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
1992-12-305065105005005,0004,761.90
1992-12-2947749047749013,0004,666.67
1992-12-2850050048048017,0004,571.43
1992-12-2551051050050018,0004,761.90
1992-12-2451051050050042,0004,761.90
1992-12-2251551550651059,0004,857.14
1992-12-2153353551652038,0004,952.38
1992-12-18509533502533218,0005,076.19
1992-12-1751051049949915,0004,752.38
1992-12-1649550049050028,0004,761.90
1992-12-1549050048749533,0004,714.29
1992-12-1451051750050022,0004,761.90
1992-12-1152252249650098,0004,761.90
1992-12-10490530490527347,0005,019.05
1992-12-09489490479490194,0004,666.67
1992-12-0844548044548066,0004,571.43
1992-12-074434434404403,0004,190.48
1992-12-044434434434434,0004,219.05
1992-12-0344044042842823,0004,076.19
1992-12-0243743743743713,0004,161.90
1992-12-0143443443443410,0004,133.33
1992-11-3043043543043424,0004,133.33
1992-11-274304304264305,0004,095.24
1992-11-264304304304308,0004,095.24
1992-11-2543043042542521,0004,047.62
1992-11-2443443443043013,0004,095.24
1992-11-204304304304301,0004,095.24
1992-11-194344344334333,0004,123.81
1992-11-1843043343043312,0004,123.81
1992-11-174334334324323,0004,114.29
1992-11-1643543543043514,0004,142.86
1992-11-134354354354356,0004,142.86
1992-11-1243544143543632,0004,152.38
1992-11-1143543643543611,0004,152.38
1992-11-104374374374371,0004,161.90
1992-11-064384384384381,0004,171.43
1992-11-044354354354351,0004,142.86
1992-11-024404404404402,0004,190.48
1992-10-3046646645045011,0004,285.71
1992-10-2944546944546913,0004,466.67
1992-10-284454454454452,0004,238.10
1992-10-274304314304312,0004,104.76
1992-10-264254284254284,0004,076.19
1992-10-234304304204207,0004,000
1992-10-224304304304301,0004,095.24
1992-10-214304304304303,0004,095.24
1992-10-204454494454497,0004,276.19
1992-10-164304314304303,0004,095.24
1992-10-154304304304302,0004,095.24
1992-10-144404404304309,0004,095.24
1992-10-134304304304304,0004,095.24
1992-10-124454454444442,0004,228.57
1992-10-094454454454452,0004,238.10
1992-10-084494494494491,0004,276.19
1992-10-0743043043043010,0004,095.24
1992-10-064304304304301,0004,095.24
1992-10-024304304304301,0004,095.24
1992-10-014304304304302,0004,095.24
1992-09-294514514484482,0004,266.67
1992-09-2845145145045021,0004,285.71
1992-09-254504504504503,0004,285.71
1992-09-244594594504506,0004,285.71
1992-09-224504504504503,0004,285.71
1992-09-214464464344342,0004,133.33
1992-09-184274344274346,0004,133.33
1992-09-174184184184182,0003,980.95
1992-09-1641841841341810,0003,980.95
1992-09-144204204114114,0003,914.29
1992-09-114304304284286,0004,076.19
1992-09-1042843942842811,0004,076.19
1992-09-094254284254286,0004,076.19
1992-09-0842742742142412,0004,038.10
1992-09-074254254214219,0004,009.52
1992-09-044504504214216,0004,009.52
1992-09-034504504504502,0004,285.71
1992-09-024464504464503,0004,285.71
1992-09-014504604504589,0004,361.90
1992-08-3146146145845813,0004,361.90
1992-08-284514584514583,0004,361.90
1992-08-274454454454455,0004,238.10
1992-08-264264264264262,0004,057.14
1992-08-254194264194269,0004,057.14
1992-08-244194254194252,0004,047.62
1992-08-213803863803862,0003,676.19
1992-08-203703803703804,0003,619.05
1992-08-193703703703703,0003,523.81
1992-08-183703703703702,0003,523.81
1992-08-173703713703708,0003,523.81
1992-08-143703703703701,0003,523.81
1992-08-133653653653653,0003,476.19
1992-08-123733733703706,0003,523.81
1992-08-104004004004001,0003,809.52
1992-08-074254254204203,0004,000
1992-08-054204204204201,0004,000
1992-08-04438438437437202,0004,161.90
1992-08-034384384384381,0004,171.43
1992-07-304394394354355,0004,142.86
1992-07-284604604604608,0004,380.95
1992-07-274604604604605,0004,380.95
1992-07-244604604604607,0004,380.95
1992-07-2346046046046010,0004,380.95
1992-07-224604604604605,0004,380.95
1992-07-214654714654655,0004,428.57
1992-07-204654654654651,0004,428.57
1992-07-174654654654658,0004,428.57
1992-07-164654654654655,0004,428.57
1992-07-154654654654651,0004,428.57
1992-07-144604604604601,0004,380.95
1992-07-104804804804803,0004,571.43
1992-07-0946246246046015,0004,380.95
1992-07-0847047347047322,0004,504.76
1992-07-064704704704701,0004,476.19
1992-07-034604604554557,0004,333.33
1992-07-024534614534537,0004,314.29
1992-07-014454454454456,0004,238.10
1992-06-3043144543144511,0004,238.10
1992-06-294414414404406,0004,190.48
1992-06-264404434404419,0004,200
1992-06-254404404404409,0004,190.48
1992-06-244404404404404,0004,190.48
1992-06-234404404404402,0004,190.48
1992-06-224404404404401,0004,190.48
1992-06-194404404404401,0004,190.48
1992-06-1844644644044011,0004,190.48
1992-06-174464464464462,0004,247.62
1992-06-164454454454456,0004,238.10
1992-06-1147547547547510,0004,523.81
1992-06-104714714704703,0004,476.19
1992-06-094704704704701,0004,476.19
1992-06-084754754724722,0004,495.24
1992-06-054724724724721,0004,495.24
1992-06-0447547547247226,0004,495.24
1992-06-034774774694727,0004,495.24
1992-06-0247747847047518,0004,523.81
1992-06-0147047747047720,0004,542.86
1992-05-294704724704707,0004,476.19
1992-05-2847248047247227,0004,495.24
1992-05-2746947346947238,0004,495.24
1992-05-264604694604695,0004,466.67
1992-05-254604604574606,0004,380.95
1992-05-224604604554557,0004,333.33
1992-05-214604604604606,0004,380.95
1992-05-204604604604603,0004,380.95
1992-05-194704714544547,0004,323.81
1992-05-184654704654702,0004,476.19
1992-05-154554664544668,0004,438.10
1992-05-144504544504545,0004,323.81
1992-05-1244844844544511,0004,238.10
1992-05-114494504484486,0004,266.67
1992-05-084484484484486,0004,266.67
1992-05-074454454454451,0004,238.10
1992-05-064404434404432,0004,219.05
1992-05-014374374334337,0004,123.81
1992-04-304334334334333,0004,123.81
1992-04-284204304134308,0004,095.24
1992-04-2741841841641616,0003,961.90
1992-04-2441441941141817,0003,980.95
1992-04-2342342341041140,0003,914.29
1992-04-224204264204235,0004,028.57
1992-04-214304364304362,0004,152.38
1992-04-204584584504502,0004,285.71
1992-04-174554554554556,0004,333.33
1992-04-1647147145545513,0004,333.33
1992-04-144304304254259,0004,047.62
1992-04-104114304114309,0004,095.24
1992-04-0942742741041413,0003,942.86
1992-04-084304304304302,0004,095.24
1992-04-064584584584582,0004,361.90
1992-04-034394394304309,0004,095.24
1992-04-0246146245045116,0004,295.24
1992-04-014714714714715,0004,485.71
1992-03-314804804704715,0004,485.71
1992-03-304904904874874,0004,638.10
1992-03-274904934904934,0004,695.24
1992-03-264994994994991,0004,752.38
1992-03-244965074964983,0004,742.86
1992-03-2351751749649617,0004,723.81
1992-03-1949649648949615,0004,723.81
1992-03-185005004984986,0004,742.86
1992-03-1750150150050020,0004,761.90
1992-03-165015015015016,0004,771.43
1992-03-135035085015019,0004,771.43
1992-03-125045045015034,0004,790.48
1992-03-1150450450450432,0004,800
1992-03-1050450450450431,0004,800
1992-03-095055055035037,0004,790.48
1992-03-065055055045056,0004,809.52
1992-03-055025025015014,0004,771.43
1992-03-045025025015014,0004,771.43
1992-03-0351051050550617,0004,819.05
1992-03-0250651050550511,0004,809.52
1992-02-285085085055059,0004,809.52
1992-02-275245245055057,0004,809.52
1992-02-2650452950452910,0005,038.10
1992-02-255025025015018,0004,771.43
1992-02-215105185015015,0004,771.43
1992-02-205005085005084,0004,838.10
1992-02-195005005005007,0004,761.90
1992-02-185005005005008,0004,761.90
1992-02-1750250250050016,0004,761.90
1992-02-1450050650050214,0004,780.95
1992-02-135065065005007,0004,761.90
1992-02-1251051050050025,0004,761.90
1992-02-1051051050250826,0004,838.10
1992-02-0750550550050566,0004,809.52
1992-02-0651251250550736,0004,828.57
1992-02-0550550950550924,0004,847.62
1992-02-0450551050050068,0004,761.90
1992-02-0353053050050081,0004,761.90
1992-01-3151053051053010,0005,047.62
1992-01-305105105105105,0004,857.14
1992-01-2951251851051011,0004,857.14
1992-01-285215215185184,0004,933.33
1992-01-2752052552052014,0004,952.38
1992-01-245355355205208,0004,952.38
1992-01-235455455355355,0005,095.24
1992-01-225305355305357,0005,095.24
1992-01-215505505305304,0005,047.62
1992-01-205555555505505,0005,238.10
1992-01-175555555505508,0005,238.10
1992-01-165555605555608,0005,333.33
1992-01-145605605605602,0005,333.33
1992-01-105715715555557,0005,285.71
1992-01-095605705605702,0005,428.57
1992-01-085805805705702,0005,428.57
1992-01-075805805805801,0005,523.81
1992-01-065805805805801,0005,523.81

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