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
2021-07-30	1,887	1,887	1,870	1,870	1,900	1,870
2021-07-29	1,881	1,884	1,881	1,884	200	1,884
2021-07-28	1,887	1,887	1,872	1,873	1,300	1,873
2021-07-27	1,871	1,885	1,871	1,875	400	1,875
2021-07-26	1,898	1,898	1,855	1,871	5,100	1,871
2021-07-21	1,858	1,871	1,856	1,871	400	1,871
2021-07-20	1,871	1,871	1,860	1,860	1,000	1,860
2021-07-19	1,869	1,871	1,861	1,871	700	1,871
2021-07-16	1,869	1,869	1,869	1,869	100	1,869
2021-07-15	1,861	1,869	1,861	1,869	400	1,869
2021-07-14	1,861	1,871	1,861	1,870	700	1,870
2021-07-13	1,856	1,867	1,852	1,867	1,300	1,867
2021-07-12	1,860	1,860	1,855	1,855	2,100	1,855
2021-07-09	1,860	1,861	1,860	1,860	900	1,860
2021-07-08	1,866	1,871	1,866	1,871	1,600	1,871
2021-07-07	1,857	1,858	1,857	1,858	400	1,858
2021-07-06	1,865	1,866	1,860	1,860	1,600	1,860
2021-07-05	1,866	1,866	1,862	1,862	600	1,862
2021-07-02	1,870	1,870	1,862	1,862	4,200	1,862
2021-07-01	1,865	1,870	1,864	1,866	900	1,866
2021-06-30	1,863	1,864	1,863	1,863	1,200	1,863
2021-06-29	1,863	1,870	1,863	1,870	800	1,870
2021-06-28	1,862	1,870	1,862	1,863	500	1,863
2021-06-25	1,881	1,881	1,878	1,878	1,100	1,878
2021-06-24	1,862	1,873	1,861	1,861	400	1,861
2021-06-23	1,876	1,876	1,864	1,864	500	1,864
2021-06-22	1,877	1,878	1,860	1,866	1,900	1,866
2021-06-21	1,875	1,877	1,860	1,877	1,300	1,877
2021-06-18	1,862	1,879	1,860	1,874	2,000	1,874
2021-06-17	1,870	1,877	1,870	1,877	200	1,877
2021-06-16	1,884	1,884	1,872	1,882	1,000	1,882
2021-06-15	1,878	1,880	1,871	1,880	600	1,880
2021-06-14	1,874	1,874	1,866	1,874	500	1,874
2021-06-11	1,863	1,873	1,863	1,873	400	1,873
2021-06-10	1,862	1,880	1,858	1,879	2,700	1,879
2021-06-09	1,868	1,868	1,859	1,859	1,300	1,859
2021-06-08	1,860	1,870	1,855	1,870	600	1,870
2021-06-07	1,861	1,861	1,858	1,860	500	1,860
2021-06-04	1,860	1,874	1,860	1,863	2,400	1,863
2021-06-03	1,870	1,871	1,859	1,862	1,200	1,862
2021-06-02	1,874	1,874	1,857	1,874	600	1,874
2021-06-01	1,867	1,873	1,855	1,873	1,200	1,873
2021-05-31	1,861	1,867	1,860	1,867	300	1,867
2021-05-28	1,860	1,864	1,860	1,860	1,200	1,860
2021-05-27	1,865	1,869	1,855	1,865	1,000	1,865
2021-05-26	1,857	1,871	1,857	1,863	900	1,863
2021-05-25	1,866	1,871	1,861	1,861	1,800	1,861
2021-05-24	1,887	1,887	1,872	1,872	1,000	1,872
2021-05-21	1,884	1,884	1,861	1,874	1,100	1,874
2021-05-20	1,866	1,893	1,866	1,871	900	1,871
2021-05-19	1,863	1,882	1,863	1,865	1,500	1,865
2021-05-18	1,880	1,883	1,871	1,871	1,000	1,871
2021-05-17	1,888	1,889	1,860	1,874	2,500	1,874
2021-05-14	1,880	1,886	1,871	1,880	5,400	1,880
2021-05-13	1,927	1,960	1,902	1,911	5,600	1,911
2021-05-12	1,961	1,961	1,952	1,961	500	1,961
2021-05-11	1,957	1,978	1,954	1,969	800	1,969
2021-05-10	1,953	1,972	1,952	1,956	1,300	1,956
2021-05-07	1,961	1,975	1,961	1,962	1,800	1,962
2021-05-06	2,000	2,000	1,963	1,963	2,300	1,963
2021-04-30	1,992	2,014	1,951	1,984	2,700	1,984
2021-04-28	1,950	2,000	1,937	2,000	4,500	2,000
2021-04-27	1,937	1,952	1,933	1,952	700	1,952
2021-04-26	1,954	1,954	1,932	1,941	1,500	1,941
2021-04-23	1,931	1,946	1,931	1,946	1,000	1,946
2021-04-22	1,952	1,952	1,939	1,939	900	1,939
2021-04-21	1,928	1,951	1,928	1,938	1,600	1,938
2021-04-20	1,943	1,956	1,943	1,954	1,700	1,954
2021-04-19	1,940	1,956	1,940	1,942	1,000	1,942
2021-04-16	1,945	1,945	1,924	1,944	1,200	1,944
2021-04-15	1,950	1,950	1,922	1,949	1,800	1,949
2021-04-14	1,926	1,948	1,920	1,924	2,100	1,924
2021-04-13	1,920	1,930	1,888	1,920	10,200	1,920
2021-04-12	1,950	1,960	1,940	1,960	600	1,960
2021-04-09	1,934	1,950	1,934	1,950	600	1,950
2021-04-08	1,967	1,967	1,933	1,934	1,300	1,934
2021-04-07	1,970	1,970	1,951	1,967	600	1,967
2021-04-06	1,981	1,985	1,946	1,946	3,500	1,946
2021-04-05	1,980	1,985	1,980	1,980	1,400	1,980
2021-04-02	2,000	2,000	1,980	1,980	900	1,980
2021-04-01	2,005	2,006	1,981	2,000	3,900	2,000
2021-03-31	2,010	2,020	2,005	2,005	1,400	2,005
2021-03-30	2,010	2,041	2,004	2,010	4,600	2,010
2021-03-29	2,070	2,076	2,066	2,067	7,000	2,067
2021-03-26	2,076	2,086	2,062	2,071	2,300	2,071
2021-03-25	2,054	2,069	2,041	2,069	2,100	2,069
2021-03-24	2,065	2,065	2,040	2,043	3,700	2,043
2021-03-23	2,050	2,068	2,038	2,064	7,800	2,064
2021-03-22	2,050	2,050	2,028	2,040	7,500	2,040
2021-03-19	2,034	2,048	2,026	2,045	2,700	2,045
2021-03-18	2,031	2,044	2,024	2,033	4,100	2,033
2021-03-17	2,021	2,029	2,016	2,025	2,500	2,025
2021-03-16	2,022	2,022	2,015	2,021	2,800	2,021
2021-03-15	2,020	2,020	2,015	2,016	3,300	2,016
2021-03-12	2,022	2,022	2,015	2,019	1,200	2,019
2021-03-11	2,011	2,020	2,011	2,020	1,200	2,020
2021-03-10	2,022	2,022	2,011	2,012	1,500	2,012
2021-03-09	2,012	2,016	2,010	2,016	3,300	2,016
2021-03-08	2,031	2,031	2,015	2,015	1,700	2,015
2021-03-05	2,025	2,025	2,013	2,025	1,000	2,025
2021-03-04	2,015	2,020	2,011	2,020	1,800	2,020
2021-03-03	2,014	2,029	2,014	2,023	2,000	2,023
2021-03-02	2,014	2,030	2,012	2,029	2,600	2,029
2021-03-01	2,036	2,036	2,011	2,014	2,100	2,014
2021-02-26	2,024	2,036	2,020	2,021	1,300	2,021
2021-02-25	2,039	2,039	2,011	2,036	1,800	2,036
2021-02-24	2,040	2,043	2,009	2,033	3,900	2,033
2021-02-22	2,034	2,044	2,030	2,030	1,900	2,030
2021-02-19	2,037	2,037	2,010	2,033	1,800	2,033
2021-02-18	2,016	2,050	2,016	2,037	1,300	2,037
2021-02-17	2,016	2,050	2,008	2,027	5,600	2,027
2021-02-16	2,046	2,049	2,016	2,030	4,600	2,030
2021-02-15	2,060	2,070	2,024	2,030	4,000	2,030
2021-02-12	2,073	2,084	2,057	2,059	2,300	2,059
2021-02-10	2,067	2,074	2,054	2,073	1,600	2,073
2021-02-09	2,093	2,130	2,050	2,053	7,700	2,053
2021-02-08	2,120	2,129	2,093	2,102	11,700	2,102
2021-02-05	2,150	2,150	2,080	2,120	8,200	2,120
2021-02-04	2,100	2,148	2,070	2,143	6,400	2,143
2021-02-03	2,063	2,100	2,063	2,100	3,200	2,100
2021-02-02	2,063	2,063	2,038	2,063	2,600	2,063
2021-02-01	2,059	2,079	2,034	2,063	2,100	2,063
2021-01-29	2,100	2,100	2,036	2,059	6,500	2,059
2021-01-28	2,113	2,132	2,013	2,109	8,000	2,109
2021-01-27	2,139	2,216	2,138	2,162	20,000	2,162
2021-01-26	2,127	2,140	2,026	2,140	14,300	2,140
2021-01-25	2,125	2,144	2,120	2,127	4,500	2,127
2021-01-22	2,092	2,120	2,082	2,115	15,800	2,115
2021-01-21	2,082	2,092	2,062	2,092	10,700	2,092
2021-01-20	2,070	2,085	2,059	2,081	14,400	2,081
2021-01-19	2,069	2,095	2,059	2,070	15,000	2,070
2021-01-18	2,025	2,065	2,025	2,064	18,000	2,064
2021-01-15	2,023	2,023	2,015	2,023	6,700	2,023
2021-01-14	1,980	2,023	1,980	2,023	8,000	2,023
2021-01-13	2,010	2,019	1,976	1,976	11,400	1,976
2021-01-12	2,006	2,023	2,006	2,010	11,900	2,010
2021-01-08	2,003	2,030	2,003	2,006	10,200	2,006
2021-01-07	2,001	2,037	2,001	2,028	18,600	2,028
2021-01-06	1,951	2,005	1,951	2,000	18,000	2,000
2021-01-05	1,950	1,950	1,940	1,950	6,900	1,950
2021-01-04	1,929	1,959	1,929	1,950	3,400	1,950

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

4623 (株)アサヒペン の時系列データ [2021年度]

4623 (株)アサヒペンの時系列データ [2021年度]