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
2022-08-081,7571,7621,7511,7531,1001,753
2022-08-051,7491,7621,7491,7626001,762
2022-08-041,7741,7741,7521,7526001,752
2022-08-031,7581,7621,7551,7628001,762
2022-08-021,7601,7601,7601,7601001,760
2022-08-011,7561,7631,7561,7581,3001,758
2022-07-291,7781,7901,7601,7729001,772
2022-07-281,7821,8091,7621,7802,6001,780
2022-07-27---1,782-1,782
2022-07-261,8001,8001,7751,7827001,782
2022-07-251,7971,8001,7781,7781,9001,778
2022-07-221,7821,7891,7611,7843,9001,784
2022-07-211,7601,7671,7601,7671,7001,767
2022-07-201,7671,7801,7601,7681,9001,768
2022-07-191,7771,7771,7581,7654001,765
2022-07-151,7581,7641,7581,7633001,763
2022-07-141,7871,7871,7471,7771,8001,777
2022-07-131,7481,7761,7481,7706001,770
2022-07-121,7851,7851,7781,7794001,779
2022-07-111,7411,7801,7411,7806001,780
2022-07-081,7551,7651,7401,7401,0001,740
2022-07-071,7301,7611,7211,7612,0001,761
2022-07-061,7711,7711,7201,7301,3001,730
2022-07-051,7711,7711,7711,7711001,771
2022-07-041,8011,8051,8011,8022,7001,802
2022-07-011,7741,8001,7741,8006001,800
2022-06-301,7461,7731,7461,7731,3001,773
2022-06-291,7171,8001,7171,8001,7001,800
2022-06-281,7441,7451,7201,7321,1001,732
2022-06-271,7401,7441,7401,7441,6001,744
2022-06-241,7051,7051,7051,7052001,705
2022-06-231,7251,7251,7041,7048001,704
2022-06-221,7411,7411,7121,7121,1001,712
2022-06-211,7121,7321,7041,7327001,732
2022-06-201,7471,7501,7011,7092,2001,709
2022-06-171,7471,7481,7461,7461,0001,746
2022-06-161,7491,7491,7491,7491001,749
2022-06-151,7501,7501,7461,7464001,746
2022-06-141,7551,7551,7451,7471,6001,747
2022-06-131,7521,7601,7521,7555001,755
2022-06-101,7571,7571,7571,7573001,757
2022-06-091,7611,7731,7591,7597001,759
2022-06-081,7691,7801,7601,7741,1001,774
2022-06-071,7751,7761,7661,7669001,766
2022-06-061,7731,7751,7731,7752001,775
2022-06-031,7781,7781,7721,7724001,772
2022-06-021,7641,7781,7641,7782001,778
2022-06-011,7701,7741,7551,7732,8001,773
2022-05-311,7701,7701,7701,7709001,770
2022-05-301,7721,7721,7721,7721001,772
2022-05-27---1,793-1,793
2022-05-261,7901,7931,7901,7932001,793
2022-05-251,7981,7981,7951,7957001,795
2022-05-241,7961,7961,7961,7962001,796
2022-05-231,8231,8231,7951,7951,8001,795
2022-05-201,8221,8221,7871,8051,1001,805
2022-05-191,8021,8091,7601,7824,3001,782
2022-05-181,8381,8411,8021,8026001,802
2022-05-171,8011,8051,8011,8031,7001,803
2022-05-161,8011,8301,8011,8301,1001,830
2022-05-131,8501,8501,8311,8314001,831
2022-05-121,8351,8451,8331,8337001,833
2022-05-111,8461,8461,8351,8357001,835
2022-05-10---1,837-1,837
2022-05-09---1,837-1,837
2022-05-06---1,837-1,837
2022-05-021,8371,8371,8371,8371001,837
2022-04-28---1,833-1,833
2022-04-271,8331,8331,8331,8338001,833
2022-04-26---1,840-1,840
2022-04-251,8921,8921,8401,8401,7001,840
2022-04-221,8791,8881,8451,8552,3001,855
2022-04-211,8701,8701,8391,8394001,839
2022-04-201,8381,8621,8381,8397001,839
2022-04-191,8501,8501,8351,8373001,837
2022-04-181,8511,8511,8481,8484001,848
2022-04-151,8521,8521,8511,8517001,851
2022-04-14---1,852-1,852
2022-04-131,8521,8521,8521,8521001,852
2022-04-12---1,879-1,879
2022-04-111,8821,8821,8791,8792001,879
2022-04-081,8811,8811,8811,8812001,881
2022-04-071,8841,9091,8811,8816001,881
2022-04-061,9101,9101,9101,9101001,910
2022-04-051,9231,9231,8901,8901,0001,890
2022-04-04---1,963-1,963
2022-04-011,8981,9651,8981,9634001,963
2022-03-311,9491,9491,9091,9094001,909
2022-03-301,9011,9771,9011,9491,2001,949
2022-03-291,9941,9971,9941,9971,2001,997
2022-03-281,9911,9961,9801,9969001,996
2022-03-251,9801,9801,9801,9801,1001,980
2022-03-241,9681,9681,9681,9684001,968
2022-03-231,9711,9801,9701,9701,5001,970
2022-03-221,9981,9981,9701,9721,8001,972
2022-03-181,9811,9971,9791,9976001,997
2022-03-17---1,979-1,979
2022-03-161,9831,9861,9791,9797001,979
2022-03-151,9811,9811,9811,9812001,981
2022-03-142,0442,0441,9791,9797001,979
2022-03-111,9992,0451,9992,0453002,045
2022-03-101,9972,0501,9952,0013,4002,001
2022-03-091,9941,9971,9891,9978001,997
2022-03-081,9561,9931,9561,9933001,993
2022-03-071,9811,9991,9591,9954001,995
2022-03-042,0002,0001,9841,9999001,999
2022-03-032,0002,0001,9852,0004002,000
2022-03-021,9992,0001,9831,9834001,983
2022-03-011,9972,0351,9791,9991,3001,999
2022-02-282,0352,0361,9821,9825,0001,982
2022-02-252,0222,0332,0222,0294,3002,029
2022-02-242,0302,0362,0022,0156,2002,015
2022-02-222,0082,0242,0082,0245,7002,024
2022-02-212,0202,0212,0082,0084,3002,008
2022-02-182,0142,0202,0142,0204,4002,020
2022-02-172,0102,0142,0102,0143,2002,014
2022-02-161,9912,0101,9912,0103,2002,010
2022-02-151,9972,0001,9911,9915,5001,991
2022-02-141,9991,9991,9801,9973,9001,997
2022-02-101,9951,9991,9951,9992,8001,999
2022-02-091,9972,0001,9611,9957,3001,995
2022-02-081,9941,9971,9941,9979001,997
2022-02-071,9911,9941,9911,9947001,994
2022-02-041,9881,9911,9881,9912,0001,991
2022-02-031,9811,9881,9811,9888001,988
2022-02-021,9801,9891,9601,9814,0001,981
2022-02-011,9851,9951,9771,9804,7001,980
2022-01-311,9781,9831,9781,9801,9001,980
2022-01-281,9671,9771,9481,9653,5001,965
2022-01-271,9731,9741,9481,9483,6001,948
2022-01-261,9581,9781,9581,9715,1001,971
2022-01-251,9601,9601,9121,9583,9001,958
2022-01-241,9441,9711,9311,9604,3001,960
2022-01-211,9611,9761,9121,9445,6001,944
2022-01-201,9561,9621,9561,9602,0001,960
2022-01-191,9691,9821,9551,9553,1001,955
2022-01-181,9691,9691,9691,9696001,969
2022-01-171,9601,9691,9401,9692,7001,969
2022-01-141,9591,9801,9441,9803,8001,980
2022-01-131,9691,9701,9361,9593,7001,959
2022-01-121,9551,9721,9551,9696001,969
2022-01-111,9201,9551,9201,9554,2001,955
2022-01-071,9741,9741,9151,9553,3001,955
2022-01-061,9571,9761,9321,9554,2001,955
2022-01-051,9451,9721,9451,9572,2001,957
2022-01-041,9531,9531,9431,9431,5001,943

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