 | 1,838 |
| 2023-04-03 | 1,823 | 1,834 | 1,820 | 1,821 | 1,600 | 1,821 |
| 2023-03-31 | - | - | - | 1,849 | - | 1,849 |
| 2023-03-30 | 1,863 | 1,890 | 1,823 | 1,849 | 1,300 | 1,849 |
| 2023-03-29 | 1,895 | 1,929 | 1,894 | 1,929 | 500 | 1,929 |
| 2023-03-28 | 1,902 | 1,905 | 1,882 | 1,882 | 900 | 1,882 |
| 2023-03-27 | 1,902 | 1,902 | 1,901 | 1,901 | 400 | 1,901 |
| 2023-03-24 | 1,902 | 1,902 | 1,883 | 1,902 | 900 | 1,902 |
| 2023-03-23 | 1,884 | 1,895 | 1,884 | 1,895 | 1,000 | 1,895 |
| 2023-03-22 | 1,904 | 1,904 | 1,904 | 1,904 | 700 | 1,904 |
| 2023-03-20 | 1,883 | 1,893 | 1,883 | 1,893 | 400 | 1,893 |
| 2023-03-17 | 1,888 | 1,888 | 1,882 | 1,882 | 400 | 1,882 |
| 2023-03-16 | 1,897 | 1,900 | 1,897 | 1,900 | 400 | 1,900 |
| 2023-03-15 | 1,910 | 1,910 | 1,877 | 1,895 | 800 | 1,895 |
| 2023-03-14 | 1,873 | 1,910 | 1,873 | 1,910 | 800 | 1,910 |
| 2023-03-13 | 1,876 | 1,905 | 1,875 | 1,905 | 1,600 | 1,905 |
| 2023-03-10 | 1,901 | 1,905 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2023-03-09 | 1,898 | 1,901 | 1,896 | 1,901 | 1,100 | 1,901 |
| 2023-03-08 | 1,899 | 1,899 | 1,896 | 1,896 | 400 | 1,896 |
| 2023-03-07 | - | - | - | 1,899 | - | 1,899 |
| 2023-03-06 | 1,886 | 1,899 | 1,886 | 1,899 | 400 | 1,899 |
| 2023-03-03 | 1,886 | 1,886 | 1,885 | 1,885 | 400 | 1,885 |
| 2023-03-02 | 1,885 | 1,886 | 1,885 | 1,886 | 500 | 1,886 |
| 2023-03-01 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2023-02-28 | 1,906 | 1,906 | 1,906 | 1,906 | 500 | 1,906 |
| 2023-02-27 | 1,881 | 1,897 | 1,880 | 1,881 | 700 | 1,881 |
| 2023-02-24 | 1,915 | 1,915 | 1,881 | 1,881 | 500 | 1,881 |
| 2023-02-22 | 1,919 | 1,919 | 1,879 | 1,900 | 3,900 | 1,900 |
| 2023-02-21 | 1,863 | 1,863 | 1,863 | 1,863 | 600 | 1,863 |
| 2023-02-20 | 1,836 | 1,850 | 1,836 | 1,850 | 700 | 1,850 |
| 2023-02-17 | 1,845 | 1,845 | 1,835 | 1,835 | 500 | 1,835 |
| 2023-02-16 | 1,847 | 1,847 | 1,840 | 1,845 | 1,100 | 1,845 |
| 2023-02-15 | 1,842 | 1,864 | 1,842 | 1,855 | 600 | 1,855 |
| 2023-02-14 | 1,842 | 1,867 | 1,842 | 1,865 | 800 | 1,865 |
| 2023-02-13 | 1,870 | 1,870 | 1,850 | 1,850 | 600 | 1,850 |
| 2023-02-10 | 1,853 | 1,888 | 1,853 | 1,888 | 900 | 1,888 |
| 2023-02-09 | 1,853 | 1,853 | 1,853 | 1,853 | 200 | 1,853 |
| 2023-02-08 | 1,893 | 1,893 | 1,850 | 1,850 | 600 | 1,850 |
| 2023-02-07 | 1,890 | 1,895 | 1,890 | 1,895 | 300 | 1,895 |
| 2023-02-06 | 1,880 | 1,894 | 1,880 | 1,890 | 500 | 1,890 |
| 2023-02-03 | 1,900 | 1,900 | 1,895 | 1,895 | 300 | 1,895 |
| 2023-02-02 | 1,905 | 1,905 | 1,904 | 1,904 | 500 | 1,904 |
| 2023-02-01 | 1,900 | 1,916 | 1,900 | 1,916 | 300 | 1,916 |
| 2023-01-31 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2023-01-30 | 1,887 | 1,900 | 1,887 | 1,900 | 500 | 1,900 |
| 2023-01-27 | 1,952 | 1,952 | 1,875 | 1,897 | 4,200 | 1,897 |
| 2023-01-26 | 1,957 | 1,957 | 1,952 | 1,957 | 600 | 1,957 |
| 2023-01-25 | 1,960 | 1,960 | 1,924 | 1,930 | 2,600 | 1,930 |
| 2023-01-24 | 1,927 | 1,960 | 1,927 | 1,960 | 300 | 1,960 |
| 2023-01-23 | 1,977 | 1,977 | 1,921 | 1,921 | 2,100 | 1,921 |
| 2023-01-20 | 1,966 | 1,970 | 1,964 | 1,967 | 2,900 | 1,967 |
| 2023-01-19 | 1,969 | 1,969 | 1,965 | 1,965 | 1,900 | 1,965 |
| 2023-01-18 | 1,964 | 1,970 | 1,957 | 1,969 | 2,700 | 1,969 |
| 2023-01-17 | 1,961 | 1,965 | 1,958 | 1,964 | 1,600 | 1,964 |
| 2023-01-16 | 1,960 | 1,960 | 1,959 | 1,960 | 1,000 | 1,960 |
| 2023-01-13 | 1,958 | 1,960 | 1,958 | 1,960 | 800 | 1,960 |
| 2023-01-12 | 1,955 | 1,958 | 1,943 | 1,958 | 2,200 | 1,958 |
| 2023-01-11 | 1,948 | 1,964 | 1,921 | 1,957 | 1,600 | 1,957 |
| 2023-01-10 | 1,950 | 1,968 | 1,948 | 1,948 | 1,800 | 1,948 |
| 2023-01-06 | 1,940 | 1,973 | 1,940 | 1,949 | 2,300 | 1,949 |
| 2023-01-05 | 1,907 | 1,940 | 1,907 | 1,940 | 800 | 1,940 |
| 2023-01-04 | 1,924 | 1,948 | 1,906 | 1,906 | 700 | 1,906 |
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
