4623 (株)アサヒペン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 506 | 510 | 500 | 500 | 5,000 | 4,761.90 |
| 1992-12-29 | 477 | 490 | 477 | 490 | 13,000 | 4,666.67 |
| 1992-12-28 | 500 | 500 | 480 | 480 | 17,000 | 4,571.43 |
| 1992-12-25 | 510 | 510 | 500 | 500 | 18,000 | 4,761.90 |
| 1992-12-24 | 510 | 510 | 500 | 500 | 42,000 | 4,761.90 |
| 1992-12-22 | 515 | 515 | 506 | 510 | 59,000 | 4,857.14 |
| 1992-12-21 | 533 | 535 | 516 | 520 | 38,000 | 4,952.38 |
| 1992-12-18 | 509 | 533 | 502 | 533 | 218,000 | 5,076.19 |
| 1992-12-17 | 510 | 510 | 499 | 499 | 15,000 | 4,752.38 |
| 1992-12-16 | 495 | 500 | 490 | 500 | 28,000 | 4,761.90 |
| 1992-12-15 | 490 | 500 | 487 | 495 | 33,000 | 4,714.29 |
| 1992-12-14 | 510 | 517 | 500 | 500 | 22,000 | 4,761.90 |
| 1992-12-11 | 522 | 522 | 496 | 500 | 98,000 | 4,761.90 |
| 1992-12-10 | 490 | 530 | 490 | 527 | 347,000 | 5,019.05 |
| 1992-12-09 | 489 | 490 | 479 | 490 | 194,000 | 4,666.67 |
| 1992-12-08 | 445 | 480 | 445 | 480 | 66,000 | 4,571.43 |
| 1992-12-07 | 443 | 443 | 440 | 440 | 3,000 | 4,190.48 |
| 1992-12-04 | 443 | 443 | 443 | 443 | 4,000 | 4,219.05 |
| 1992-12-03 | 440 | 440 | 428 | 428 | 23,000 | 4,076.19 |
| 1992-12-02 | 437 | 437 | 437 | 437 | 13,000 | 4,161.90 |
| 1992-12-01 | 434 | 434 | 434 | 434 | 10,000 | 4,133.33 |
| 1992-11-30 | 430 | 435 | 430 | 434 | 24,000 | 4,133.33 |
| 1992-11-27 | 430 | 430 | 426 | 430 | 5,000 | 4,095.24 |
| 1992-11-26 | 430 | 430 | 430 | 430 | 8,000 | 4,095.24 |
| 1992-11-25 | 430 | 430 | 425 | 425 | 21,000 | 4,047.62 |
| 1992-11-24 | 434 | 434 | 430 | 430 | 13,000 | 4,095.24 |
| 1992-11-20 | 430 | 430 | 430 | 430 | 1,000 | 4,095.24 |
| 1992-11-19 | 434 | 434 | 433 | 433 | 3,000 | 4,123.81 |
| 1992-11-18 | 430 | 433 | 430 | 433 | 12,000 | 4,123.81 |
| 1992-11-17 | 433 | 433 | 432 | 432 | 3,000 | 4,114.29 |
| 1992-11-16 | 435 | 435 | 430 | 435 | 14,000 | 4,142.86 |
| 1992-11-13 | 435 | 435 | 435 | 435 | 6,000 | 4,142.86 |
| 1992-11-12 | 435 | 441 | 435 | 436 | 32,000 | 4,152.38 |
| 1992-11-11 | 435 | 436 | 435 | 436 | 11,000 | 4,152.38 |
| 1992-11-10 | 437 | 437 | 437 | 437 | 1,000 | 4,161.90 |
| 1992-11-06 | 438 | 438 | 438 | 438 | 1,000 | 4,171.43 |
| 1992-11-04 | 435 | 435 | 435 | 435 | 1,000 | 4,142.86 |
| 1992-11-02 | 440 | 440 | 440 | 440 | 2,000 | 4,190.48 |
| 1992-10-30 | 466 | 466 | 450 | 450 | 11,000 | 4,285.71 |
| 1992-10-29 | 445 | 469 | 445 | 469 | 13,000 | 4,466.67 |
| 1992-10-28 | 445 | 445 | 445 | 445 | 2,000 | 4,238.10 |
| 1992-10-27 | 430 | 431 | 430 | 431 | 2,000 | 4,104.76 |
| 1992-10-26 | 425 | 428 | 425 | 428 | 4,000 | 4,076.19 |
| 1992-10-23 | 430 | 430 | 420 | 420 | 7,000 | 4,000 |
| 1992-10-22 | 430 | 430 | 430 | 430 | 1,000 | 4,095.24 |
| 1992-10-21 | 430 | 430 | 430 | 430 | 3,000 | 4,095.24 |
| 1992-10-20 | 445 | 449 | 445 | 449 | 7,000 | 4,276.19 |
| 1992-10-16 | 430 | 431 | 430 | 430 | 3,000 | 4,095.24 |
| 1992-10-15 | 430 | 430 | 430 | 430 | 2,000 | 4,095.24 |
| 1992-10-14 | 440 | 440 | 430 | 430 | 9,000 | 4,095.24 |
| 1992-10-13 | 430 | 430 | 430 | 430 | 4,000 | 4,095.24 |
| 1992-10-12 | 445 | 445 | 444 | 444 | 2,000 | 4,228.57 |
| 1992-10-09 | 445 | 445 | 445 | 445 | 2,000 | 4,238.10 |
| 1992-10-08 | 449 | 449 | 449 | 449 | 1,000 | 4,276.19 |
| 1992-10-07 | 430 | 430 | 430 | 430 | 10,000 | 4,095.24 |
| 1992-10-06 | 430 | 430 | 430 | 430 | 1,000 | 4,095.24 |
| 1992-10-02 | 430 | 430 | 430 | 430 | 1,000 | 4,095.24 |
| 1992-10-01 | 430 | 430 | 430 | 430 | 2,000 | 4,095.24 |
| 1992-09-29 | 451 | 451 | 448 | 448 | 2,000 | 4,266.67 |
| 1992-09-28 | 451 | 451 | 450 | 450 | 21,000 | 4,285.71 |
| 1992-09-25 | 450 | 450 | 450 | 450 | 3,000 | 4,285.71 |
| 1992-09-24 | 459 | 459 | 450 | 450 | 6,000 | 4,285.71 |
| 1992-09-22 | 450 | 450 | 450 | 450 | 3,000 | 4,285.71 |
| 1992-09-21 | 446 | 446 | 434 | 434 | 2,000 | 4,133.33 |
| 1992-09-18 | 427 | 434 | 427 | 434 | 6,000 | 4,133.33 |
| 1992-09-17 | 418 | 418 | 418 | 418 | 2,000 | 3,980.95 |
| 1992-09-16 | 418 | 418 | 413 | 418 | 10,000 | 3,980.95 |
| 1992-09-14 | 420 | 420 | 411 | 411 | 4,000 | 3,914.29 |
| 1992-09-11 | 430 | 430 | 428 | 428 | 6,000 | 4,076.19 |
| 1992-09-10 | 428 | 439 | 428 | 428 | 11,000 | 4,076.19 |
| 1992-09-09 | 425 | 428 | 425 | 428 | 6,000 | 4,076.19 |
| 1992-09-08 | 427 | 427 | 421 | 424 | 12,000 | 4,038.10 |
| 1992-09-07 | 425 | 425 | 421 | 421 | 9,000 | 4,009.52 |
| 1992-09-04 | 450 | 450 | 421 | 421 | 6,000 | 4,009.52 |
| 1992-09-03 | 450 | 450 | 450 | 450 | 2,000 | 4,285.71 |
| 1992-09-02 | 446 | 450 | 446 | 450 | 3,000 | 4,285.71 |
| 1992-09-01 | 450 | 460 | 450 | 458 | 9,000 | 4,361.90 |
| 1992-08-31 | 461 | 461 | 458 | 458 | 13,000 | 4,361.90 |
| 1992-08-28 | 451 | 458 | 451 | 458 | 3,000 | 4,361.90 |
| 1992-08-27 | 445 | 445 | 445 | 445 | 5,000 | 4,238.10 |
| 1992-08-26 | 426 | 426 | 426 | 426 | 2,000 | 4,057.14 |
| 1992-08-25 | 419 | 426 | 419 | 426 | 9,000 | 4,057.14 |
| 1992-08-24 | 419 | 425 | 419 | 425 | 2,000 | 4,047.62 |
| 1992-08-21 | 380 | 386 | 380 | 386 | 2,000 | 3,676.19 |
| 1992-08-20 | 370 | 380 | 370 | 380 | 4,000 | 3,619.05 |
| 1992-08-19 | 370 | 370 | 370 | 370 | 3,000 | 3,523.81 |
| 1992-08-18 | 370 | 370 | 370 | 370 | 2,000 | 3,523.81 |
| 1992-08-17 | 370 | 371 | 370 | 370 | 8,000 | 3,523.81 |
| 1992-08-14 | 370 | 370 | 370 | 370 | 1,000 | 3,523.81 |
| 1992-08-13 | 365 | 365 | 365 | 365 | 3,000 | 3,476.19 |
| 1992-08-12 | 373 | 373 | 370 | 370 | 6,000 | 3,523.81 |
| 1992-08-10 | 400 | 400 | 400 | 400 | 1,000 | 3,809.52 |
| 1992-08-07 | 425 | 425 | 420 | 420 | 3,000 | 4,000 |
| 1992-08-05 | 420 | 420 | 420 | 420 | 1,000 | 4,000 |
| 1992-08-04 | 438 | 438 | 437 | 437 | 202,000 | 4,161.90 |
| 1992-08-03 | 438 | 438 | 438 | 438 | 1,000 | 4,171.43 |
| 1992-07-30 | 439 | 439 | 435 | 435 | 5,000 | 4,142.86 |
| 1992-07-28 | 460 | 460 | 460 | 460 | 8,000 | 4,380.95 |
| 1992-07-27 | 460 | 460 | 460 | 460 | 5,000 | 4,380.95 |
| 1992-07-24 | 460 | 460 | 460 | 460 | 7,000 | 4,380.95 |
| 1992-07-23 | 460 | 460 | 460 | 460 | 10,000 | 4,380.95 |
| 1992-07-22 | 460 | 460 | 460 | 460 | 5,000 | 4,380.95 |
| 1992-07-21 | 465 | 471 | 465 | 465 | 5,000 | 4,428.57 |
| 1992-07-20 | 465 | 465 | 465 | 465 | 1,000 | 4,428.57 |
| 1992-07-17 | 465 | 465 | 465 | 465 | 8,000 | 4,428.57 |
| 1992-07-16 | 465 | 465 | 465 | 465 | 5,000 | 4,428.57 |
| 1992-07-15 | 465 | 465 | 465 | 465 | 1,000 | 4,428.57 |
| 1992-07-14 | 460 | 460 | 460 | 460 | 1,000 | 4,380.95 |
| 1992-07-10 | 480 | 480 | 480 | 480 | 3,000 | 4,571.43 |
| 1992-07-09 | 462 | 462 | 460 | 460 | 15,000 | 4,380.95 |
| 1992-07-08 | 470 | 473 | 470 | 473 | 22,000 | 4,504.76 |
| 1992-07-06 | 470 | 470 | 470 | 470 | 1,000 | 4,476.19 |
| 1992-07-03 | 460 | 460 | 455 | 455 | 7,000 | 4,333.33 |
| 1992-07-02 | 453 | 461 | 453 | 453 | 7,000 | 4,314.29 |
| 1992-07-01 | 445 | 445 | 445 | 445 | 6,000 | 4,238.10 |
| 1992-06-30 | 431 | 445 | 431 | 445 | 11,000 | 4,238.10 |
| 1992-06-29 | 441 | 441 | 440 | 440 | 6,000 | 4,190.48 |
| 1992-06-26 | 440 | 443 | 440 | 441 | 9,000 | 4,200 |
| 1992-06-25 | 440 | 440 | 440 | 440 | 9,000 | 4,190.48 |
| 1992-06-24 | 440 | 440 | 440 | 440 | 4,000 | 4,190.48 |
| 1992-06-23 | 440 | 440 | 440 | 440 | 2,000 | 4,190.48 |
| 1992-06-22 | 440 | 440 | 440 | 440 | 1,000 | 4,190.48 |
| 1992-06-19 | 440 | 440 | 440 | 440 | 1,000 | 4,190.48 |
| 1992-06-18 | 446 | 446 | 440 | 440 | 11,000 | 4,190.48 |
| 1992-06-17 | 446 | 446 | 446 | 446 | 2,000 | 4,247.62 |
| 1992-06-16 | 445 | 445 | 445 | 445 | 6,000 | 4,238.10 |
| 1992-06-11 | 475 | 475 | 475 | 475 | 10,000 | 4,523.81 |
| 1992-06-10 | 471 | 471 | 470 | 470 | 3,000 | 4,476.19 |
| 1992-06-09 | 470 | 470 | 470 | 470 | 1,000 | 4,476.19 |
| 1992-06-08 | 475 | 475 | 472 | 472 | 2,000 | 4,495.24 |
| 1992-06-05 | 472 | 472 | 472 | 472 | 1,000 | 4,495.24 |
| 1992-06-04 | 475 | 475 | 472 | 472 | 26,000 | 4,495.24 |
| 1992-06-03 | 477 | 477 | 469 | 472 | 7,000 | 4,495.24 |
| 1992-06-02 | 477 | 478 | 470 | 475 | 18,000 | 4,523.81 |
| 1992-06-01 | 470 | 477 | 470 | 477 | 20,000 | 4,542.86 |
| 1992-05-29 | 470 | 472 | 470 | 470 | 7,000 | 4,476.19 |
| 1992-05-28 | 472 | 480 | 472 | 472 | 27,000 | 4,495.24 |
| 1992-05-27 | 469 | 473 | 469 | 472 | 38,000 | 4,495.24 |
| 1992-05-26 | 460 | 469 | 460 | 469 | 5,000 | 4,466.67 |
| 1992-05-25 | 460 | 460 | 457 | 460 | 6,000 | 4,380.95 |
| 1992-05-22 | 460 | 460 | 455 | 455 | 7,000 | 4,333.33 |
| 1992-05-21 | 460 | 460 | 460 | 460 | 6,000 | 4,380.95 |
| 1992-05-20 | 460 | 460 | 460 | 460 | 3,000 | 4,380.95 |
| 1992-05-19 | 470 | 471 | 454 | 454 | 7,000 | 4,323.81 |
| 1992-05-18 | 465 | 470 | 465 | 470 | 2,000 | 4,476.19 |
| 1992-05-15 | 455 | 466 | 454 | 466 | 8,000 | 4,438.10 |
| 1992-05-14 | 450 | 454 | 450 | 454 | 5,000 | 4,323.81 |
| 1992-05-12 | 448 | 448 | 445 | 445 | 11,000 | 4,238.10 |
| 1992-05-11 | 449 | 450 | 448 | 448 | 6,000 | 4,266.67 |
| 1992-05-08 | 448 | 448 | 448 | 448 | 6,000 | 4,266.67 |
| 1992-05-07 | 445 | 445 | 445 | 445 | 1,000 | 4,238.10 |
| 1992-05-06 | 440 | 443 | 440 | 443 | 2,000 | 4,219.05 |
| 1992-05-01 | 437 | 437 | 433 | 433 | 7,000 | 4,123.81 |
| 1992-04-30 | 433 | 433 | 433 | 433 | 3,000 | 4,123.81 |
| 1992-04-28 | 420 | 430 | 413 | 430 | 8,000 | 4,095.24 |
| 1992-04-27 | 418 | 418 | 416 | 416 | 16,000 | 3,961.90 |
| 1992-04-24 | 414 | 419 | 411 | 418 | 17,000 | 3,980.95 |
| 1992-04-23 | 423 | 423 | 410 | 411 | 40,000 | 3,914.29 |
| 1992-04-22 | 420 | 426 | 420 | 423 | 5,000 | 4,028.57 |
| 1992-04-21 | 430 | 436 | 430 | 436 | 2,000 | 4,152.38 |
| 1992-04-20 | 458 | 458 | 450 | 450 | 2,000 | 4,285.71 |
| 1992-04-17 | 455 | 455 | 455 | 455 | 6,000 | 4,333.33 |
| 1992-04-16 | 471 | 471 | 455 | 455 | 13,000 | 4,333.33 |
| 1992-04-14 | 430 | 430 | 425 | 425 | 9,000 | 4,047.62 |
| 1992-04-10 | 411 | 430 | 411 | 430 | 9,000 | 4,095.24 |
| 1992-04-09 | 427 | 427 | 410 | 414 | 13,000 | 3,942.86 |
| 1992-04-08 | 430 | 430 | 430 | 430 | 2,000 | 4,095.24 |
| 1992-04-06 | 458 | 458 | 458 | 458 | 2,000 | 4,361.90 |
| 1992-04-03 | 439 | 439 | 430 | 430 | 9,000 | 4,095.24 |
| 1992-04-02 | 461 | 462 | 450 | 451 | 16,000 | 4,295.24 |
| 1992-04-01 | 471 | 471 | 471 | 471 | 5,000 | 4,485.71 |
| 1992-03-31 | 480 | 480 | 470 | 471 | 5,000 | 4,485.71 |
| 1992-03-30 | 490 | 490 | 487 | 487 | 4,000 | 4,638.10 |
| 1992-03-27 | 490 | 493 | 490 | 493 | 4,000 | 4,695.24 |
| 1992-03-26 | 499 | 499 | 499 | 499 | 1,000 | 4,752.38 |
| 1992-03-24 | 496 | 507 | 496 | 498 | 3,000 | 4,742.86 |
| 1992-03-23 | 517 | 517 | 496 | 496 | 17,000 | 4,723.81 |
| 1992-03-19 | 496 | 496 | 489 | 496 | 15,000 | 4,723.81 |
| 1992-03-18 | 500 | 500 | 498 | 498 | 6,000 | 4,742.86 |
| 1992-03-17 | 501 | 501 | 500 | 500 | 20,000 | 4,761.90 |
| 1992-03-16 | 501 | 501 | 501 | 501 | 6,000 | 4,771.43 |
| 1992-03-13 | 503 | 508 | 501 | 501 | 9,000 | 4,771.43 |
| 1992-03-12 | 504 | 504 | 501 | 503 | 4,000 | 4,790.48 |
| 1992-03-11 | 504 | 504 | 504 | 504 | 32,000 | 4,800 |
| 1992-03-10 | 504 | 504 | 504 | 504 | 31,000 | 4,800 |
| 1992-03-09 | 505 | 505 | 503 | 503 | 7,000 | 4,790.48 |
| 1992-03-06 | 505 | 505 | 504 | 505 | 6,000 | 4,809.52 |
| 1992-03-05 | 502 | 502 | 501 | 501 | 4,000 | 4,771.43 |
| 1992-03-04 | 502 | 502 | 501 | 501 | 4,000 | 4,771.43 |
| 1992-03-03 | 510 | 510 | 505 | 506 | 17,000 | 4,819.05 |
| 1992-03-02 | 506 | 510 | 505 | 505 | 11,000 | 4,809.52 |
| 1992-02-28 | 508 | 508 | 505 | 505 | 9,000 | 4,809.52 |
| 1992-02-27 | 524 | 524 | 505 | 505 | 7,000 | 4,809.52 |
| 1992-02-26 | 504 | 529 | 504 | 529 | 10,000 | 5,038.10 |
| 1992-02-25 | 502 | 502 | 501 | 501 | 8,000 | 4,771.43 |
| 1992-02-21 | 510 | 518 | 501 | 501 | 5,000 | 4,771.43 |
| 1992-02-20 | 500 | 508 | 500 | 508 | 4,000 | 4,838.10 |
| 1992-02-19 | 500 | 500 | 500 | 500 | 7,000 | 4,761.90 |
| 1992-02-18 | 500 | 500 | 500 | 500 | 8,000 | 4,761.90 |
| 1992-02-17 | 502 | 502 | 500 | 500 | 16,000 | 4,761.90 |
| 1992-02-14 | 500 | 506 | 500 | 502 | 14,000 | 4,780.95 |
| 1992-02-13 | 506 | 506 | 500 | 500 | 7,000 | 4,761.90 |
| 1992-02-12 | 510 | 510 | 500 | 500 | 25,000 | 4,761.90 |
| 1992-02-10 | 510 | 510 | 502 | 508 | 26,000 | 4,838.10 |
| 1992-02-07 | 505 | 505 | 500 | 505 | 66,000 | 4,809.52 |
| 1992-02-06 | 512 | 512 | 505 | 507 | 36,000 | 4,828.57 |
| 1992-02-05 | 505 | 509 | 505 | 509 | 24,000 | 4,847.62 |
| 1992-02-04 | 505 | 510 | 500 | 500 | 68,000 | 4,761.90 |
| 1992-02-03 | 530 | 530 | 500 | 500 | 81,000 | 4,761.90 |
| 1992-01-31 | 510 | 530 | 510 | 530 | 10,000 | 5,047.62 |
| 1992-01-30 | 510 | 510 | 510 | 510 | 5,000 | 4,857.14 |
| 1992-01-29 | 512 | 518 | 510 | 510 | 11,000 | 4,857.14 |
| 1992-01-28 | 521 | 521 | 518 | 518 | 4,000 | 4,933.33 |
| 1992-01-27 | 520 | 525 | 520 | 520 | 14,000 | 4,952.38 |
| 1992-01-24 | 535 | 535 | 520 | 520 | 8,000 | 4,952.38 |
| 1992-01-23 | 545 | 545 | 535 | 535 | 5,000 | 5,095.24 |
| 1992-01-22 | 530 | 535 | 530 | 535 | 7,000 | 5,095.24 |
| 1992-01-21 | 550 | 550 | 530 | 530 | 4,000 | 5,047.62 |
| 1992-01-20 | 555 | 555 | 550 | 550 | 5,000 | 5,238.10 |
| 1992-01-17 | 555 | 555 | 550 | 550 | 8,000 | 5,238.10 |
| 1992-01-16 | 555 | 560 | 555 | 560 | 8,000 | 5,333.33 |
| 1992-01-14 | 560 | 560 | 560 | 560 | 2,000 | 5,333.33 |
| 1992-01-10 | 571 | 571 | 555 | 555 | 7,000 | 5,285.71 |
| 1992-01-09 | 560 | 570 | 560 | 570 | 2,000 | 5,428.57 |
| 1992-01-08 | 580 | 580 | 570 | 570 | 2,000 | 5,428.57 |
| 1992-01-07 | 580 | 580 | 580 | 580 | 1,000 | 5,523.81 |
| 1992-01-06 | 580 | 580 | 580 | 580 | 1,000 | 5,523.81 |
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
