4623 (株)アサヒペン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,757 | 1,762 | 1,751 | 1,753 | 1,100 | 1,753 |
| 2022-08-05 | 1,749 | 1,762 | 1,749 | 1,762 | 600 | 1,762 |
| 2022-08-04 | 1,774 | 1,774 | 1,752 | 1,752 | 600 | 1,752 |
| 2022-08-03 | 1,758 | 1,762 | 1,755 | 1,762 | 800 | 1,762 |
| 2022-08-02 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2022-08-01 | 1,756 | 1,763 | 1,756 | 1,758 | 1,300 | 1,758 |
| 2022-07-29 | 1,778 | 1,790 | 1,760 | 1,772 | 900 | 1,772 |
| 2022-07-28 | 1,782 | 1,809 | 1,762 | 1,780 | 2,600 | 1,780 |
| 2022-07-27 | - | - | - | 1,782 | - | 1,782 |
| 2022-07-26 | 1,800 | 1,800 | 1,775 | 1,782 | 700 | 1,782 |
| 2022-07-25 | 1,797 | 1,800 | 1,778 | 1,778 | 1,900 | 1,778 |
| 2022-07-22 | 1,782 | 1,789 | 1,761 | 1,784 | 3,900 | 1,784 |
| 2022-07-21 | 1,760 | 1,767 | 1,760 | 1,767 | 1,700 | 1,767 |
| 2022-07-20 | 1,767 | 1,780 | 1,760 | 1,768 | 1,900 | 1,768 |
| 2022-07-19 | 1,777 | 1,777 | 1,758 | 1,765 | 400 | 1,765 |
| 2022-07-15 | 1,758 | 1,764 | 1,758 | 1,763 | 300 | 1,763 |
| 2022-07-14 | 1,787 | 1,787 | 1,747 | 1,777 | 1,800 | 1,777 |
| 2022-07-13 | 1,748 | 1,776 | 1,748 | 1,770 | 600 | 1,770 |
| 2022-07-12 | 1,785 | 1,785 | 1,778 | 1,779 | 400 | 1,779 |
| 2022-07-11 | 1,741 | 1,780 | 1,741 | 1,780 | 600 | 1,780 |
| 2022-07-08 | 1,755 | 1,765 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2022-07-07 | 1,730 | 1,761 | 1,721 | 1,761 | 2,000 | 1,761 |
| 2022-07-06 | 1,771 | 1,771 | 1,720 | 1,730 | 1,300 | 1,730 |
| 2022-07-05 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,771 |
| 2022-07-04 | 1,801 | 1,805 | 1,801 | 1,802 | 2,700 | 1,802 |
| 2022-07-01 | 1,774 | 1,800 | 1,774 | 1,800 | 600 | 1,800 |
| 2022-06-30 | 1,746 | 1,773 | 1,746 | 1,773 | 1,300 | 1,773 |
| 2022-06-29 | 1,717 | 1,800 | 1,717 | 1,800 | 1,700 | 1,800 |
| 2022-06-28 | 1,744 | 1,745 | 1,720 | 1,732 | 1,100 | 1,732 |
| 2022-06-27 | 1,740 | 1,744 | 1,740 | 1,744 | 1,600 | 1,744 |
| 2022-06-24 | 1,705 | 1,705 | 1,705 | 1,705 | 200 | 1,705 |
| 2022-06-23 | 1,725 | 1,725 | 1,704 | 1,704 | 800 | 1,704 |
| 2022-06-22 | 1,741 | 1,741 | 1,712 | 1,712 | 1,100 | 1,712 |
| 2022-06-21 | 1,712 | 1,732 | 1,704 | 1,732 | 700 | 1,732 |
| 2022-06-20 | 1,747 | 1,750 | 1,701 | 1,709 | 2,200 | 1,709 |
| 2022-06-17 | 1,747 | 1,748 | 1,746 | 1,746 | 1,000 | 1,746 |
| 2022-06-16 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 1,749 |
| 2022-06-15 | 1,750 | 1,750 | 1,746 | 1,746 | 400 | 1,746 |
| 2022-06-14 | 1,755 | 1,755 | 1,745 | 1,747 | 1,600 | 1,747 |
| 2022-06-13 | 1,752 | 1,760 | 1,752 | 1,755 | 500 | 1,755 |
| 2022-06-10 | 1,757 | 1,757 | 1,757 | 1,757 | 300 | 1,757 |
| 2022-06-09 | 1,761 | 1,773 | 1,759 | 1,759 | 700 | 1,759 |
| 2022-06-08 | 1,769 | 1,780 | 1,760 | 1,774 | 1,100 | 1,774 |
| 2022-06-07 | 1,775 | 1,776 | 1,766 | 1,766 | 900 | 1,766 |
| 2022-06-06 | 1,773 | 1,775 | 1,773 | 1,775 | 200 | 1,775 |
| 2022-06-03 | 1,778 | 1,778 | 1,772 | 1,772 | 400 | 1,772 |
| 2022-06-02 | 1,764 | 1,778 | 1,764 | 1,778 | 200 | 1,778 |
| 2022-06-01 | 1,770 | 1,774 | 1,755 | 1,773 | 2,800 | 1,773 |
| 2022-05-31 | 1,770 | 1,770 | 1,770 | 1,770 | 900 | 1,770 |
| 2022-05-30 | 1,772 | 1,772 | 1,772 | 1,772 | 100 | 1,772 |
| 2022-05-27 | - | - | - | 1,793 | - | 1,793 |
| 2022-05-26 | 1,790 | 1,793 | 1,790 | 1,793 | 200 | 1,793 |
| 2022-05-25 | 1,798 | 1,798 | 1,795 | 1,795 | 700 | 1,795 |
| 2022-05-24 | 1,796 | 1,796 | 1,796 | 1,796 | 200 | 1,796 |
| 2022-05-23 | 1,823 | 1,823 | 1,795 | 1,795 | 1,800 | 1,795 |
| 2022-05-20 | 1,822 | 1,822 | 1,787 | 1,805 | 1,100 | 1,805 |
| 2022-05-19 | 1,802 | 1,809 | 1,760 | 1,782 | 4,300 | 1,782 |
| 2022-05-18 | 1,838 | 1,841 | 1,802 | 1,802 | 600 | 1,802 |
| 2022-05-17 | 1,801 | 1,805 | 1,801 | 1,803 | 1,700 | 1,803 |
| 2022-05-16 | 1,801 | 1,830 | 1,801 | 1,830 | 1,100 | 1,830 |
| 2022-05-13 | 1,850 | 1,850 | 1,831 | 1,831 | 400 | 1,831 |
| 2022-05-12 | 1,835 | 1,845 | 1,833 | 1,833 | 700 | 1,833 |
| 2022-05-11 | 1,846 | 1,846 | 1,835 | 1,835 | 700 | 1,835 |
| 2022-05-10 | - | - | - | 1,837 | - | 1,837 |
| 2022-05-09 | - | - | - | 1,837 | - | 1,837 |
| 2022-05-06 | - | - | - | 1,837 | - | 1,837 |
| 2022-05-02 | 1,837 | 1,837 | 1,837 | 1,837 | 100 | 1,837 |
| 2022-04-28 | - | - | - | 1,833 | - | 1,833 |
| 2022-04-27 | 1,833 | 1,833 | 1,833 | 1,833 | 800 | 1,833 |
| 2022-04-26 | - | - | - | 1,840 | - | 1,840 |
| 2022-04-25 | 1,892 | 1,892 | 1,840 | 1,840 | 1,700 | 1,840 |
| 2022-04-22 | 1,879 | 1,888 | 1,845 | 1,855 | 2,300 | 1,855 |
| 2022-04-21 | 1,870 | 1,870 | 1,839 | 1,839 | 400 | 1,839 |
| 2022-04-20 | 1,838 | 1,862 | 1,838 | 1,839 | 700 | 1,839 |
| 2022-04-19 | 1,850 | 1,850 | 1,835 | 1,837 | 300 | 1,837 |
| 2022-04-18 | 1,851 | 1,851 | 1,848 | 1,848 | 400 | 1,848 |
| 2022-04-15 | 1,852 | 1,852 | 1,851 | 1,851 | 700 | 1,851 |
| 2022-04-14 | - | - | - | 1,852 | - | 1,852 |
| 2022-04-13 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
| 2022-04-12 | - | - | - | 1,879 | - | 1,879 |
| 2022-04-11 | 1,882 | 1,882 | 1,879 | 1,879 | 200 | 1,879 |
| 2022-04-08 | 1,881 | 1,881 | 1,881 | 1,881 | 200 | 1,881 |
| 2022-04-07 | 1,884 | 1,909 | 1,881 | 1,881 | 600 | 1,881 |
| 2022-04-06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2022-04-05 | 1,923 | 1,923 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2022-04-04 | - | - | - | 1,963 | - | 1,963 |
| 2022-04-01 | 1,898 | 1,965 | 1,898 | 1,963 | 400 | 1,963 |
| 2022-03-31 | 1,949 | 1,949 | 1,909 | 1,909 | 400 | 1,909 |
| 2022-03-30 | 1,901 | 1,977 | 1,901 | 1,949 | 1,200 | 1,949 |
| 2022-03-29 | 1,994 | 1,997 | 1,994 | 1,997 | 1,200 | 1,997 |
| 2022-03-28 | 1,991 | 1,996 | 1,980 | 1,996 | 900 | 1,996 |
| 2022-03-25 | 1,980 | 1,980 | 1,980 | 1,980 | 1,100 | 1,980 |
| 2022-03-24 | 1,968 | 1,968 | 1,968 | 1,968 | 400 | 1,968 |
| 2022-03-23 | 1,971 | 1,980 | 1,970 | 1,970 | 1,500 | 1,970 |
| 2022-03-22 | 1,998 | 1,998 | 1,970 | 1,972 | 1,800 | 1,972 |
| 2022-03-18 | 1,981 | 1,997 | 1,979 | 1,997 | 600 | 1,997 |
| 2022-03-17 | - | - | - | 1,979 | - | 1,979 |
| 2022-03-16 | 1,983 | 1,986 | 1,979 | 1,979 | 700 | 1,979 |
| 2022-03-15 | 1,981 | 1,981 | 1,981 | 1,981 | 200 | 1,981 |
| 2022-03-14 | 2,044 | 2,044 | 1,979 | 1,979 | 700 | 1,979 |
| 2022-03-11 | 1,999 | 2,045 | 1,999 | 2,045 | 300 | 2,045 |
| 2022-03-10 | 1,997 | 2,050 | 1,995 | 2,001 | 3,400 | 2,001 |
| 2022-03-09 | 1,994 | 1,997 | 1,989 | 1,997 | 800 | 1,997 |
| 2022-03-08 | 1,956 | 1,993 | 1,956 | 1,993 | 300 | 1,993 |
| 2022-03-07 | 1,981 | 1,999 | 1,959 | 1,995 | 400 | 1,995 |
| 2022-03-04 | 2,000 | 2,000 | 1,984 | 1,999 | 900 | 1,999 |
| 2022-03-03 | 2,000 | 2,000 | 1,985 | 2,000 | 400 | 2,000 |
| 2022-03-02 | 1,999 | 2,000 | 1,983 | 1,983 | 400 | 1,983 |
| 2022-03-01 | 1,997 | 2,035 | 1,979 | 1,999 | 1,300 | 1,999 |
| 2022-02-28 | 2,035 | 2,036 | 1,982 | 1,982 | 5,000 | 1,982 |
| 2022-02-25 | 2,022 | 2,033 | 2,022 | 2,029 | 4,300 | 2,029 |
| 2022-02-24 | 2,030 | 2,036 | 2,002 | 2,015 | 6,200 | 2,015 |
| 2022-02-22 | 2,008 | 2,024 | 2,008 | 2,024 | 5,700 | 2,024 |
| 2022-02-21 | 2,020 | 2,021 | 2,008 | 2,008 | 4,300 | 2,008 |
| 2022-02-18 | 2,014 | 2,020 | 2,014 | 2,020 | 4,400 | 2,020 |
| 2022-02-17 | 2,010 | 2,014 | 2,010 | 2,014 | 3,200 | 2,014 |
| 2022-02-16 | 1,991 | 2,010 | 1,991 | 2,010 | 3,200 | 2,010 |
| 2022-02-15 | 1,997 | 2,000 | 1,991 | 1,991 | 5,500 | 1,991 |
| 2022-02-14 | 1,999 | 1,999 | 1,980 | 1,997 | 3,900 | 1,997 |
| 2022-02-10 | 1,995 | 1,999 | 1,995 | 1,999 | 2,800 | 1,999 |
| 2022-02-09 | 1,997 | 2,000 | 1,961 | 1,995 | 7,300 | 1,995 |
| 2022-02-08 | 1,994 | 1,997 | 1,994 | 1,997 | 900 | 1,997 |
| 2022-02-07 | 1,991 | 1,994 | 1,991 | 1,994 | 700 | 1,994 |
| 2022-02-04 | 1,988 | 1,991 | 1,988 | 1,991 | 2,000 | 1,991 |
| 2022-02-03 | 1,981 | 1,988 | 1,981 | 1,988 | 800 | 1,988 |
| 2022-02-02 | 1,980 | 1,989 | 1,960 | 1,981 | 4,000 | 1,981 |
| 2022-02-01 | 1,985 | 1,995 | 1,977 | 1,980 | 4,700 | 1,980 |
| 2022-01-31 | 1,978 | 1,983 | 1,978 | 1,980 | 1,900 | 1,980 |
| 2022-01-28 | 1,967 | 1,977 | 1,948 | 1,965 | 3,500 | 1,965 |
| 2022-01-27 | 1,973 | 1,974 | 1,948 | 1,948 | 3,600 | 1,948 |
| 2022-01-26 | 1,958 | 1,978 | 1,958 | 1,971 | 5,100 | 1,971 |
| 2022-01-25 | 1,960 | 1,960 | 1,912 | 1,958 | 3,900 | 1,958 |
| 2022-01-24 | 1,944 | 1,971 | 1,931 | 1,960 | 4,300 | 1,960 |
| 2022-01-21 | 1,961 | 1,976 | 1,912 | 1,944 | 5,600 | 1,944 |
| 2022-01-20 | 1,956 | 1,962 | 1,956 | 1,960 | 2,000 | 1,960 |
| 2022-01-19 | 1,969 | 1,982 | 1,955 | 1,955 | 3,100 | 1,955 |
| 2022-01-18 | 1,969 | 1,969 | 1,969 | 1,969 | 600 | 1,969 |
| 2022-01-17 | 1,960 | 1,969 | 1,940 | 1,969 | 2,700 | 1,969 |
| 2022-01-14 | 1,959 | 1,980 | 1,944 | 1,980 | 3,800 | 1,980 |
| 2022-01-13 | 1,969 | 1,970 | 1,936 | 1,959 | 3,700 | 1,959 |
| 2022-01-12 | 1,955 | 1,972 | 1,955 | 1,969 | 600 | 1,969 |
| 2022-01-11 | 1,920 | 1,955 | 1,920 | 1,955 | 4,200 | 1,955 |
| 2022-01-07 | 1,974 | 1,974 | 1,915 | 1,955 | 3,300 | 1,955 |
| 2022-01-06 | 1,957 | 1,976 | 1,932 | 1,955 | 4,200 | 1,955 |
| 2022-01-05 | 1,945 | 1,972 | 1,945 | 1,957 | 2,200 | 1,957 |
| 2022-01-04 | 1,953 | 1,953 | 1,943 | 1,943 | 1,500 | 1,943 |
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
