1. HOME >
  2. 株価時系列 >
  3. 4623 >
  4. 1994年

4623 (株)アサヒペン の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3056056055956015,0005,333.33
1994-12-2955056055056010,0005,333.33
1994-12-2856356356056019,0005,333.33
1994-12-2756056256056235,0005,352.38
1994-12-2655056055056010,0005,333.33
1994-12-2253554853554848,0005,219.05
1994-12-2153553553453515,0005,095.24
1994-12-2053553553553511,0005,095.24
1994-12-1954054053553510,0005,095.24
1994-12-1653053052052051,0004,952.38
1994-12-1552253051553085,0005,047.62
1994-12-1453253352252946,0005,038.10
1994-12-1354554752553049,0005,047.62
1994-12-1254854854754713,0005,209.52
1994-12-0954854954754831,0005,219.05
1994-12-0855155154654842,0005,219.05
1994-12-0755655655255335,0005,266.67
1994-12-0655856055555529,0005,285.71
1994-12-0556356355655825,0005,314.29
1994-12-0256556555855820,0005,314.29
1994-12-0156156555556546,0005,380.95
1994-11-305615655615649,0005,371.43
1994-11-2956356455555518,0005,285.71
1994-11-2856056555555518,0005,285.71
1994-11-2556756955556058,0005,333.33
1994-11-2457657656256220,0005,352.38
1994-11-2257559057059021,0005,619.05
1994-11-215805805755808,0005,523.81
1994-11-1860060058058011,0005,523.81
1994-11-176006005866009,0005,714.29
1994-11-1658858858158122,0005,533.33
1994-11-1557558057458015,0005,523.81
1994-11-145725725725721,0005,447.62
1994-11-1157157257057115,0005,438.10
1994-11-1057657657157113,0005,438.10
1994-11-0959459457057025,0005,428.57
1994-11-085975975955958,0005,666.67
1994-11-0760160260060019,0005,714.29
1994-11-0460660660060028,0005,714.29
1994-11-0260062060061651,0005,866.67
1994-11-015906005906009,0005,714.29
1994-10-316006006006003,0005,714.29
1994-10-2860460460060020,0005,714.29
1994-10-276106106026046,0005,752.38
1994-10-266116116116118,0005,819.05
1994-10-2561161161161136,0005,819.05
1994-10-246206206116113,0005,819.05
1994-10-2162962960060621,0005,771.43
1994-10-2060063060062830,0005,980.95
1994-10-1960960960060027,0005,714.29
1994-10-1860061060060418,0005,752.38
1994-10-1760160559359325,0005,647.62
1994-10-1460060260060022,0005,714.29
1994-10-1359260059260011,0005,714.29
1994-10-125835865835863,0005,580.95
1994-10-116006005815824,0005,542.86
1994-10-075816005816005,0005,714.29
1994-10-0658558558058048,0005,523.81
1994-10-0559059058058041,0005,523.81
1994-10-0458660058658715,0005,590.48
1994-10-0360260259060011,0005,714.29
1994-09-3059060058660018,0005,714.29
1994-09-295855925855924,0005,638.10
1994-09-2859259258559021,0005,619.05
1994-09-275995995925929,0005,638.10
1994-09-2658759958659942,0005,704.76
1994-09-2259959958658637,0005,580.95
1994-09-206056055905999,0005,704.76
1994-09-1958358558258327,0005,552.38
1994-09-1660160259559651,0005,676.19
1994-09-1460761060160137,0005,723.81
1994-09-1360660660260624,0005,771.43
1994-09-1261461460660622,0005,771.43
1994-09-0961962060560528,0005,761.90
1994-09-086156196156197,0005,895.24
1994-09-076206206206208,0005,904.76
1994-09-0662063062063013,0006,000
1994-09-0562063662063611,0006,057.14
1994-09-0262163162063116,0006,009.52
1994-09-0162362362062122,0005,914.29
1994-08-316266266216215,0005,914.29
1994-08-306306306256266,0005,961.90
1994-08-296306306306301,0006,000
1994-08-266306306306301,0006,000
1994-08-2562463062463018,0006,000
1994-08-2462562562362511,0005,952.38
1994-08-236266266256258,0005,952.38
1994-08-2262863062162113,0005,914.29
1994-08-1964164263663617,0006,057.14
1994-08-1864964964164521,0006,142.86
1994-08-1765565564664927,0006,180.95
1994-08-156556556556551,0006,238.10
1994-08-1264565064565013,0006,190.48
1994-08-116476476456453,0006,142.86
1994-08-106436456416459,0006,142.86
1994-08-086476476416415,0006,104.76
1994-08-056506636486497,0006,180.95
1994-08-046656656556557,0006,238.10
1994-08-036656656656651,0006,333.33
1994-08-0265065064564525,0006,142.86
1994-08-0165165264564510,0006,142.86
1994-07-296606606506513,0006,200
1994-07-2866066065566027,0006,285.71
1994-07-2766066065566011,0006,285.71
1994-07-2666066166066025,0006,285.71
1994-07-2568068067067022,0006,380.95
1994-07-2269069068068029,0006,476.19
1994-07-2168468868068819,0006,552.38
1994-07-2068569068068914,0006,561.90
1994-07-1969469468068016,0006,476.19
1994-07-1870070069069023,0006,571.43
1994-07-1569970069069853,0006,647.62
1994-07-14710710690698135,0006,647.62
1994-07-13698713695700320,0006,666.67
1994-07-12669697665695241,0006,619.05
1994-07-1167267266166211,0006,304.76
1994-07-0867467866067735,0006,447.62
1994-07-076606756606709,0006,380.95
1994-07-0667067065566019,0006,285.71
1994-07-0567067466467315,0006,409.52
1994-07-046786786786782,0006,457.14
1994-07-0167968065965939,0006,276.19
1994-06-306406656406658,0006,333.33
1994-06-2965565665565514,0006,238.10
1994-06-2865066065065513,0006,238.10
1994-06-2764566064066036,0006,285.71
1994-06-2466567866466433,0006,323.81
1994-06-2366167665566421,0006,323.81
1994-06-2264166164065647,0006,247.62
1994-06-2167067266666627,0006,342.86
1994-06-2068869567767721,0006,447.62
1994-06-1770070069369375,0006,600
1994-06-16699699690690157,0006,571.43
1994-06-15677695677690321,0006,571.43
1994-06-1467567767067727,0006,447.62
1994-06-1367568067567552,0006,428.57
1994-06-1067967967067086,0006,380.95
1994-06-09670680670670129,0006,380.95
1994-06-08671672665670109,0006,380.95
1994-06-07640675640670190,0006,380.95
1994-06-0665065164064018,0006,095.24
1994-06-0365265565065026,0006,190.48
1994-06-0265465565065038,0006,190.48
1994-06-0166066064965022,0006,190.48
1994-05-3165166565066097,0006,285.71
1994-05-3066566564565041,0006,190.48
1994-05-27648668645659174,0006,276.19
1994-05-2664564864064032,0006,095.24
1994-05-2564564864064652,0006,152.38
1994-05-2463064362564315,0006,123.81
1994-05-2363963962163012,0006,000
1994-05-2062564062164031,0006,095.24
1994-05-1962562562062036,0005,904.76
1994-05-1864064062862914,0005,990.48
1994-05-1763563562962918,0005,990.48
1994-05-1664064062963020,0006,000
1994-05-1362864462863549,0006,047.62
1994-05-1262762762262527,0005,952.38
1994-05-1162162362162210,0005,923.81
1994-05-1063563962062017,0005,904.76
1994-05-0963963963063514,0006,047.62
1994-05-0665065062764054,0006,095.24
1994-05-02614651614650182,0006,190.48
1994-04-2861561561061522,0005,857.14
1994-04-2762062061561515,0005,857.14
1994-04-2661061661061623,0005,866.67
1994-04-2563563561561524,0005,857.14
1994-04-2261562061561556,0005,857.14
1994-04-216216226216215,0005,914.29
1994-04-2063563561663532,0006,047.62
1994-04-196406406356359,0006,047.62
1994-04-1863964562964412,0006,133.33
1994-04-1562964562064014,0006,095.24
1994-04-1461863461863414,0006,038.10
1994-04-1360664860664825,0006,171.43
1994-04-1261161160160116,0005,723.81
1994-04-1160061160061118,0005,819.05
1994-04-0861461560260543,0005,761.90
1994-04-0761761960960924,0005,800
1994-04-0661262261161511,0005,857.14
1994-04-0561161160560917,0005,800
1994-04-0460260260160113,0005,723.81
1994-04-0162362360160125,0005,723.81
1994-03-3161062460162416,0005,942.86
1994-03-3062562562562515,0005,952.38
1994-03-2965065063963910,0006,085.71
1994-03-2864265964065931,0006,276.19
1994-03-2566467065066326,0006,314.29
1994-03-2465066465066432,0006,323.81
1994-03-2366566565065538,0006,238.10
1994-03-2267767966566588,0006,333.33
1994-03-18667685666675164,0006,428.57
1994-03-17670673663666256,0006,342.86
1994-03-16650676645663555,0006,314.29
1994-03-15650652645650196,0006,190.48
1994-03-14645659643652298,0006,209.52
1994-03-11619640617640189,0006,095.24
1994-03-1062162761661993,0005,895.24
1994-03-0962162561462535,0005,952.38
1994-03-0862262361562012,0005,904.76
1994-03-0763063062562529,0005,952.38
1994-03-0461863560863565,0006,047.62
1994-03-0362662761161257,0005,828.57
1994-03-02610634610627195,0005,971.43
1994-03-01609612605605142,0005,761.90
1994-02-2860961060360334,0005,742.86
1994-02-25604609601601131,0005,723.81
1994-02-2460960959860037,0005,714.29
1994-02-2360060859260817,0005,790.48
1994-02-2259660059259334,0005,647.62
1994-02-2160060059059111,0005,628.57
1994-02-1860360359160017,0005,714.29
1994-02-1761061060160129,0005,723.81
1994-02-166106106016029,0005,733.33
1994-02-1560360359160021,0005,714.29
1994-02-1460461159160915,0005,800
1994-02-1060460459160041,0005,714.29
1994-02-0961561560060428,0005,752.38
1994-02-0861061561061544,0005,857.14
1994-02-0759961259961040,0005,809.52
1994-02-0460061059061019,0005,809.52
1994-02-0360160160060012,0005,714.29
1994-02-0261261560161027,0005,809.52
1994-02-0162562961161124,0005,819.05
1994-01-3162062561062536,0005,952.38
1994-01-2859059958059912,0005,704.76
1994-01-2760260559059037,0005,619.05
1994-01-2659360058960024,0005,714.29
1994-01-2558058857358820,0005,600
1994-01-2458058057057122,0005,438.10
1994-01-2159160459160021,0005,714.29
1994-01-2061262059059628,0005,676.19
1994-01-1959361259061241,0005,828.57
1994-01-186136136106106,0005,809.52
1994-01-1759361258160853,0005,790.48
1994-01-14609609588588122,0005,600
1994-01-1361162560560533,0005,761.90
1994-01-1258461258461186,0005,819.05
1994-01-1158459458458546,0005,571.43
1994-01-1058058558058025,0005,523.81
1994-01-0758258257158025,0005,523.81
1994-01-0658058557558357,0005,552.38
1994-01-0556056955556419,0005,371.43
1994-01-0456056056056010,0005,333.33

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