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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 580 | 580 | 580 | 580 | 1,000 | 5,523.81 |
| 1991-12-27 | 560 | 560 | 550 | 550 | 5,000 | 5,238.10 |
| 1991-12-25 | 560 | 560 | 550 | 550 | 15,000 | 5,238.10 |
| 1991-12-24 | 570 | 580 | 560 | 560 | 4,000 | 5,333.33 |
| 1991-12-20 | 580 | 580 | 580 | 580 | 4,000 | 5,523.81 |
| 1991-12-19 | 560 | 565 | 560 | 565 | 7,000 | 5,380.95 |
| 1991-12-18 | 560 | 560 | 550 | 550 | 3,000 | 5,238.10 |
| 1991-12-17 | 580 | 580 | 580 | 580 | 6,000 | 5,523.81 |
| 1991-12-16 | 590 | 590 | 579 | 580 | 9,000 | 5,523.81 |
| 1991-12-13 | 590 | 590 | 590 | 590 | 4,000 | 5,619.05 |
| 1991-12-12 | 580 | 580 | 580 | 580 | 4,000 | 5,523.81 |
| 1991-12-11 | 580 | 580 | 580 | 580 | 3,000 | 5,523.81 |
| 1991-12-10 | 588 | 588 | 580 | 580 | 3,000 | 5,523.81 |
| 1991-12-09 | 583 | 595 | 581 | 583 | 6,000 | 5,552.38 |
| 1991-12-06 | 581 | 581 | 581 | 581 | 7,000 | 5,533.33 |
| 1991-12-05 | 570 | 581 | 570 | 581 | 8,000 | 5,533.33 |
| 1991-12-04 | 591 | 591 | 576 | 576 | 5,000 | 5,485.71 |
| 1991-12-03 | 585 | 585 | 581 | 581 | 2,000 | 5,533.33 |
| 1991-11-29 | 560 | 565 | 560 | 565 | 3,000 | 5,380.95 |
| 1991-11-28 | 575 | 580 | 560 | 560 | 8,000 | 5,333.33 |
| 1991-11-27 | 585 | 585 | 580 | 580 | 6,000 | 5,523.81 |
| 1991-11-26 | 580 | 580 | 580 | 580 | 3,000 | 5,523.81 |
| 1991-11-25 | 595 | 595 | 585 | 585 | 15,000 | 5,571.43 |
| 1991-11-22 | 595 | 600 | 590 | 590 | 4,000 | 5,619.05 |
| 1991-11-21 | 600 | 615 | 600 | 615 | 3,000 | 5,857.14 |
| 1991-11-20 | 585 | 585 | 580 | 580 | 12,000 | 5,523.81 |
| 1991-11-19 | 595 | 605 | 595 | 605 | 8,000 | 5,761.90 |
| 1991-11-18 | 603 | 603 | 590 | 600 | 24,000 | 5,714.29 |
| 1991-11-15 | 600 | 603 | 600 | 603 | 4,000 | 5,742.86 |
| 1991-11-14 | 602 | 602 | 600 | 600 | 5,000 | 5,714.29 |
| 1991-11-13 | 605 | 605 | 601 | 602 | 7,000 | 5,733.33 |
| 1991-11-12 | 605 | 605 | 602 | 602 | 6,000 | 5,733.33 |
| 1991-11-11 | 601 | 601 | 600 | 600 | 6,000 | 5,714.29 |
| 1991-11-08 | 618 | 618 | 607 | 607 | 8,000 | 5,780.95 |
| 1991-11-07 | 619 | 619 | 605 | 618 | 4,000 | 5,885.71 |
| 1991-11-06 | 619 | 619 | 605 | 619 | 4,000 | 5,895.24 |
| 1991-11-05 | 618 | 620 | 618 | 620 | 4,000 | 5,904.76 |
| 1991-11-01 | 613 | 615 | 613 | 615 | 5,000 | 5,857.14 |
| 1991-10-31 | 615 | 615 | 587 | 587 | 10,000 | 5,590.48 |
| 1991-10-30 | 619 | 620 | 615 | 615 | 6,000 | 5,857.14 |
| 1991-10-29 | 617 | 625 | 617 | 620 | 9,000 | 5,904.76 |
| 1991-10-28 | 619 | 619 | 619 | 619 | 3,000 | 5,895.24 |
| 1991-10-25 | 601 | 601 | 600 | 601 | 10,000 | 5,723.81 |
| 1991-10-24 | 595 | 600 | 590 | 600 | 8,000 | 5,714.29 |
| 1991-10-23 | 598 | 600 | 598 | 600 | 14,000 | 5,714.29 |
| 1991-10-22 | 625 | 625 | 605 | 605 | 15,000 | 5,761.90 |
| 1991-10-21 | 605 | 625 | 605 | 625 | 7,000 | 5,952.38 |
| 1991-10-18 | 600 | 605 | 600 | 605 | 4,000 | 5,761.90 |
| 1991-10-17 | 605 | 605 | 600 | 600 | 14,000 | 5,714.29 |
| 1991-10-16 | 600 | 605 | 600 | 600 | 14,000 | 5,714.29 |
| 1991-10-15 | 616 | 616 | 605 | 605 | 7,000 | 5,761.90 |
| 1991-10-14 | 616 | 616 | 615 | 615 | 168,000 | 5,857.14 |
| 1991-10-11 | 615 | 615 | 610 | 615 | 6,000 | 5,857.14 |
| 1991-10-09 | 620 | 620 | 601 | 605 | 147,000 | 5,761.90 |
| 1991-10-08 | 630 | 630 | 630 | 630 | 1,000 | 6,000 |
| 1991-10-07 | 630 | 630 | 630 | 630 | 1,000 | 6,000 |
| 1991-10-04 | 631 | 632 | 630 | 630 | 13,000 | 6,000 |
| 1991-10-03 | 636 | 636 | 626 | 630 | 116,000 | 6,000 |
| 1991-10-02 | 627 | 627 | 626 | 626 | 7,000 | 5,961.90 |
| 1991-10-01 | 640 | 640 | 625 | 625 | 5,000 | 5,952.38 |
| 1991-09-30 | 645 | 650 | 640 | 650 | 18,000 | 6,190.48 |
| 1991-09-27 | 655 | 656 | 650 | 650 | 20,000 | 6,190.48 |
| 1991-09-26 | 613 | 649 | 613 | 649 | 17,000 | 6,180.95 |
| 1991-09-25 | 610 | 613 | 608 | 613 | 303,000 | 5,838.10 |
| 1991-09-24 | 609 | 609 | 600 | 608 | 305,000 | 5,790.48 |
| 1991-09-20 | 612 | 612 | 605 | 612 | 13,000 | 5,828.57 |
| 1991-09-19 | 610 | 614 | 610 | 612 | 8,000 | 5,828.57 |
| 1991-09-18 | 612 | 612 | 612 | 612 | 2,000 | 5,828.57 |
| 1991-09-17 | 595 | 610 | 593 | 607 | 17,000 | 5,780.95 |
| 1991-09-13 | 581 | 600 | 581 | 593 | 8,000 | 5,647.62 |
| 1991-09-12 | 581 | 581 | 580 | 580 | 8,000 | 5,523.81 |
| 1991-09-11 | 590 | 590 | 587 | 587 | 3,000 | 5,590.48 |
| 1991-09-10 | 600 | 600 | 600 | 600 | 3,000 | 5,714.29 |
| 1991-09-09 | 600 | 600 | 600 | 600 | 5,000 | 5,714.29 |
| 1991-09-05 | 595 | 600 | 590 | 600 | 5,000 | 5,714.29 |
| 1991-09-04 | 578 | 590 | 578 | 590 | 5,000 | 5,619.05 |
| 1991-09-03 | 577 | 577 | 577 | 577 | 3,000 | 5,495.24 |
| 1991-09-02 | 595 | 595 | 595 | 595 | 1,000 | 5,666.67 |
| 1991-08-30 | 615 | 615 | 600 | 600 | 2,000 | 5,714.29 |
| 1991-08-29 | 576 | 609 | 576 | 600 | 14,000 | 5,714.29 |
| 1991-08-28 | 591 | 591 | 571 | 571 | 5,000 | 5,438.10 |
| 1991-08-27 | 595 | 595 | 571 | 571 | 10,000 | 5,438.10 |
| 1991-08-26 | 610 | 610 | 571 | 571 | 11,000 | 5,438.10 |
| 1991-08-23 | 610 | 610 | 610 | 610 | 4,000 | 5,809.52 |
| 1991-08-22 | 616 | 616 | 616 | 616 | 1,000 | 5,866.67 |
| 1991-08-21 | 599 | 606 | 599 | 606 | 9,000 | 5,771.43 |
| 1991-08-20 | 577 | 580 | 570 | 580 | 10,000 | 5,523.81 |
| 1991-08-19 | 600 | 600 | 580 | 580 | 16,000 | 5,523.81 |
| 1991-08-16 | 601 | 601 | 600 | 600 | 7,000 | 5,714.29 |
| 1991-08-14 | 600 | 600 | 600 | 600 | 2,000 | 5,714.29 |
| 1991-08-13 | 609 | 609 | 600 | 600 | 11,000 | 5,714.29 |
| 1991-08-12 | 600 | 604 | 600 | 604 | 12,000 | 5,752.38 |
| 1991-08-09 | 605 | 606 | 605 | 606 | 5,000 | 5,771.43 |
| 1991-08-08 | 605 | 605 | 605 | 605 | 4,000 | 5,761.90 |
| 1991-08-07 | 591 | 601 | 591 | 601 | 35,000 | 5,723.81 |
| 1991-08-06 | 608 | 608 | 601 | 601 | 11,000 | 5,723.81 |
| 1991-08-05 | 608 | 620 | 608 | 612 | 9,000 | 5,828.57 |
| 1991-08-02 | 615 | 616 | 615 | 615 | 9,000 | 5,857.14 |
| 1991-08-01 | 620 | 620 | 618 | 618 | 9,000 | 5,885.71 |
| 1991-07-31 | 623 | 645 | 623 | 630 | 18,000 | 6,000 |
| 1991-07-30 | 601 | 658 | 601 | 619 | 124,000 | 5,895.24 |
| 1991-07-29 | 601 | 603 | 600 | 601 | 94,000 | 5,723.81 |
| 1991-07-26 | 602 | 604 | 601 | 603 | 12,000 | 5,742.86 |
| 1991-07-25 | 604 | 609 | 602 | 602 | 14,000 | 5,733.33 |
| 1991-07-24 | 600 | 604 | 600 | 601 | 18,000 | 5,723.81 |
| 1991-07-23 | 600 | 601 | 600 | 600 | 8,000 | 5,714.29 |
| 1991-07-22 | 604 | 605 | 601 | 601 | 11,000 | 5,723.81 |
| 1991-07-19 | 615 | 620 | 615 | 620 | 5,000 | 5,904.76 |
| 1991-07-18 | 640 | 640 | 639 | 639 | 6,000 | 6,085.71 |
| 1991-07-17 | 640 | 640 | 640 | 640 | 2,000 | 6,095.24 |
| 1991-07-16 | 605 | 605 | 605 | 605 | 1,000 | 5,761.90 |
| 1991-07-12 | 621 | 621 | 621 | 621 | 1,000 | 5,914.29 |
| 1991-07-11 | 620 | 621 | 620 | 620 | 8,000 | 5,904.76 |
| 1991-07-10 | 602 | 602 | 601 | 602 | 6,000 | 5,733.33 |
| 1991-07-09 | 608 | 608 | 595 | 600 | 12,000 | 5,714.29 |
| 1991-07-08 | 610 | 610 | 610 | 610 | 1,000 | 5,809.52 |
| 1991-07-05 | 632 | 632 | 615 | 625 | 10,000 | 5,952.38 |
| 1991-07-04 | 645 | 645 | 630 | 630 | 4,000 | 6,000 |
| 1991-07-03 | 670 | 670 | 655 | 655 | 2,000 | 6,238.10 |
| 1991-07-02 | 678 | 678 | 665 | 677 | 7,000 | 6,447.62 |
| 1991-07-01 | 679 | 680 | 677 | 678 | 30,000 | 6,457.14 |
| 1991-06-28 | 661 | 661 | 656 | 660 | 8,000 | 6,285.71 |
| 1991-06-27 | 670 | 670 | 651 | 651 | 17,000 | 6,200 |
| 1991-06-26 | 650 | 670 | 650 | 670 | 3,000 | 6,380.95 |
| 1991-06-25 | 645 | 645 | 645 | 645 | 2,000 | 6,142.86 |
| 1991-06-24 | 650 | 650 | 643 | 643 | 4,000 | 6,123.81 |
| 1991-06-21 | 640 | 640 | 640 | 640 | 5,000 | 6,095.24 |
| 1991-06-20 | 655 | 655 | 645 | 645 | 2,000 | 6,142.86 |
| 1991-06-19 | 680 | 680 | 670 | 670 | 9,000 | 6,380.95 |
| 1991-06-18 | 680 | 685 | 670 | 670 | 14,000 | 6,380.95 |
| 1991-06-17 | 685 | 685 | 680 | 681 | 8,000 | 6,485.71 |
| 1991-06-14 | 689 | 689 | 680 | 685 | 24,000 | 6,523.81 |
| 1991-06-13 | 670 | 689 | 670 | 680 | 45,000 | 6,476.19 |
| 1991-06-12 | 666 | 670 | 666 | 670 | 5,000 | 6,380.95 |
| 1991-06-11 | 660 | 665 | 660 | 665 | 5,000 | 6,333.33 |
| 1991-06-10 | 680 | 680 | 665 | 675 | 10,000 | 6,428.57 |
| 1991-06-07 | 655 | 678 | 655 | 675 | 70,000 | 6,428.57 |
| 1991-06-06 | 660 | 660 | 655 | 655 | 7,000 | 6,238.10 |
| 1991-06-05 | 650 | 650 | 645 | 645 | 14,000 | 6,142.86 |
| 1991-06-04 | 659 | 659 | 650 | 655 | 6,000 | 6,238.10 |
| 1991-06-03 | 644 | 650 | 644 | 650 | 6,000 | 6,190.48 |
| 1991-05-31 | 641 | 641 | 640 | 640 | 12,000 | 6,095.24 |
| 1991-05-30 | 645 | 645 | 640 | 640 | 5,000 | 6,095.24 |
| 1991-05-29 | 650 | 660 | 640 | 650 | 38,000 | 6,190.48 |
| 1991-05-28 | 642 | 645 | 640 | 645 | 19,000 | 6,142.86 |
| 1991-05-27 | 652 | 660 | 650 | 650 | 63,000 | 6,190.48 |
| 1991-05-24 | 606 | 610 | 605 | 610 | 9,000 | 5,809.52 |
| 1991-05-23 | 606 | 606 | 606 | 606 | 1,000 | 5,771.43 |
| 1991-05-22 | 605 | 605 | 605 | 605 | 3,000 | 5,761.90 |
| 1991-05-21 | 600 | 605 | 600 | 605 | 5,000 | 5,761.90 |
| 1991-05-20 | 605 | 605 | 605 | 605 | 2,000 | 5,761.90 |
| 1991-05-17 | 613 | 620 | 610 | 610 | 10,000 | 5,809.52 |
| 1991-05-16 | 620 | 620 | 619 | 619 | 6,000 | 5,895.24 |
| 1991-05-15 | 620 | 620 | 620 | 620 | 2,000 | 5,904.76 |
| 1991-05-14 | 620 | 620 | 620 | 620 | 4,000 | 5,904.76 |
| 1991-05-13 | 626 | 626 | 619 | 619 | 3,000 | 5,895.24 |
| 1991-05-10 | 630 | 640 | 625 | 630 | 11,000 | 6,000 |
| 1991-05-09 | 630 | 630 | 630 | 630 | 4,000 | 6,000 |
| 1991-05-08 | 630 | 640 | 620 | 640 | 7,000 | 6,095.24 |
| 1991-05-02 | 635 | 640 | 631 | 640 | 9,000 | 6,095.24 |
| 1991-05-01 | 630 | 631 | 630 | 631 | 3,000 | 6,009.52 |
| 1991-04-30 | 631 | 631 | 631 | 631 | 2,000 | 6,009.52 |
| 1991-04-26 | 631 | 631 | 631 | 631 | 1,000 | 6,009.52 |
| 1991-04-25 | 632 | 652 | 632 | 650 | 14,000 | 6,190.48 |
| 1991-04-24 | 640 | 640 | 631 | 631 | 3,000 | 6,009.52 |
| 1991-04-23 | 660 | 660 | 650 | 650 | 5,000 | 6,190.48 |
| 1991-04-22 | 669 | 669 | 660 | 660 | 8,000 | 6,285.71 |
| 1991-04-19 | 670 | 670 | 665 | 669 | 19,000 | 6,371.43 |
| 1991-04-18 | 660 | 670 | 660 | 665 | 15,000 | 6,333.33 |
| 1991-04-17 | 645 | 655 | 645 | 655 | 15,000 | 6,238.10 |
| 1991-04-16 | 650 | 650 | 643 | 643 | 7,000 | 6,123.81 |
| 1991-04-15 | 645 | 650 | 644 | 650 | 7,000 | 6,190.48 |
| 1991-04-12 | 634 | 643 | 634 | 643 | 3,000 | 6,123.81 |
| 1991-04-10 | 631 | 632 | 631 | 632 | 6,000 | 6,019.05 |
| 1991-04-09 | 640 | 640 | 640 | 640 | 2,000 | 6,095.24 |
| 1991-04-08 | 645 | 645 | 640 | 640 | 7,000 | 6,095.24 |
| 1991-04-05 | 640 | 640 | 631 | 640 | 3,000 | 6,095.24 |
| 1991-04-04 | 640 | 640 | 639 | 640 | 13,000 | 6,095.24 |
| 1991-04-03 | 645 | 645 | 645 | 645 | 3,000 | 6,142.86 |
| 1991-04-02 | 650 | 650 | 645 | 645 | 2,000 | 6,142.86 |
| 1991-04-01 | 653 | 654 | 650 | 650 | 7,000 | 6,190.48 |
| 1991-03-29 | 656 | 663 | 656 | 663 | 4,000 | 6,314.29 |
| 1991-03-28 | 626 | 645 | 626 | 642 | 3,000 | 6,114.29 |
| 1991-03-26 | 650 | 650 | 649 | 650 | 4,000 | 6,190.48 |
| 1991-03-25 | 656 | 656 | 640 | 640 | 19,000 | 6,095.24 |
| 1991-03-22 | 666 | 666 | 665 | 665 | 3,000 | 6,333.33 |
| 1991-03-20 | 675 | 675 | 660 | 660 | 31,000 | 6,285.71 |
| 1991-03-19 | 690 | 690 | 675 | 685 | 24,000 | 6,523.81 |
| 1991-03-18 | 690 | 693 | 690 | 692 | 10,000 | 6,590.48 |
| 1991-03-15 | 684 | 686 | 670 | 681 | 70,000 | 6,485.71 |
| 1991-03-14 | 682 | 685 | 682 | 684 | 10,000 | 6,514.29 |
| 1991-03-13 | 675 | 683 | 665 | 683 | 16,000 | 6,504.76 |
| 1991-03-12 | 668 | 690 | 668 | 670 | 34,000 | 6,380.95 |
| 1991-03-11 | 651 | 665 | 650 | 665 | 105,000 | 6,333.33 |
| 1991-03-08 | 670 | 670 | 645 | 665 | 19,000 | 6,333.33 |
| 1991-03-07 | 665 | 665 | 660 | 665 | 12,000 | 6,333.33 |
| 1991-03-06 | 665 | 665 | 665 | 665 | 7,000 | 6,333.33 |
| 1991-03-05 | 667 | 667 | 665 | 665 | 2,000 | 6,333.33 |
| 1991-03-04 | 660 | 670 | 650 | 670 | 6,000 | 6,380.95 |
| 1991-03-01 | 665 | 667 | 660 | 660 | 11,000 | 6,285.71 |
| 1991-02-28 | 640 | 675 | 640 | 675 | 7,000 | 6,428.57 |
| 1991-02-27 | 630 | 650 | 630 | 650 | 18,000 | 6,190.48 |
| 1991-02-26 | 625 | 645 | 625 | 645 | 26,000 | 6,142.86 |
| 1991-02-25 | 621 | 625 | 621 | 625 | 16,000 | 5,952.38 |
| 1991-02-22 | 621 | 626 | 621 | 621 | 6,000 | 5,914.29 |
| 1991-02-21 | 620 | 630 | 620 | 621 | 10,000 | 5,914.29 |
| 1991-02-20 | 624 | 624 | 620 | 624 | 19,000 | 5,942.86 |
| 1991-02-19 | 610 | 624 | 610 | 624 | 38,000 | 5,942.86 |
| 1991-02-18 | 595 | 605 | 595 | 605 | 50,000 | 5,761.90 |
| 1991-02-15 | 595 | 595 | 590 | 592 | 15,000 | 5,638.10 |
| 1991-02-14 | 595 | 596 | 590 | 590 | 14,000 | 5,619.05 |
| 1991-02-13 | 595 | 595 | 590 | 590 | 10,000 | 5,619.05 |
| 1991-02-12 | 585 | 595 | 585 | 595 | 24,000 | 5,666.67 |
| 1991-02-08 | 585 | 585 | 585 | 585 | 4,000 | 5,571.43 |
| 1991-02-07 | 585 | 585 | 580 | 585 | 6,000 | 5,571.43 |
| 1991-02-06 | 585 | 600 | 580 | 600 | 26,000 | 5,714.29 |
| 1991-02-05 | 580 | 585 | 580 | 585 | 8,000 | 5,571.43 |
| 1991-02-04 | 540 | 540 | 540 | 540 | 2,000 | 5,142.86 |
| 1991-02-01 | 580 | 580 | 580 | 580 | 1,000 | 5,523.81 |
| 1991-01-30 | 585 | 585 | 575 | 580 | 3,000 | 5,523.81 |
| 1991-01-29 | 580 | 580 | 580 | 580 | 2,000 | 5,523.81 |
| 1991-01-28 | 587 | 587 | 582 | 587 | 13,000 | 5,590.48 |
| 1991-01-25 | 558 | 558 | 558 | 558 | 1,000 | 5,314.29 |
| 1991-01-24 | 558 | 558 | 558 | 558 | 2,000 | 5,314.29 |
| 1991-01-23 | 560 | 560 | 550 | 560 | 4,000 | 5,333.33 |
| 1991-01-22 | 565 | 565 | 565 | 565 | 3,000 | 5,380.95 |
| 1991-01-21 | 595 | 595 | 595 | 595 | 5,000 | 5,666.67 |
| 1991-01-18 | 550 | 600 | 550 | 600 | 28,000 | 5,714.29 |
| 1991-01-17 | 500 | 540 | 500 | 540 | 8,000 | 5,142.86 |
| 1991-01-16 | 530 | 530 | 500 | 500 | 5,000 | 4,761.90 |
| 1991-01-14 | 540 | 545 | 540 | 540 | 5,000 | 5,142.86 |
| 1991-01-11 | 545 | 545 | 540 | 540 | 9,000 | 5,142.86 |
| 1991-01-10 | 545 | 545 | 545 | 545 | 1,000 | 5,190.48 |
| 1991-01-09 | 550 | 550 | 545 | 545 | 4,000 | 5,190.48 |
| 1991-01-08 | 555 | 555 | 555 | 555 | 2,000 | 5,285.71 |
| 1991-01-07 | 556 | 556 | 556 | 556 | 1,000 | 5,295.24 |
| 1991-01-04 | 555 | 555 | 555 | 555 | 3,000 | 5,285.71 |
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
