4623 (株)アサヒペン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 549 | 550 | 549 | 550 | 8,000 | 5,238.10 |
| 1993-12-29 | 550 | 550 | 545 | 550 | 9,000 | 5,238.10 |
| 1993-12-28 | 541 | 550 | 540 | 550 | 20,000 | 5,238.10 |
| 1993-12-27 | 549 | 549 | 535 | 535 | 36,000 | 5,095.24 |
| 1993-12-24 | 559 | 559 | 548 | 548 | 5,000 | 5,219.05 |
| 1993-12-22 | 560 | 560 | 546 | 547 | 15,000 | 5,209.52 |
| 1993-12-21 | 544 | 550 | 540 | 550 | 8,000 | 5,238.10 |
| 1993-12-20 | 556 | 556 | 545 | 545 | 26,000 | 5,190.48 |
| 1993-12-17 | 578 | 578 | 555 | 555 | 18,000 | 5,285.71 |
| 1993-12-16 | 563 | 578 | 560 | 573 | 60,000 | 5,457.14 |
| 1993-12-15 | 550 | 558 | 540 | 558 | 20,000 | 5,314.29 |
| 1993-12-14 | 559 | 559 | 550 | 550 | 8,000 | 5,238.10 |
| 1993-12-13 | 540 | 565 | 540 | 555 | 24,000 | 5,285.71 |
| 1993-12-10 | 545 | 565 | 543 | 555 | 73,000 | 5,285.71 |
| 1993-12-09 | 523 | 543 | 523 | 543 | 169,000 | 5,171.43 |
| 1993-12-08 | 523 | 523 | 518 | 518 | 34,000 | 4,933.33 |
| 1993-12-07 | 515 | 525 | 515 | 518 | 47,000 | 4,933.33 |
| 1993-12-06 | 510 | 515 | 507 | 515 | 29,000 | 4,904.76 |
| 1993-12-03 | 530 | 530 | 520 | 525 | 21,000 | 5,000 |
| 1993-12-02 | 530 | 535 | 520 | 530 | 263,000 | 5,047.62 |
| 1993-12-01 | 489 | 520 | 489 | 520 | 209,000 | 4,952.38 |
| 1993-11-30 | 477 | 488 | 475 | 488 | 67,000 | 4,647.62 |
| 1993-11-29 | 500 | 500 | 468 | 471 | 46,000 | 4,485.71 |
| 1993-11-26 | 540 | 540 | 515 | 515 | 73,000 | 4,904.76 |
| 1993-11-25 | 562 | 562 | 530 | 530 | 53,000 | 5,047.62 |
| 1993-11-24 | 565 | 570 | 564 | 564 | 6,000 | 5,371.43 |
| 1993-11-22 | 575 | 580 | 570 | 575 | 25,000 | 5,476.19 |
| 1993-11-19 | 581 | 582 | 575 | 575 | 5,000 | 5,476.19 |
| 1993-11-18 | 580 | 583 | 580 | 583 | 7,000 | 5,552.38 |
| 1993-11-17 | 583 | 583 | 582 | 583 | 23,000 | 5,552.38 |
| 1993-11-16 | 583 | 584 | 583 | 583 | 28,000 | 5,552.38 |
| 1993-11-15 | 583 | 589 | 582 | 582 | 21,000 | 5,542.86 |
| 1993-11-12 | 560 | 581 | 560 | 581 | 13,000 | 5,533.33 |
| 1993-11-11 | 546 | 563 | 546 | 560 | 22,000 | 5,333.33 |
| 1993-11-10 | 560 | 562 | 548 | 551 | 41,000 | 5,247.62 |
| 1993-11-09 | 586 | 590 | 555 | 562 | 52,000 | 5,352.38 |
| 1993-11-08 | 600 | 602 | 585 | 590 | 25,000 | 5,619.05 |
| 1993-11-05 | 595 | 608 | 582 | 607 | 92,000 | 5,780.95 |
| 1993-11-04 | 630 | 630 | 610 | 610 | 49,000 | 5,809.52 |
| 1993-11-02 | 640 | 640 | 635 | 635 | 24,000 | 6,047.62 |
| 1993-11-01 | 647 | 647 | 645 | 645 | 3,000 | 6,142.86 |
| 1993-10-29 | 615 | 629 | 615 | 627 | 41,000 | 5,971.43 |
| 1993-10-28 | 620 | 630 | 615 | 615 | 36,000 | 5,857.14 |
| 1993-10-27 | 630 | 630 | 611 | 620 | 65,000 | 5,904.76 |
| 1993-10-26 | 635 | 636 | 625 | 630 | 74,000 | 6,000 |
| 1993-10-25 | 658 | 658 | 648 | 650 | 44,000 | 6,190.48 |
| 1993-10-22 | 670 | 670 | 655 | 660 | 58,000 | 6,285.71 |
| 1993-10-21 | 670 | 677 | 662 | 666 | 36,000 | 6,342.86 |
| 1993-10-20 | 670 | 670 | 661 | 670 | 20,000 | 6,380.95 |
| 1993-10-19 | 675 | 680 | 664 | 680 | 26,000 | 6,476.19 |
| 1993-10-18 | 685 | 685 | 680 | 680 | 21,000 | 6,476.19 |
| 1993-10-15 | 695 | 695 | 670 | 685 | 38,000 | 6,523.81 |
| 1993-10-14 | 699 | 704 | 695 | 700 | 23,000 | 6,666.67 |
| 1993-10-13 | 700 | 700 | 695 | 699 | 32,000 | 6,657.14 |
| 1993-10-12 | 715 | 715 | 705 | 705 | 47,000 | 6,714.29 |
| 1993-10-08 | 704 | 724 | 700 | 713 | 96,000 | 6,790.48 |
| 1993-10-07 | 705 | 705 | 697 | 705 | 38,000 | 6,714.29 |
| 1993-10-06 | 709 | 709 | 695 | 705 | 25,000 | 6,714.29 |
| 1993-10-05 | 709 | 710 | 696 | 710 | 40,000 | 6,761.90 |
| 1993-10-04 | 707 | 709 | 700 | 709 | 50,000 | 6,752.38 |
| 1993-10-01 | 719 | 730 | 710 | 713 | 125,000 | 6,790.48 |
| 1993-09-30 | 702 | 718 | 701 | 718 | 87,000 | 6,838.10 |
| 1993-09-29 | 710 | 710 | 692 | 701 | 67,000 | 6,676.19 |
| 1993-09-28 | 690 | 710 | 687 | 710 | 60,000 | 6,761.90 |
| 1993-09-27 | 700 | 701 | 691 | 700 | 72,000 | 6,666.67 |
| 1993-09-24 | 700 | 705 | 695 | 705 | 16,000 | 6,714.29 |
| 1993-09-22 | 716 | 716 | 691 | 691 | 99,000 | 6,580.95 |
| 1993-09-21 | 705 | 730 | 705 | 725 | 156,000 | 6,904.76 |
| 1993-09-20 | 715 | 719 | 705 | 705 | 76,000 | 6,714.29 |
| 1993-09-17 | 738 | 738 | 720 | 720 | 170,000 | 6,857.14 |
| 1993-09-16 | 733 | 748 | 720 | 738 | 690,000 | 7,028.57 |
| 1993-09-14 | 705 | 734 | 702 | 734 | 828,000 | 6,990.48 |
| 1993-09-13 | 719 | 720 | 699 | 702 | 439,000 | 6,685.71 |
| 1993-09-10 | 690 | 718 | 689 | 709 | 1,257,000 | 6,752.38 |
| 1993-09-09 | 655 | 655 | 650 | 655 | 14,000 | 6,238.10 |
| 1993-09-08 | 654 | 660 | 650 | 651 | 42,000 | 6,200 |
| 1993-09-07 | 658 | 658 | 653 | 653 | 16,000 | 6,219.05 |
| 1993-09-06 | 670 | 675 | 668 | 668 | 20,000 | 6,361.90 |
| 1993-09-03 | 652 | 679 | 652 | 669 | 198,000 | 6,371.43 |
| 1993-09-02 | 655 | 655 | 652 | 652 | 13,000 | 6,209.52 |
| 1993-09-01 | 645 | 655 | 645 | 655 | 37,000 | 6,238.10 |
| 1993-08-31 | 645 | 650 | 641 | 650 | 28,000 | 6,190.48 |
| 1993-08-30 | 636 | 641 | 635 | 641 | 27,000 | 6,104.76 |
| 1993-08-27 | 641 | 651 | 635 | 635 | 43,000 | 6,047.62 |
| 1993-08-26 | 650 | 651 | 640 | 640 | 60,000 | 6,095.24 |
| 1993-08-25 | 647 | 650 | 640 | 650 | 22,000 | 6,190.48 |
| 1993-08-24 | 640 | 650 | 640 | 646 | 18,000 | 6,152.38 |
| 1993-08-23 | 649 | 655 | 640 | 640 | 40,000 | 6,095.24 |
| 1993-08-20 | 649 | 656 | 645 | 650 | 43,000 | 6,190.48 |
| 1993-08-19 | 645 | 655 | 644 | 645 | 41,000 | 6,142.86 |
| 1993-08-18 | 654 | 655 | 645 | 650 | 25,000 | 6,190.48 |
| 1993-08-17 | 651 | 658 | 651 | 654 | 82,000 | 6,228.57 |
| 1993-08-16 | 655 | 660 | 650 | 660 | 54,000 | 6,285.71 |
| 1993-08-13 | 661 | 678 | 660 | 660 | 583,000 | 6,285.71 |
| 1993-08-12 | 651 | 668 | 647 | 658 | 364,000 | 6,266.67 |
| 1993-08-11 | 645 | 650 | 635 | 637 | 222,000 | 6,066.67 |
| 1993-08-10 | 605 | 645 | 600 | 630 | 161,000 | 6,000 |
| 1993-08-09 | 606 | 606 | 600 | 600 | 9,000 | 5,714.29 |
| 1993-08-06 | 600 | 605 | 595 | 601 | 12,000 | 5,723.81 |
| 1993-08-05 | 600 | 600 | 595 | 595 | 7,000 | 5,666.67 |
| 1993-08-04 | 588 | 600 | 585 | 600 | 20,000 | 5,714.29 |
| 1993-08-03 | 600 | 600 | 590 | 590 | 10,000 | 5,619.05 |
| 1993-08-02 | 600 | 600 | 600 | 600 | 2,000 | 5,714.29 |
| 1993-07-30 | 605 | 605 | 591 | 591 | 25,000 | 5,628.57 |
| 1993-07-29 | 600 | 600 | 590 | 600 | 13,000 | 5,714.29 |
| 1993-07-28 | 592 | 593 | 585 | 585 | 12,000 | 5,571.43 |
| 1993-07-27 | 581 | 586 | 581 | 586 | 7,000 | 5,580.95 |
| 1993-07-26 | 600 | 600 | 580 | 580 | 13,000 | 5,523.81 |
| 1993-07-23 | 601 | 601 | 596 | 600 | 8,000 | 5,714.29 |
| 1993-07-22 | 601 | 601 | 600 | 600 | 5,000 | 5,714.29 |
| 1993-07-21 | 601 | 602 | 601 | 601 | 5,000 | 5,723.81 |
| 1993-07-20 | 605 | 605 | 600 | 601 | 16,000 | 5,723.81 |
| 1993-07-19 | 610 | 610 | 605 | 605 | 5,000 | 5,761.90 |
| 1993-07-16 | 615 | 615 | 600 | 605 | 18,000 | 5,761.90 |
| 1993-07-15 | 610 | 615 | 610 | 615 | 4,000 | 5,857.14 |
| 1993-07-14 | 621 | 625 | 610 | 610 | 17,000 | 5,809.52 |
| 1993-07-13 | 625 | 625 | 621 | 625 | 7,000 | 5,952.38 |
| 1993-07-09 | 621 | 630 | 620 | 630 | 34,000 | 6,000 |
| 1993-07-08 | 620 | 620 | 620 | 620 | 2,000 | 5,904.76 |
| 1993-07-07 | 625 | 625 | 620 | 620 | 5,000 | 5,904.76 |
| 1993-07-06 | 625 | 630 | 620 | 625 | 18,000 | 5,952.38 |
| 1993-07-05 | 625 | 634 | 620 | 620 | 5,000 | 5,904.76 |
| 1993-07-02 | 630 | 631 | 625 | 625 | 42,000 | 5,952.38 |
| 1993-07-01 | 626 | 631 | 626 | 630 | 17,000 | 6,000 |
| 1993-06-30 | 625 | 633 | 625 | 626 | 15,000 | 5,961.90 |
| 1993-06-29 | 629 | 653 | 624 | 635 | 63,000 | 6,047.62 |
| 1993-06-28 | 588 | 619 | 587 | 619 | 31,000 | 5,895.24 |
| 1993-06-25 | 589 | 590 | 582 | 587 | 12,000 | 5,590.48 |
| 1993-06-24 | 580 | 580 | 570 | 580 | 15,000 | 5,523.81 |
| 1993-06-23 | 582 | 582 | 580 | 580 | 19,000 | 5,523.81 |
| 1993-06-22 | 550 | 580 | 540 | 580 | 17,000 | 5,523.81 |
| 1993-06-21 | 580 | 580 | 550 | 550 | 44,000 | 5,238.10 |
| 1993-06-18 | 580 | 590 | 580 | 589 | 21,000 | 5,609.52 |
| 1993-06-17 | 587 | 587 | 570 | 580 | 31,000 | 5,523.81 |
| 1993-06-16 | 595 | 595 | 581 | 589 | 32,000 | 5,609.52 |
| 1993-06-15 | 629 | 629 | 600 | 600 | 26,000 | 5,714.29 |
| 1993-06-14 | 630 | 631 | 629 | 629 | 14,000 | 5,990.48 |
| 1993-06-11 | 640 | 640 | 630 | 630 | 15,000 | 6,000 |
| 1993-06-10 | 650 | 650 | 630 | 630 | 60,000 | 6,000 |
| 1993-06-08 | 653 | 653 | 641 | 650 | 64,000 | 6,190.48 |
| 1993-06-07 | 656 | 660 | 650 | 650 | 61,000 | 6,190.48 |
| 1993-06-04 | 641 | 657 | 641 | 646 | 88,000 | 6,152.38 |
| 1993-06-03 | 640 | 644 | 636 | 638 | 59,000 | 6,076.19 |
| 1993-06-02 | 653 | 653 | 636 | 644 | 90,000 | 6,133.33 |
| 1993-06-01 | 650 | 655 | 645 | 650 | 81,000 | 6,190.48 |
| 1993-05-31 | 662 | 670 | 645 | 646 | 82,000 | 6,152.38 |
| 1993-05-28 | 640 | 672 | 640 | 660 | 392,000 | 6,285.71 |
| 1993-05-27 | 651 | 660 | 641 | 641 | 282,000 | 6,104.76 |
| 1993-05-26 | 646 | 649 | 630 | 630 | 108,000 | 6,000 |
| 1993-05-25 | 644 | 668 | 643 | 646 | 329,000 | 6,152.38 |
| 1993-05-24 | 606 | 644 | 606 | 640 | 166,000 | 6,095.24 |
| 1993-05-21 | 605 | 610 | 602 | 605 | 46,000 | 5,761.90 |
| 1993-05-20 | 615 | 615 | 605 | 605 | 49,000 | 5,761.90 |
| 1993-05-19 | 601 | 613 | 596 | 610 | 60,000 | 5,809.52 |
| 1993-05-18 | 615 | 620 | 602 | 602 | 85,000 | 5,733.33 |
| 1993-05-17 | 606 | 613 | 606 | 610 | 49,000 | 5,809.52 |
| 1993-05-14 | 609 | 615 | 606 | 606 | 67,000 | 5,771.43 |
| 1993-05-13 | 596 | 624 | 596 | 611 | 155,000 | 5,819.05 |
| 1993-05-12 | 613 | 615 | 592 | 593 | 95,000 | 5,647.62 |
| 1993-05-11 | 624 | 625 | 610 | 615 | 138,000 | 5,857.14 |
| 1993-05-10 | 614 | 630 | 610 | 620 | 380,000 | 5,904.76 |
| 1993-05-07 | 560 | 614 | 559 | 600 | 494,000 | 5,714.29 |
| 1993-05-06 | 560 | 560 | 558 | 560 | 44,000 | 5,333.33 |
| 1993-04-30 | 543 | 560 | 543 | 550 | 33,000 | 5,238.10 |
| 1993-04-28 | 550 | 560 | 550 | 551 | 61,000 | 5,247.62 |
| 1993-04-27 | 530 | 550 | 528 | 545 | 39,000 | 5,190.48 |
| 1993-04-26 | 540 | 540 | 535 | 535 | 16,000 | 5,095.24 |
| 1993-04-23 | 532 | 540 | 532 | 535 | 19,000 | 5,095.24 |
| 1993-04-22 | 550 | 550 | 540 | 540 | 17,000 | 5,142.86 |
| 1993-04-21 | 541 | 555 | 540 | 555 | 35,000 | 5,285.71 |
| 1993-04-20 | 555 | 560 | 550 | 550 | 27,000 | 5,238.10 |
| 1993-04-19 | 560 | 562 | 553 | 555 | 54,000 | 5,285.71 |
| 1993-04-16 | 558 | 568 | 550 | 560 | 146,000 | 5,333.33 |
| 1993-04-15 | 550 | 555 | 549 | 555 | 24,000 | 5,285.71 |
| 1993-04-14 | 555 | 560 | 545 | 550 | 52,000 | 5,238.10 |
| 1993-04-13 | 545 | 555 | 545 | 555 | 42,000 | 5,285.71 |
| 1993-04-12 | 533 | 560 | 533 | 541 | 63,000 | 5,152.38 |
| 1993-04-09 | 522 | 530 | 516 | 530 | 55,000 | 5,047.62 |
| 1993-04-08 | 520 | 524 | 520 | 524 | 47,000 | 4,990.48 |
| 1993-04-07 | 530 | 530 | 520 | 520 | 35,000 | 4,952.38 |
| 1993-04-06 | 539 | 539 | 515 | 515 | 49,000 | 4,904.76 |
| 1993-04-05 | 534 | 539 | 526 | 530 | 33,000 | 5,047.62 |
| 1993-04-02 | 530 | 531 | 521 | 523 | 44,000 | 4,980.95 |
| 1993-04-01 | 540 | 544 | 530 | 530 | 44,000 | 5,047.62 |
| 1993-03-31 | 550 | 550 | 536 | 549 | 48,000 | 5,228.57 |
| 1993-03-30 | 559 | 564 | 550 | 550 | 44,000 | 5,238.10 |
| 1993-03-29 | 545 | 560 | 542 | 560 | 29,000 | 5,333.33 |
| 1993-03-26 | 540 | 560 | 540 | 545 | 44,000 | 5,190.48 |
| 1993-03-25 | 536 | 569 | 534 | 560 | 92,000 | 5,333.33 |
| 1993-03-24 | 535 | 540 | 535 | 535 | 20,000 | 5,095.24 |
| 1993-03-23 | 548 | 548 | 535 | 545 | 53,000 | 5,190.48 |
| 1993-03-22 | 563 | 575 | 540 | 540 | 171,000 | 5,142.86 |
| 1993-03-19 | 544 | 560 | 540 | 558 | 282,000 | 5,314.29 |
| 1993-03-18 | 535 | 540 | 532 | 539 | 56,000 | 5,133.33 |
| 1993-03-17 | 539 | 539 | 530 | 530 | 46,000 | 5,047.62 |
| 1993-03-16 | 525 | 537 | 520 | 537 | 46,000 | 5,114.29 |
| 1993-03-15 | 535 | 535 | 525 | 526 | 28,000 | 5,009.52 |
| 1993-03-12 | 525 | 533 | 517 | 533 | 46,000 | 5,076.19 |
| 1993-03-11 | 520 | 530 | 515 | 515 | 53,000 | 4,904.76 |
| 1993-03-10 | 515 | 535 | 515 | 535 | 34,000 | 5,095.24 |
| 1993-03-09 | 515 | 525 | 515 | 515 | 54,000 | 4,904.76 |
| 1993-03-08 | 515 | 520 | 504 | 510 | 42,000 | 4,857.14 |
| 1993-03-05 | 501 | 515 | 501 | 515 | 47,000 | 4,904.76 |
| 1993-03-04 | 515 | 515 | 505 | 505 | 36,000 | 4,809.52 |
| 1993-03-03 | 510 | 515 | 506 | 515 | 16,000 | 4,904.76 |
| 1993-03-02 | 515 | 515 | 505 | 505 | 31,000 | 4,809.52 |
| 1993-03-01 | 519 | 519 | 510 | 515 | 20,000 | 4,904.76 |
| 1993-02-26 | 523 | 525 | 516 | 516 | 15,000 | 4,914.29 |
| 1993-02-25 | 525 | 525 | 520 | 523 | 27,000 | 4,980.95 |
| 1993-02-24 | 535 | 535 | 520 | 520 | 21,000 | 4,952.38 |
| 1993-02-23 | 520 | 521 | 515 | 521 | 23,000 | 4,961.90 |
| 1993-02-22 | 520 | 525 | 515 | 515 | 18,000 | 4,904.76 |
| 1993-02-19 | 540 | 554 | 525 | 533 | 118,000 | 5,076.19 |
| 1993-02-18 | 524 | 543 | 524 | 540 | 73,000 | 5,142.86 |
| 1993-02-17 | 501 | 504 | 501 | 504 | 14,000 | 4,800 |
| 1993-02-16 | 505 | 515 | 501 | 501 | 71,000 | 4,771.43 |
| 1993-02-15 | 505 | 510 | 505 | 505 | 17,000 | 4,809.52 |
| 1993-02-12 | 508 | 510 | 502 | 510 | 33,000 | 4,857.14 |
| 1993-02-10 | 513 | 516 | 508 | 516 | 34,000 | 4,914.29 |
| 1993-02-09 | 517 | 518 | 510 | 511 | 36,000 | 4,866.67 |
| 1993-02-08 | 526 | 526 | 515 | 517 | 30,000 | 4,923.81 |
| 1993-02-05 | 531 | 540 | 530 | 531 | 29,000 | 5,057.14 |
| 1993-02-04 | 550 | 550 | 518 | 518 | 46,000 | 4,933.33 |
| 1993-02-03 | 540 | 555 | 535 | 545 | 181,000 | 5,190.48 |
| 1993-02-02 | 545 | 560 | 535 | 536 | 256,000 | 5,104.76 |
| 1993-02-01 | 524 | 545 | 521 | 540 | 82,000 | 5,142.86 |
| 1993-01-29 | 516 | 530 | 510 | 519 | 146,000 | 4,942.86 |
| 1993-01-28 | 486 | 491 | 478 | 491 | 600,000 | 4,676.19 |
| 1993-01-27 | 488 | 488 | 480 | 480 | 28,000 | 4,571.43 |
| 1993-01-26 | 481 | 485 | 480 | 485 | 37,000 | 4,619.05 |
| 1993-01-25 | 488 | 490 | 480 | 481 | 40,000 | 4,580.95 |
| 1993-01-22 | 505 | 505 | 488 | 488 | 48,000 | 4,647.62 |
| 1993-01-21 | 503 | 505 | 495 | 495 | 31,000 | 4,714.29 |
| 1993-01-20 | 520 | 520 | 505 | 505 | 21,000 | 4,809.52 |
| 1993-01-19 | 517 | 520 | 503 | 503 | 24,000 | 4,790.48 |
| 1993-01-18 | 502 | 510 | 500 | 510 | 20,000 | 4,857.14 |
| 1993-01-14 | 513 | 513 | 500 | 505 | 85,000 | 4,809.52 |
| 1993-01-13 | 544 | 545 | 511 | 511 | 76,000 | 4,866.67 |
| 1993-01-12 | 549 | 554 | 535 | 545 | 75,000 | 5,190.48 |
| 1993-01-11 | 551 | 555 | 541 | 550 | 61,000 | 5,238.10 |
| 1993-01-08 | 555 | 564 | 545 | 546 | 140,000 | 5,200 |
| 1993-01-07 | 570 | 570 | 549 | 560 | 404,000 | 5,333.33 |
| 1993-01-06 | 535 | 575 | 534 | 565 | 1,152,000 | 5,380.95 |
| 1993-01-05 | 498 | 525 | 495 | 525 | 166,000 | 5,000 |
| 1993-01-04 | 495 | 495 | 495 | 495 | 1,000 | 4,714.29 |
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
