4623 (株)アサヒペン の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2856356354056028,0005,079.37
1987-12-265705705705701,0005,170.07
1987-12-2557057056357037,0005,170.07
1987-12-2457057056557010,0005,170.07
1987-12-235655655655659,0005,124.72
1987-12-2257057056556521,0005,124.72
1987-12-2156557056557018,0005,170.07
1987-12-185635655635636,0005,106.58
1987-12-175635655635638,0005,106.58
1987-12-1656556556156315,0005,106.58
1987-12-1556556556356310,0005,106.58
1987-12-1456156556056012,0005,079.37
1987-12-1157157156056032,0005,079.37
1987-12-1057057057057019,0005,170.07
1987-12-0956056555556525,0005,124.72
1987-12-08565565559560105,0005,079.37
1987-12-075705705655656,0005,124.72
1987-12-055705705705701,0005,170.07
1987-12-045605705605707,0005,170.07
1987-12-035655655605609,0005,079.37
1987-12-015655655655654,0005,124.72
1987-11-305705705655706,0005,170.07
1987-11-285705705655652,0005,124.72
1987-11-2756558056556511,0005,124.72
1987-11-265655655655651,0005,124.72
1987-11-255805805605605,0005,079.37
1987-11-245805805805806,0005,260.77
1987-11-205705705605609,0005,079.37
1987-11-195805805705705,0005,170.07
1987-11-185705805705807,0005,260.77
1987-11-175705765655767,0005,224.49
1987-11-1657557657557611,0005,224.49
1987-11-1354055054054032,0004,897.96
1987-11-1251552551552020,0004,716.55
1987-11-115505505505508,0004,988.66
1987-11-1058058057157115,0005,179.14
1987-11-095805805805803,0005,260.77
1987-11-075865905805907,0005,351.47
1987-11-065855855855854,0005,306.12
1987-11-055855955855854,0005,306.12
1987-11-045905905805805,0005,260.77
1987-11-0260060559959911,0005,433.11
1987-10-316016016006009,0005,442.18
1987-10-3059560558060014,0005,442.18
1987-10-2959560559560012,0005,442.18
1987-10-2858560058560015,0005,442.18
1987-10-2757557557557522,0005,215.42
1987-10-2663563561561517,0005,578.23
1987-10-2466066065466016,0005,986.39
1987-10-23660660660660121,0005,986.39
1987-10-2266066866066060,0005,986.39
1987-10-2164064563564119,0005,814.06
1987-10-1968068567568019,0006,167.80
1987-10-1668068568068024,0006,167.80
1987-10-1569069068068514,0006,213.15
1987-10-1469169568568556,0006,213.15
1987-10-1369969969069581,0006,303.85
1987-10-1269569769369749,0006,322
1987-10-0968069068069016,0006,258.50
1987-10-0868068567568018,0006,167.80
1987-10-0768068067567516,0006,122.45
1987-10-0668068567568536,0006,213.15
1987-10-056806806706808,0006,167.80
1987-10-0368068065565520,0005,941.04
1987-10-0268569068068028,0006,167.80
1987-10-0168069068068989,0006,249.43
1987-09-3069069067068536,0006,213.15
1987-09-2965570065570081,0006,349.21
1987-09-2865066565065214,0005,913.83
1987-09-266406606406556,0005,941.04
1987-09-2567067064066032,0005,986.39
1987-09-2466166666066043,0005,986.39
1987-09-2268068066068027,0006,167.80
1987-09-2168568668368329,0006,195.01
1987-09-1869570069069060,0006,258.50
1987-09-1767068067068090,0006,167.80
1987-09-1667067165567157,0006,086.17
1987-09-1464566064265237,0005,913.83
1987-09-1164964964064013,0005,804.99
1987-09-1065065164964928,0005,886.62
1987-09-0966066065065014,0005,895.69
1987-09-086606606586588,0005,968.25
1987-09-0767067065566527,0006,031.75
1987-09-0567067065965936,0005,977.32
1987-09-0468068067067016,0006,077.10
1987-09-0368568567567523,0006,122.45
1987-09-0269969968068556,0006,213.15
1987-09-01701705690690119,0006,258.50
1987-08-31680700680695116,0006,303.85
1987-08-2967067567067549,0006,122.45
1987-08-2867067066067069,0006,077.10
1987-08-2766167066166142,0005,995.46
1987-08-2666166566066020,0005,986.39
1987-08-2566266265966131,0005,995.46
1987-08-2467067066866816,0006,058.96
1987-08-2266166165865918,0005,977.32
1987-08-2165667065667010,0006,077.10
1987-08-2065566065165529,0005,941.04
1987-08-1966066466066025,0005,986.39
1987-08-1867567566066320,0006,013.61
1987-08-1766068066067715,0006,140.59
1987-08-1465365864065840,0005,968.25
1987-08-1366566565365528,0005,941.04
1987-08-1265066364064027,0005,804.99
1987-08-1164066564064967,0005,886.62
1987-08-1063564063164040,0005,804.99
1987-08-0763163263063023,0005,714.29
1987-08-0663563563063023,0005,714.29
1987-08-0563063562663527,0005,759.64
1987-08-0463063063063016,0005,714.29
1987-08-0363563563063021,0005,714.29
1987-08-0163863862562511,0005,668.93
1987-07-3163663862062019,0005,623.58
1987-07-3063563663163536,0005,759.64
1987-07-2963063561161123,0005,541.95
1987-07-2861763061763020,0005,714.29
1987-07-276306306306304,0005,714.29
1987-07-2563463563063018,0005,714.29
1987-07-2460063460063497,0005,750.57
1987-07-2360261560260321,0005,469.39
1987-07-2260263060263036,0005,714.29
1987-07-2161061060061027,0005,532.88
1987-07-2063063062062018,0005,623.58
1987-07-1763663662662718,0005,687.07
1987-07-1662163862163817,0005,786.85
1987-07-1563463462062020,0005,623.58
1987-07-1462263662063620,0005,768.71
1987-07-1362362462062026,0005,623.58
1987-07-1062362362062314,0005,650.79
1987-07-0962562861861815,0005,605.44
1987-07-0863063062562512,0005,668.93
1987-07-0762062561062533,0005,668.93
1987-07-0662863061062524,0005,668.93
1987-07-0462563561263523,0005,759.64
1987-07-036456456416415,0005,814.06
1987-07-0264564564064016,0005,804.99
1987-07-0165065064564510,0005,850.34
1987-06-306516516406508,0005,895.69
1987-06-2964765564765517,0005,941.04
1987-06-2765565564764710,0005,868.48
1987-06-2666066065565515,0005,941.04
1987-06-25670671650665128,0006,031.75
1987-06-2468068065866511,0006,031.75
1987-06-23650684650680254,0006,167.80
1987-06-2265566064765558,0005,941.04
1987-06-1967067065665626,0005,950.11
1987-06-1866567065665624,0005,950.11
1987-06-1768068065565517,0005,941.04
1987-06-1669569967567931,0006,158.73
1987-06-1569570069069945,0006,340.14
1987-06-12720720690690162,0006,258.50
1987-06-11695718695700539,0006,349.21
1987-06-10686697685690314,0006,258.50
1987-06-09660687660685105,0006,213.15
1987-06-0867567965566036,0005,986.39
1987-06-0665067064567033,0006,077.10
1987-06-05642650642645104,0005,850.34
1987-06-0464565062565091,0005,895.69
1987-06-0365065064065063,0005,895.69
1987-06-0265065563065590,0005,941.04
1987-06-0166066065565537,0005,941.04
1987-05-3067067066067011,0006,077.10
1987-05-29660670660670250,0006,077.10
1987-05-2866066266066241,0006,004.54
1987-05-2767569067067264,0006,095.24
1987-05-26670690660690113,0006,258.50
1987-05-2567567567567526,0006,122.45
1987-05-23690690670690129,0006,258.50
1987-05-2269069067068879,0006,240.36
1987-05-2168069067569091,0006,258.50
1987-05-20697698680695223,0006,303.85
1987-05-19685700675700183,0006,349.21
1987-05-18685693670691188,0006,267.57
1987-05-15670700656700424,0006,349.21
1987-05-1466567565067091,0006,077.10
1987-05-1367067565866995,0006,068.03
1987-05-12675685655680248,0006,167.80
1987-05-11683700683685772,0006,213.15
1987-05-08640678638678973,0006,149.66
1987-05-07632650632642369,0005,823.13
1987-05-0663064363063589,0005,759.64
1987-05-02614644614640446,0005,804.99
1987-05-01614615600614153,0005,569.16
1987-04-30595619586619167,0005,614.51
1987-04-28610630580625299,0005,668.93
1987-04-27610635605625632,0005,668.93
1987-04-25580620580610414,0005,532.88
1987-04-24595595570590320,0005,351.47
1987-04-23549605549595348,0005,396.83
1987-04-22520545520545153,0004,943.31
1987-04-2152552752052032,0004,716.55
1987-04-2051953051952048,0004,716.55
1987-04-1751652051651644,0004,680.27
1987-04-1651051551051566,0004,671.20
1987-04-1550651049451057,0004,625.85
1987-04-1451051050951048,0004,625.85
1987-04-1351051551051069,0004,625.85
1987-04-10510514504510131,0004,625.85
1987-04-0950250850250325,0004,562.36
1987-04-0850050849350017,0004,535.15
1987-04-0751051650251064,0004,625.85
1987-04-0651451550550542,0004,580.50
1987-04-0452052051451557,0004,671.20
1987-04-03483515482515150,0004,671.20
1987-04-02470480468475130,0004,308.39
1987-04-0147047046546529,0004,217.69
1987-03-3147047046747020,0004,263.04
1987-03-3046848046847546,0004,308.39
1987-03-2847047547047014,0004,263.04
1987-03-2748048046546531,0004,217.69
1987-03-2649049048148511,0004,399.09
1987-03-2549049048149026,0004,444.44
1987-03-2449549549049018,0004,444.44
1987-03-2349049048149033,0004,444.44
1987-03-2048149048148522,0004,399.09
1987-03-1949749748549028,0004,444.44
1987-03-1848050048049927,0004,526.08
1987-03-1748048047548019,0004,353.74
1987-03-1646147546047522,0004,308.39
1987-03-1346346346146112,0004,181.41
1987-03-1246146546046525,0004,217.69
1987-03-1146547046146129,0004,181.41
1987-03-1046747046546515,0004,217.69
1987-03-0946247046046533,0004,217.69
1987-03-0746246246046015,0004,172.34
1987-03-0646447046246214,0004,190.48
1987-03-0546047046046515,0004,217.69
1987-03-0446146146046033,0004,172.34
1987-03-0346347346146145,0004,181.41
1987-03-0246146546146328,0004,199.55
1987-02-2847047046146128,0004,181.41
1987-02-2746248046247017,0004,263.04
1987-02-2646546546146141,0004,181.41
1987-02-2547047546146582,0004,217.69
1987-02-2447048046547023,0004,263.04
1987-02-2346547046546531,0004,217.69
1987-02-2046547046546547,0004,217.69
1987-02-1947047046546619,0004,226.76
1987-02-1846547046546530,0004,217.69
1987-02-1746547046546527,0004,217.69
1987-02-1647048546546518,0004,217.69
1987-02-1347047146546512,0004,217.69
1987-02-1246147046147014,0004,263.04
1987-02-1046546546046029,0004,172.34
1987-02-0946547046546521,0004,217.69
1987-02-074654704654708,0004,263.04
1987-02-0646547046546514,0004,217.69
1987-02-0546847046547017,0004,263.04
1987-02-044674704674686,0004,244.90
1987-02-0347047046546522,0004,217.69
1987-02-024724774724757,0004,308.39
1987-01-3146747846546517,0004,217.69
1987-01-3047147446647427,0004,299.32
1987-01-2948248547547532,0004,308.39
1987-01-284714754714759,0004,308.39
1987-01-2747547847047038,0004,263.04
1987-01-2648348347548016,0004,353.74
1987-01-2447248047248017,0004,353.74
1987-01-2347547546647019,0004,263.04
1987-01-2248048047547512,0004,308.39
1987-01-2146446946446612,0004,226.76
1987-01-2047147146546515,0004,217.69
1987-01-1947048347047019,0004,263.04
1987-01-1647347347047027,0004,263.04
1987-01-1447048447047013,0004,263.04
1987-01-1348048046546520,0004,217.69
1987-01-1248448448048238,0004,371.88
1987-01-0948448448348423,0004,390.02
1987-01-0848548548148476,0004,390.02
1987-01-0748448548348525,0004,399.09
1987-01-0649049048148114,0004,362.81
1987-01-054944944944944,0004,480.73

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