4623 (株)アサヒペン の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 538 | 538 | 535 | 535 | 6,000 | 3,819.44 |
| 1983-12-27 | 540 | 540 | 539 | 539 | 23,000 | 3,847.99 |
| 1983-12-26 | 544 | 545 | 530 | 545 | 33,000 | 3,890.83 |
| 1983-12-24 | 539 | 545 | 539 | 545 | 29,000 | 3,890.83 |
| 1983-12-23 | 520 | 542 | 520 | 535 | 38,000 | 3,819.44 |
| 1983-12-22 | 525 | 530 | 518 | 518 | 8,000 | 3,698.07 |
| 1983-12-21 | 530 | 530 | 525 | 525 | 4,000 | 3,748.05 |
| 1983-12-20 | 520 | 530 | 520 | 530 | 7,000 | 3,783.74 |
| 1983-12-19 | 524 | 524 | 524 | 524 | 2,000 | 3,740.91 |
| 1983-12-17 | 539 | 539 | 539 | 539 | 2,000 | 3,847.99 |
| 1983-12-16 | 539 | 539 | 535 | 535 | 2,000 | 3,819.44 |
| 1983-12-15 | 539 | 539 | 535 | 535 | 6,000 | 3,819.44 |
| 1983-12-14 | 540 | 540 | 540 | 540 | 2,000 | 3,855.13 |
| 1983-12-13 | 530 | 540 | 525 | 540 | 6,000 | 3,855.13 |
| 1983-12-12 | 520 | 530 | 520 | 530 | 3,000 | 3,783.74 |
| 1983-12-09 | 514 | 530 | 514 | 530 | 5,000 | 3,783.74 |
| 1983-12-08 | 535 | 540 | 535 | 540 | 7,000 | 3,855.13 |
| 1983-12-07 | 536 | 539 | 528 | 539 | 5,000 | 3,847.99 |
| 1983-12-06 | 545 | 545 | 539 | 539 | 12,000 | 3,847.99 |
| 1983-12-05 | 540 | 545 | 539 | 545 | 31,000 | 3,890.83 |
| 1983-12-03 | 540 | 540 | 540 | 540 | 7,000 | 3,855.13 |
| 1983-12-02 | 538 | 540 | 538 | 540 | 14,000 | 3,855.13 |
| 1983-12-01 | 540 | 540 | 540 | 540 | 12,000 | 3,855.13 |
| 1983-11-30 | 540 | 540 | 535 | 540 | 9,000 | 3,855.13 |
| 1983-11-29 | 535 | 540 | 535 | 538 | 85,000 | 3,840.85 |
| 1983-11-28 | 535 | 540 | 530 | 540 | 15,000 | 3,855.13 |
| 1983-11-26 | 540 | 540 | 540 | 540 | 3,000 | 3,855.13 |
| 1983-11-25 | 530 | 540 | 525 | 530 | 8,000 | 3,783.74 |
| 1983-11-24 | 540 | 540 | 530 | 530 | 7,000 | 3,783.74 |
| 1983-11-22 | 530 | 545 | 530 | 540 | 11,000 | 3,855.13 |
| 1983-11-21 | 527 | 531 | 527 | 531 | 2,000 | 3,790.88 |
| 1983-11-19 | 530 | 530 | 530 | 530 | 1,000 | 3,783.74 |
| 1983-11-18 | 535 | 535 | 535 | 535 | 2,000 | 3,819.44 |
| 1983-11-17 | 535 | 535 | 535 | 535 | 4,000 | 3,819.44 |
| 1983-11-16 | 540 | 540 | 540 | 540 | 1,000 | 3,855.13 |
| 1983-11-15 | 545 | 545 | 545 | 545 | 3,000 | 3,890.83 |
| 1983-11-14 | 545 | 545 | 545 | 545 | 2,000 | 3,890.83 |
| 1983-11-11 | 545 | 560 | 540 | 540 | 22,000 | 3,855.13 |
| 1983-11-10 | 555 | 555 | 555 | 555 | 3,000 | 3,962.22 |
| 1983-11-09 | 545 | 555 | 540 | 555 | 8,000 | 3,962.22 |
| 1983-11-08 | 550 | 570 | 548 | 570 | 42,000 | 4,069.31 |
| 1983-11-05 | 500 | 500 | 500 | 500 | 3,000 | 3,569.57 |
| 1983-11-04 | 512 | 515 | 510 | 513 | 15,000 | 3,662.38 |
| 1983-11-02 | 504 | 505 | 504 | 504 | 33,000 | 3,598.12 |
| 1983-11-01 | 500 | 500 | 500 | 500 | 25,000 | 3,569.57 |
| 1983-10-31 | 485 | 497 | 485 | 497 | 23,000 | 3,548.15 |
| 1983-10-28 | 496 | 496 | 496 | 496 | 2,000 | 3,541.01 |
| 1983-10-27 | 485 | 493 | 485 | 493 | 7,000 | 3,519.59 |
| 1983-10-26 | 485 | 485 | 485 | 485 | 3,000 | 3,462.48 |
| 1983-10-25 | 485 | 485 | 485 | 485 | 3,000 | 3,462.48 |
| 1983-10-24 | 490 | 490 | 485 | 485 | 10,000 | 3,462.48 |
| 1983-10-22 | 490 | 490 | 490 | 490 | 1,000 | 3,498.18 |
| 1983-10-18 | 497 | 497 | 497 | 497 | 4,000 | 3,548.15 |
| 1983-10-17 | 497 | 497 | 497 | 497 | 12,000 | 3,548.15 |
| 1983-10-15 | 475 | 475 | 475 | 475 | 1,000 | 3,391.09 |
| 1983-10-11 | 465 | 465 | 465 | 465 | 1,000 | 3,319.70 |
| 1983-10-07 | 467 | 473 | 464 | 465 | 20,000 | 3,319.70 |
| 1983-10-06 | 475 | 477 | 470 | 470 | 16,000 | 3,355.39 |
| 1983-10-05 | 485 | 485 | 478 | 478 | 19,000 | 3,412.51 |
| 1983-10-04 | 497 | 503 | 492 | 497 | 58,000 | 3,548.15 |
| 1983-10-03 | 480 | 497 | 480 | 497 | 29,000 | 3,548.15 |
| 1983-10-01 | 485 | 486 | 480 | 486 | 9,000 | 3,469.62 |
| 1983-09-30 | 490 | 490 | 490 | 490 | 2,000 | 3,498.18 |
| 1983-09-29 | 490 | 490 | 490 | 490 | 2,000 | 3,498.18 |
| 1983-09-28 | 497 | 497 | 490 | 490 | 2,000 | 3,498.18 |
| 1983-09-27 | 502 | 502 | 497 | 497 | 12,000 | 3,548.15 |
| 1983-09-26 | 510 | 513 | 510 | 510 | 29,000 | 3,640.96 |
| 1983-09-24 | 505 | 505 | 505 | 505 | 2,000 | 3,605.26 |
| 1983-09-22 | 510 | 510 | 510 | 510 | 14,000 | 3,640.96 |
| 1983-09-21 | 488 | 491 | 488 | 490 | 22,000 | 3,498.18 |
| 1983-09-20 | 499 | 499 | 491 | 491 | 8,000 | 3,505.32 |
| 1983-09-19 | 501 | 501 | 499 | 500 | 8,000 | 3,569.57 |
| 1983-09-16 | 500 | 500 | 500 | 500 | 4,000 | 3,569.57 |
| 1983-09-14 | 508 | 508 | 500 | 500 | 66,000 | 3,569.57 |
| 1983-09-13 | 509 | 509 | 509 | 509 | 19,000 | 3,633.82 |
| 1983-09-12 | 507 | 507 | 507 | 507 | 1,000 | 3,619.54 |
| 1983-09-09 | 505 | 505 | 505 | 505 | 1,000 | 3,605.26 |
| 1983-09-08 | 500 | 500 | 500 | 500 | 19,000 | 3,569.57 |
| 1983-09-07 | 500 | 500 | 500 | 500 | 10,000 | 3,569.57 |
| 1983-09-06 | 515 | 515 | 510 | 510 | 14,000 | 3,640.96 |
| 1983-09-05 | 520 | 520 | 520 | 520 | 2,000 | 3,712.35 |
| 1983-09-03 | 520 | 520 | 520 | 520 | 5,000 | 3,712.35 |
| 1983-09-02 | 515 | 520 | 515 | 520 | 11,000 | 3,712.35 |
| 1983-09-01 | 515 | 520 | 515 | 520 | 9,000 | 3,712.35 |
| 1983-08-29 | 515 | 515 | 515 | 515 | 3,000 | 3,676.65 |
| 1983-08-27 | 515 | 515 | 515 | 515 | 2,000 | 3,676.65 |
| 1983-08-26 | 515 | 515 | 515 | 515 | 9,000 | 3,676.65 |
| 1983-08-25 | 505 | 510 | 505 | 510 | 8,000 | 3,640.96 |
| 1983-08-24 | 525 | 525 | 520 | 520 | 7,000 | 3,712.35 |
| 1983-08-22 | 530 | 530 | 520 | 520 | 11,000 | 3,712.35 |
| 1983-08-19 | 520 | 520 | 520 | 520 | 1,000 | 3,712.35 |
| 1983-08-18 | 530 | 530 | 520 | 520 | 7,000 | 3,712.35 |
| 1983-08-17 | 540 | 540 | 540 | 540 | 6,000 | 3,855.13 |
| 1983-08-16 | 540 | 540 | 540 | 540 | 2,000 | 3,855.13 |
| 1983-08-06 | 550 | 550 | 540 | 540 | 8,000 | 3,855.13 |
| 1983-08-05 | 575 | 575 | 575 | 575 | 25,000 | 3,909.54 |
| 1983-08-04 | 590 | 590 | 575 | 575 | 7,000 | 3,909.54 |
| 1983-08-03 | 615 | 615 | 600 | 600 | 4,000 | 4,079.52 |
| 1983-08-02 | 614 | 620 | 610 | 620 | 61,000 | 4,215.51 |
| 1983-08-01 | 605 | 615 | 600 | 610 | 162,000 | 4,147.52 |
| 1983-07-30 | 605 | 605 | 590 | 600 | 263,000 | 4,079.52 |
| 1983-07-29 | 525 | 585 | 520 | 585 | 335,000 | 3,977.54 |
| 1983-07-28 | 520 | 520 | 520 | 520 | 23,000 | 3,535.59 |
| 1983-07-27 | 500 | 500 | 500 | 500 | 97,000 | 3,399.60 |
| 1983-07-26 | 500 | 502 | 500 | 500 | 44,000 | 3,399.60 |
| 1983-07-25 | 510 | 510 | 500 | 500 | 32,000 | 3,399.60 |
| 1983-07-23 | 505 | 505 | 500 | 500 | 17,000 | 3,399.60 |
| 1983-07-22 | 510 | 520 | 505 | 520 | 37,000 | 3,535.59 |
| 1983-07-21 | 510 | 510 | 510 | 510 | 39,000 | 3,467.59 |
| 1983-07-20 | 510 | 520 | 510 | 520 | 2,000 | 3,535.59 |
| 1983-07-19 | 509 | 509 | 509 | 509 | 1,000 | 3,460.80 |
| 1983-07-18 | 518 | 518 | 518 | 518 | 1,000 | 3,521.99 |
| 1983-07-15 | 517 | 517 | 517 | 517 | 3,000 | 3,515.19 |
| 1983-07-14 | 519 | 520 | 519 | 520 | 21,000 | 3,535.59 |
| 1983-07-13 | 520 | 520 | 515 | 520 | 4,000 | 3,535.59 |
| 1983-07-11 | 505 | 520 | 505 | 520 | 3,000 | 3,535.59 |
| 1983-07-09 | 510 | 525 | 510 | 520 | 13,000 | 3,535.59 |
| 1983-07-08 | 509 | 520 | 509 | 520 | 4,000 | 3,535.59 |
| 1983-07-07 | 500 | 506 | 500 | 506 | 19,000 | 3,440.40 |
| 1983-07-06 | 500 | 505 | 500 | 505 | 13,000 | 3,433.60 |
| 1983-07-05 | 500 | 500 | 500 | 500 | 2,000 | 3,399.60 |
| 1983-07-04 | 505 | 505 | 505 | 505 | 8,000 | 3,433.60 |
| 1983-07-02 | 500 | 505 | 500 | 505 | 27,000 | 3,433.60 |
| 1983-07-01 | 505 | 505 | 500 | 500 | 42,000 | 3,399.60 |
| 1983-06-30 | 495 | 505 | 495 | 505 | 15,000 | 3,433.60 |
| 1983-06-29 | 492 | 492 | 492 | 492 | 6,000 | 3,345.21 |
| 1983-06-28 | 490 | 490 | 490 | 490 | 27,000 | 3,331.61 |
| 1983-06-27 | 490 | 490 | 490 | 490 | 3,000 | 3,331.61 |
| 1983-06-25 | 485 | 485 | 480 | 480 | 5,000 | 3,263.62 |
| 1983-06-24 | 485 | 485 | 485 | 485 | 2,000 | 3,297.61 |
| 1983-06-23 | 480 | 480 | 480 | 480 | 7,000 | 3,263.62 |
| 1983-06-22 | 480 | 480 | 480 | 480 | 20,000 | 3,263.62 |
| 1983-06-21 | 490 | 490 | 480 | 480 | 155,000 | 3,263.62 |
| 1983-06-20 | 470 | 480 | 470 | 480 | 18,000 | 3,263.62 |
| 1983-06-17 | 460 | 460 | 460 | 460 | 4,000 | 3,127.63 |
| 1983-06-15 | 455 | 460 | 455 | 455 | 44,000 | 3,093.64 |
| 1983-06-14 | 445 | 465 | 445 | 465 | 44,000 | 3,161.63 |
| 1983-06-13 | 450 | 450 | 450 | 450 | 2,000 | 3,059.64 |
| 1983-06-10 | 445 | 445 | 445 | 445 | 6,000 | 3,025.65 |
| 1983-06-09 | 455 | 455 | 445 | 445 | 2,000 | 3,025.65 |
| 1983-06-08 | 455 | 455 | 455 | 455 | 12,000 | 3,093.64 |
| 1983-06-07 | 455 | 455 | 455 | 455 | 2,000 | 3,093.64 |
| 1983-06-03 | 455 | 470 | 455 | 455 | 13,000 | 3,093.64 |
| 1983-06-02 | 470 | 470 | 470 | 470 | 1,000 | 3,195.63 |
| 1983-06-01 | 470 | 470 | 470 | 470 | 2,000 | 3,195.63 |
| 1983-05-31 | 480 | 480 | 480 | 480 | 4,000 | 3,263.62 |
| 1983-05-30 | 480 | 480 | 470 | 470 | 5,000 | 3,195.63 |
| 1983-05-28 | 480 | 480 | 480 | 480 | 1,000 | 3,263.62 |
| 1983-05-27 | 475 | 475 | 470 | 470 | 6,000 | 3,195.63 |
| 1983-05-26 | 476 | 487 | 476 | 487 | 5,000 | 3,311.21 |
| 1983-05-25 | 457 | 480 | 457 | 476 | 13,000 | 3,236.42 |
| 1983-05-24 | 455 | 455 | 455 | 455 | 2,000 | 3,093.64 |
| 1983-05-23 | 480 | 480 | 465 | 465 | 4,000 | 3,161.63 |
| 1983-05-20 | 490 | 490 | 480 | 480 | 3,000 | 3,263.62 |
| 1983-05-19 | 498 | 498 | 483 | 483 | 7,000 | 3,284.02 |
| 1983-05-18 | 480 | 485 | 480 | 485 | 27,000 | 3,297.61 |
| 1983-05-17 | 459 | 480 | 459 | 480 | 5,000 | 3,263.62 |
| 1983-05-16 | 455 | 460 | 455 | 460 | 4,000 | 3,127.63 |
| 1983-05-14 | 455 | 455 | 455 | 455 | 11,000 | 3,093.64 |
| 1983-05-13 | 455 | 455 | 455 | 455 | 10,000 | 3,093.64 |
| 1983-05-12 | 455 | 460 | 455 | 455 | 31,000 | 3,093.64 |
| 1983-05-11 | 450 | 450 | 450 | 450 | 21,000 | 3,059.64 |
| 1983-05-10 | 460 | 460 | 450 | 450 | 16,000 | 3,059.64 |
| 1983-05-09 | 450 | 467 | 450 | 460 | 174,000 | 3,127.63 |
| 1983-05-07 | 445 | 455 | 445 | 450 | 25,000 | 3,059.64 |
| 1983-05-06 | 440 | 440 | 440 | 440 | 10,000 | 2,991.65 |
| 1983-05-04 | 420 | 425 | 420 | 425 | 7,000 | 2,889.66 |
| 1983-05-02 | 410 | 410 | 406 | 406 | 24,000 | 2,760.48 |
| 1983-04-30 | 406 | 406 | 406 | 406 | 3,000 | 2,760.48 |
| 1983-04-28 | 406 | 414 | 406 | 406 | 7,000 | 2,760.48 |
| 1983-04-27 | 410 | 410 | 406 | 406 | 3,000 | 2,760.48 |
| 1983-04-26 | 412 | 412 | 406 | 412 | 7,000 | 2,801.27 |
| 1983-04-25 | 406 | 409 | 405 | 409 | 7,000 | 2,780.88 |
| 1983-04-23 | 400 | 400 | 400 | 400 | 10,000 | 2,719.68 |
| 1983-04-22 | 400 | 400 | 400 | 400 | 1,000 | 2,719.68 |
| 1983-04-21 | 403 | 403 | 400 | 400 | 5,000 | 2,719.68 |
| 1983-04-20 | 406 | 406 | 406 | 406 | 1,000 | 2,760.48 |
| 1983-04-19 | 415 | 415 | 414 | 414 | 2,000 | 2,814.87 |
| 1983-04-18 | 415 | 415 | 415 | 415 | 4,000 | 2,821.67 |
| 1983-04-15 | 415 | 415 | 415 | 415 | 1,000 | 2,821.67 |
| 1983-04-14 | 402 | 404 | 400 | 400 | 4,000 | 2,719.68 |
| 1983-04-12 | 402 | 402 | 402 | 402 | 1,000 | 2,733.28 |
| 1983-04-11 | 409 | 409 | 400 | 400 | 4,000 | 2,719.68 |
| 1983-04-09 | 409 | 409 | 409 | 409 | 5,000 | 2,780.88 |
| 1983-04-08 | 400 | 416 | 400 | 416 | 10,000 | 2,828.47 |
| 1983-04-07 | 410 | 415 | 400 | 410 | 28,000 | 2,787.67 |
| 1983-04-06 | 410 | 410 | 410 | 410 | 2,000 | 2,787.67 |
| 1983-04-05 | 408 | 408 | 408 | 408 | 6,000 | 2,774.08 |
| 1983-04-04 | 405 | 405 | 405 | 405 | 1,000 | 2,753.68 |
| 1983-04-02 | 410 | 410 | 408 | 408 | 5,000 | 2,774.08 |
| 1983-04-01 | 408 | 408 | 408 | 408 | 2,000 | 2,774.08 |
| 1983-03-31 | 410 | 415 | 410 | 410 | 7,000 | 2,787.67 |
| 1983-03-30 | 398 | 406 | 395 | 406 | 5,000 | 2,760.48 |
| 1983-03-29 | 398 | 398 | 396 | 396 | 2,000 | 2,692.49 |
| 1983-03-26 | 384 | 400 | 384 | 400 | 39,000 | 2,719.68 |
| 1983-03-25 | 384 | 384 | 380 | 381 | 3,000 | 2,590.50 |
| 1983-03-24 | 385 | 385 | 384 | 384 | 5,000 | 2,610.90 |
| 1983-03-23 | 380 | 380 | 380 | 380 | 1,000 | 2,583.70 |
| 1983-03-18 | 385 | 385 | 375 | 385 | 13,000 | 2,617.69 |
| 1983-03-17 | 375 | 380 | 375 | 380 | 8,000 | 2,583.70 |
| 1983-03-15 | 373 | 375 | 373 | 375 | 6,000 | 2,549.70 |
| 1983-03-14 | 373 | 373 | 365 | 365 | 13,000 | 2,481.71 |
| 1983-03-11 | 372 | 372 | 371 | 372 | 10,000 | 2,529.30 |
| 1983-03-10 | 368 | 372 | 368 | 372 | 13,000 | 2,529.30 |
| 1983-03-09 | 380 | 380 | 372 | 372 | 11,000 | 2,529.30 |
| 1983-03-08 | 378 | 378 | 378 | 378 | 10,000 | 2,570.10 |
| 1983-03-07 | 365 | 375 | 365 | 366 | 3,000 | 2,488.51 |
| 1983-03-05 | 372 | 372 | 372 | 372 | 1,000 | 2,529.30 |
| 1983-03-04 | 385 | 385 | 380 | 380 | 5,000 | 2,583.70 |
| 1983-03-01 | 385 | 385 | 385 | 385 | 1,000 | 2,617.69 |
| 1983-02-26 | 380 | 380 | 380 | 380 | 5,000 | 2,583.70 |
| 1983-02-25 | 372 | 380 | 372 | 380 | 37,000 | 2,583.70 |
| 1983-02-24 | 373 | 373 | 368 | 368 | 10,000 | 2,502.11 |
| 1983-02-23 | 373 | 373 | 373 | 373 | 2,000 | 2,536.10 |
| 1983-02-21 | 373 | 373 | 373 | 373 | 7,000 | 2,536.10 |
| 1983-02-17 | 372 | 373 | 372 | 373 | 10,000 | 2,536.10 |
| 1983-02-16 | 375 | 375 | 375 | 375 | 3,000 | 2,549.70 |
| 1983-02-15 | 380 | 385 | 380 | 380 | 5,000 | 2,583.70 |
| 1983-02-14 | 380 | 383 | 380 | 383 | 5,000 | 2,604.10 |
| 1983-02-12 | 390 | 390 | 380 | 380 | 9,000 | 2,583.70 |
| 1983-02-10 | 408 | 408 | 390 | 395 | 19,000 | 2,685.69 |
| 1983-02-09 | 420 | 420 | 409 | 410 | 9,000 | 2,787.67 |
| 1983-02-08 | 439 | 444 | 425 | 425 | 120,000 | 2,889.66 |
| 1983-02-07 | 420 | 425 | 410 | 425 | 38,000 | 2,889.66 |
| 1983-02-05 | 446 | 449 | 435 | 435 | 118,000 | 2,957.65 |
| 1983-02-04 | 418 | 440 | 418 | 440 | 69,000 | 2,991.65 |
| 1983-02-03 | 400 | 434 | 390 | 419 | 169,000 | 2,848.87 |
| 1983-02-02 | 360 | 380 | 357 | 380 | 69,000 | 2,583.70 |
| 1983-02-01 | 353 | 353 | 353 | 353 | 3,000 | 2,400.12 |
| 1983-01-31 | 347 | 347 | 347 | 347 | 3,000 | 2,359.32 |
| 1983-01-28 | 330 | 331 | 330 | 331 | 4,000 | 2,250.54 |
| 1983-01-27 | 330 | 330 | 330 | 330 | 3,000 | 2,243.74 |
| 1983-01-25 | 331 | 331 | 331 | 331 | 1,000 | 2,250.54 |
| 1983-01-24 | 327 | 330 | 327 | 330 | 4,000 | 2,243.74 |
| 1983-01-20 | 325 | 325 | 325 | 325 | 4,000 | 2,209.74 |
| 1983-01-18 | 324 | 324 | 324 | 324 | 7,000 | 2,202.94 |
| 1983-01-17 | 323 | 324 | 323 | 324 | 2,000 | 2,202.94 |
| 1983-01-14 | 323 | 323 | 323 | 323 | 2,000 | 2,196.14 |
| 1983-01-12 | 321 | 321 | 321 | 321 | 1,000 | 2,182.55 |
| 1983-01-11 | 333 | 333 | 333 | 333 | 5,000 | 2,264.14 |
| 1983-01-10 | 324 | 326 | 320 | 320 | 10,000 | 2,175.75 |
| 1983-01-04 | 333 | 333 | 333 | 333 | 3,000 | 2,264.14 |
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
