4623 (株)アサヒペン の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-305805805805801,0005,523.81
1991-12-275605605505505,0005,238.10
1991-12-2556056055055015,0005,238.10
1991-12-245705805605604,0005,333.33
1991-12-205805805805804,0005,523.81
1991-12-195605655605657,0005,380.95
1991-12-185605605505503,0005,238.10
1991-12-175805805805806,0005,523.81
1991-12-165905905795809,0005,523.81
1991-12-135905905905904,0005,619.05
1991-12-125805805805804,0005,523.81
1991-12-115805805805803,0005,523.81
1991-12-105885885805803,0005,523.81
1991-12-095835955815836,0005,552.38
1991-12-065815815815817,0005,533.33
1991-12-055705815705818,0005,533.33
1991-12-045915915765765,0005,485.71
1991-12-035855855815812,0005,533.33
1991-11-295605655605653,0005,380.95
1991-11-285755805605608,0005,333.33
1991-11-275855855805806,0005,523.81
1991-11-265805805805803,0005,523.81
1991-11-2559559558558515,0005,571.43
1991-11-225956005905904,0005,619.05
1991-11-216006156006153,0005,857.14
1991-11-2058558558058012,0005,523.81
1991-11-195956055956058,0005,761.90
1991-11-1860360359060024,0005,714.29
1991-11-156006036006034,0005,742.86
1991-11-146026026006005,0005,714.29
1991-11-136056056016027,0005,733.33
1991-11-126056056026026,0005,733.33
1991-11-116016016006006,0005,714.29
1991-11-086186186076078,0005,780.95
1991-11-076196196056184,0005,885.71
1991-11-066196196056194,0005,895.24
1991-11-056186206186204,0005,904.76
1991-11-016136156136155,0005,857.14
1991-10-3161561558758710,0005,590.48
1991-10-306196206156156,0005,857.14
1991-10-296176256176209,0005,904.76
1991-10-286196196196193,0005,895.24
1991-10-2560160160060110,0005,723.81
1991-10-245956005906008,0005,714.29
1991-10-2359860059860014,0005,714.29
1991-10-2262562560560515,0005,761.90
1991-10-216056256056257,0005,952.38
1991-10-186006056006054,0005,761.90
1991-10-1760560560060014,0005,714.29
1991-10-1660060560060014,0005,714.29
1991-10-156166166056057,0005,761.90
1991-10-14616616615615168,0005,857.14
1991-10-116156156106156,0005,857.14
1991-10-09620620601605147,0005,761.90
1991-10-086306306306301,0006,000
1991-10-076306306306301,0006,000
1991-10-0463163263063013,0006,000
1991-10-03636636626630116,0006,000
1991-10-026276276266267,0005,961.90
1991-10-016406406256255,0005,952.38
1991-09-3064565064065018,0006,190.48
1991-09-2765565665065020,0006,190.48
1991-09-2661364961364917,0006,180.95
1991-09-25610613608613303,0005,838.10
1991-09-24609609600608305,0005,790.48
1991-09-2061261260561213,0005,828.57
1991-09-196106146106128,0005,828.57
1991-09-186126126126122,0005,828.57
1991-09-1759561059360717,0005,780.95
1991-09-135816005815938,0005,647.62
1991-09-125815815805808,0005,523.81
1991-09-115905905875873,0005,590.48
1991-09-106006006006003,0005,714.29
1991-09-096006006006005,0005,714.29
1991-09-055956005906005,0005,714.29
1991-09-045785905785905,0005,619.05
1991-09-035775775775773,0005,495.24
1991-09-025955955955951,0005,666.67
1991-08-306156156006002,0005,714.29
1991-08-2957660957660014,0005,714.29
1991-08-285915915715715,0005,438.10
1991-08-2759559557157110,0005,438.10
1991-08-2661061057157111,0005,438.10
1991-08-236106106106104,0005,809.52
1991-08-226166166166161,0005,866.67
1991-08-215996065996069,0005,771.43
1991-08-2057758057058010,0005,523.81
1991-08-1960060058058016,0005,523.81
1991-08-166016016006007,0005,714.29
1991-08-146006006006002,0005,714.29
1991-08-1360960960060011,0005,714.29
1991-08-1260060460060412,0005,752.38
1991-08-096056066056065,0005,771.43
1991-08-086056056056054,0005,761.90
1991-08-0759160159160135,0005,723.81
1991-08-0660860860160111,0005,723.81
1991-08-056086206086129,0005,828.57
1991-08-026156166156159,0005,857.14
1991-08-016206206186189,0005,885.71
1991-07-3162364562363018,0006,000
1991-07-30601658601619124,0005,895.24
1991-07-2960160360060194,0005,723.81
1991-07-2660260460160312,0005,742.86
1991-07-2560460960260214,0005,733.33
1991-07-2460060460060118,0005,723.81
1991-07-236006016006008,0005,714.29
1991-07-2260460560160111,0005,723.81
1991-07-196156206156205,0005,904.76
1991-07-186406406396396,0006,085.71
1991-07-176406406406402,0006,095.24
1991-07-166056056056051,0005,761.90
1991-07-126216216216211,0005,914.29
1991-07-116206216206208,0005,904.76
1991-07-106026026016026,0005,733.33
1991-07-0960860859560012,0005,714.29
1991-07-086106106106101,0005,809.52
1991-07-0563263261562510,0005,952.38
1991-07-046456456306304,0006,000
1991-07-036706706556552,0006,238.10
1991-07-026786786656777,0006,447.62
1991-07-0167968067767830,0006,457.14
1991-06-286616616566608,0006,285.71
1991-06-2767067065165117,0006,200
1991-06-266506706506703,0006,380.95
1991-06-256456456456452,0006,142.86
1991-06-246506506436434,0006,123.81
1991-06-216406406406405,0006,095.24
1991-06-206556556456452,0006,142.86
1991-06-196806806706709,0006,380.95
1991-06-1868068567067014,0006,380.95
1991-06-176856856806818,0006,485.71
1991-06-1468968968068524,0006,523.81
1991-06-1367068967068045,0006,476.19
1991-06-126666706666705,0006,380.95
1991-06-116606656606655,0006,333.33
1991-06-1068068066567510,0006,428.57
1991-06-0765567865567570,0006,428.57
1991-06-066606606556557,0006,238.10
1991-06-0565065064564514,0006,142.86
1991-06-046596596506556,0006,238.10
1991-06-036446506446506,0006,190.48
1991-05-3164164164064012,0006,095.24
1991-05-306456456406405,0006,095.24
1991-05-2965066064065038,0006,190.48
1991-05-2864264564064519,0006,142.86
1991-05-2765266065065063,0006,190.48
1991-05-246066106056109,0005,809.52
1991-05-236066066066061,0005,771.43
1991-05-226056056056053,0005,761.90
1991-05-216006056006055,0005,761.90
1991-05-206056056056052,0005,761.90
1991-05-1761362061061010,0005,809.52
1991-05-166206206196196,0005,895.24
1991-05-156206206206202,0005,904.76
1991-05-146206206206204,0005,904.76
1991-05-136266266196193,0005,895.24
1991-05-1063064062563011,0006,000
1991-05-096306306306304,0006,000
1991-05-086306406206407,0006,095.24
1991-05-026356406316409,0006,095.24
1991-05-016306316306313,0006,009.52
1991-04-306316316316312,0006,009.52
1991-04-266316316316311,0006,009.52
1991-04-2563265263265014,0006,190.48
1991-04-246406406316313,0006,009.52
1991-04-236606606506505,0006,190.48
1991-04-226696696606608,0006,285.71
1991-04-1967067066566919,0006,371.43
1991-04-1866067066066515,0006,333.33
1991-04-1764565564565515,0006,238.10
1991-04-166506506436437,0006,123.81
1991-04-156456506446507,0006,190.48
1991-04-126346436346433,0006,123.81
1991-04-106316326316326,0006,019.05
1991-04-096406406406402,0006,095.24
1991-04-086456456406407,0006,095.24
1991-04-056406406316403,0006,095.24
1991-04-0464064063964013,0006,095.24
1991-04-036456456456453,0006,142.86
1991-04-026506506456452,0006,142.86
1991-04-016536546506507,0006,190.48
1991-03-296566636566634,0006,314.29
1991-03-286266456266423,0006,114.29
1991-03-266506506496504,0006,190.48
1991-03-2565665664064019,0006,095.24
1991-03-226666666656653,0006,333.33
1991-03-2067567566066031,0006,285.71
1991-03-1969069067568524,0006,523.81
1991-03-1869069369069210,0006,590.48
1991-03-1568468667068170,0006,485.71
1991-03-1468268568268410,0006,514.29
1991-03-1367568366568316,0006,504.76
1991-03-1266869066867034,0006,380.95
1991-03-11651665650665105,0006,333.33
1991-03-0867067064566519,0006,333.33
1991-03-0766566566066512,0006,333.33
1991-03-066656656656657,0006,333.33
1991-03-056676676656652,0006,333.33
1991-03-046606706506706,0006,380.95
1991-03-0166566766066011,0006,285.71
1991-02-286406756406757,0006,428.57
1991-02-2763065063065018,0006,190.48
1991-02-2662564562564526,0006,142.86
1991-02-2562162562162516,0005,952.38
1991-02-226216266216216,0005,914.29
1991-02-2162063062062110,0005,914.29
1991-02-2062462462062419,0005,942.86
1991-02-1961062461062438,0005,942.86
1991-02-1859560559560550,0005,761.90
1991-02-1559559559059215,0005,638.10
1991-02-1459559659059014,0005,619.05
1991-02-1359559559059010,0005,619.05
1991-02-1258559558559524,0005,666.67
1991-02-085855855855854,0005,571.43
1991-02-075855855805856,0005,571.43
1991-02-0658560058060026,0005,714.29
1991-02-055805855805858,0005,571.43
1991-02-045405405405402,0005,142.86
1991-02-015805805805801,0005,523.81
1991-01-305855855755803,0005,523.81
1991-01-295805805805802,0005,523.81
1991-01-2858758758258713,0005,590.48
1991-01-255585585585581,0005,314.29
1991-01-245585585585582,0005,314.29
1991-01-235605605505604,0005,333.33
1991-01-225655655655653,0005,380.95
1991-01-215955955955955,0005,666.67
1991-01-1855060055060028,0005,714.29
1991-01-175005405005408,0005,142.86
1991-01-165305305005005,0004,761.90
1991-01-145405455405405,0005,142.86
1991-01-115455455405409,0005,142.86
1991-01-105455455455451,0005,190.48
1991-01-095505505455454,0005,190.48
1991-01-085555555555552,0005,285.71
1991-01-075565565565561,0005,295.24
1991-01-045555555555553,0005,285.71

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