4623 (株)アサヒペン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 600 | 600 | 589 | 599 | 58,000 | 5,990 |
| 1995-12-28 | 600 | 600 | 588 | 597 | 59,000 | 5,970 |
| 1995-12-27 | 578 | 598 | 575 | 598 | 67,000 | 5,980 |
| 1995-12-26 | 575 | 580 | 575 | 577 | 88,000 | 5,770 |
| 1995-12-25 | 581 | 585 | 576 | 580 | 88,000 | 5,800 |
| 1995-12-22 | 598 | 598 | 581 | 590 | 74,000 | 5,900 |
| 1995-12-21 | 600 | 600 | 581 | 598 | 228,000 | 5,980 |
| 1995-12-20 | 575 | 606 | 570 | 586 | 663,000 | 5,860 |
| 1995-12-19 | 563 | 575 | 559 | 562 | 223,000 | 5,620 |
| 1995-12-18 | 546 | 570 | 546 | 558 | 177,000 | 5,580 |
| 1995-12-15 | 571 | 578 | 540 | 550 | 402,000 | 5,500 |
| 1995-12-14 | 550 | 575 | 548 | 566 | 639,000 | 5,660 |
| 1995-12-13 | 540 | 570 | 540 | 550 | 827,000 | 5,500 |
| 1995-12-12 | 510 | 550 | 510 | 540 | 92,000 | 5,400 |
| 1995-12-11 | 519 | 519 | 510 | 510 | 55,000 | 5,100 |
| 1995-12-08 | 520 | 522 | 518 | 518 | 35,000 | 5,180 |
| 1995-12-07 | 516 | 520 | 511 | 520 | 14,000 | 5,200 |
| 1995-12-06 | 530 | 535 | 516 | 516 | 60,000 | 5,160 |
| 1995-12-05 | 527 | 531 | 526 | 530 | 54,000 | 5,300 |
| 1995-12-04 | 526 | 530 | 520 | 527 | 74,000 | 5,270 |
| 1995-12-01 | 520 | 523 | 520 | 523 | 22,000 | 5,230 |
| 1995-11-30 | 510 | 513 | 510 | 511 | 68,000 | 5,110 |
| 1995-11-29 | 510 | 510 | 507 | 510 | 59,000 | 5,100 |
| 1995-11-28 | 510 | 510 | 500 | 510 | 33,000 | 5,100 |
| 1995-11-27 | 514 | 520 | 510 | 510 | 19,000 | 5,100 |
| 1995-11-24 | 491 | 492 | 486 | 490 | 23,000 | 4,900 |
| 1995-11-22 | 485 | 488 | 485 | 488 | 28,000 | 4,880 |
| 1995-11-21 | 483 | 485 | 483 | 485 | 91,000 | 4,850 |
| 1995-11-20 | 490 | 491 | 481 | 483 | 90,000 | 4,830 |
| 1995-11-17 | 510 | 510 | 500 | 510 | 39,000 | 5,100 |
| 1995-11-16 | 521 | 521 | 506 | 506 | 10,000 | 5,060 |
| 1995-11-15 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1995-11-14 | 511 | 512 | 510 | 510 | 10,000 | 5,100 |
| 1995-11-13 | 536 | 536 | 512 | 512 | 19,000 | 5,120 |
| 1995-11-10 | 535 | 537 | 535 | 537 | 4,000 | 5,370 |
| 1995-11-09 | 536 | 538 | 525 | 538 | 111,000 | 5,380 |
| 1995-11-08 | 535 | 540 | 535 | 537 | 15,000 | 5,370 |
| 1995-11-07 | 530 | 540 | 530 | 536 | 41,000 | 5,360 |
| 1995-11-06 | 530 | 542 | 530 | 530 | 24,000 | 5,300 |
| 1995-11-02 | 535 | 545 | 530 | 530 | 58,000 | 5,300 |
| 1995-11-01 | 535 | 535 | 525 | 525 | 51,000 | 5,250 |
| 1995-10-31 | 550 | 550 | 520 | 535 | 115,000 | 5,350 |
| 1995-10-30 | 508 | 552 | 508 | 552 | 188,000 | 5,520 |
| 1995-10-27 | 500 | 503 | 487 | 503 | 132,000 | 5,030 |
| 1995-10-26 | 502 | 505 | 500 | 500 | 23,000 | 5,000 |
| 1995-10-25 | 497 | 500 | 497 | 500 | 21,000 | 5,000 |
| 1995-10-24 | 500 | 500 | 496 | 496 | 5,000 | 4,960 |
| 1995-10-23 | 501 | 501 | 495 | 500 | 9,000 | 5,000 |
| 1995-10-20 | 498 | 498 | 495 | 495 | 6,000 | 4,950 |
| 1995-10-19 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 1995-10-18 | 499 | 499 | 498 | 499 | 9,000 | 4,990 |
| 1995-10-17 | 500 | 500 | 493 | 499 | 18,000 | 4,990 |
| 1995-10-16 | 494 | 499 | 494 | 494 | 4,000 | 4,940 |
| 1995-10-13 | 492 | 497 | 492 | 497 | 3,000 | 4,970 |
| 1995-10-12 | 495 | 495 | 492 | 495 | 4,000 | 4,950 |
| 1995-10-11 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1995-10-09 | 493 | 495 | 493 | 495 | 2,000 | 4,950 |
| 1995-10-06 | 492 | 492 | 491 | 492 | 6,000 | 4,920 |
| 1995-10-05 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1995-10-04 | 491 | 491 | 480 | 480 | 6,000 | 4,800 |
| 1995-10-03 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1995-10-02 | 485 | 492 | 485 | 492 | 5,000 | 4,920 |
| 1995-09-29 | 485 | 490 | 485 | 490 | 13,000 | 4,900 |
| 1995-09-28 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 1995-09-27 | 499 | 500 | 499 | 499 | 7,000 | 4,990 |
| 1995-09-26 | 500 | 500 | 490 | 490 | 18,000 | 4,900 |
| 1995-09-25 | 494 | 494 | 479 | 479 | 22,000 | 4,790 |
| 1995-09-22 | 495 | 495 | 491 | 494 | 5,000 | 4,940 |
| 1995-09-21 | 505 | 505 | 490 | 490 | 33,000 | 4,900 |
| 1995-09-20 | 509 | 514 | 505 | 506 | 30,000 | 5,060 |
| 1995-09-19 | 499 | 509 | 498 | 509 | 28,000 | 5,090 |
| 1995-09-18 | 496 | 500 | 496 | 496 | 34,000 | 4,960 |
| 1995-09-14 | 492 | 497 | 492 | 495 | 8,000 | 4,950 |
| 1995-09-13 | 488 | 490 | 487 | 490 | 10,000 | 4,900 |
| 1995-09-12 | 488 | 489 | 485 | 486 | 31,000 | 4,860 |
| 1995-09-11 | 489 | 490 | 485 | 485 | 15,000 | 4,850 |
| 1995-09-08 | 475 | 490 | 475 | 481 | 18,000 | 4,810 |
| 1995-09-07 | 472 | 475 | 472 | 473 | 7,000 | 4,730 |
| 1995-09-06 | 470 | 471 | 470 | 471 | 6,000 | 4,710 |
| 1995-09-04 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1995-09-01 | 483 | 483 | 470 | 476 | 10,000 | 4,760 |
| 1995-08-31 | 482 | 482 | 480 | 480 | 7,000 | 4,800 |
| 1995-08-30 | 480 | 494 | 480 | 490 | 23,000 | 4,900 |
| 1995-08-29 | 479 | 480 | 478 | 480 | 11,000 | 4,800 |
| 1995-08-28 | 480 | 480 | 479 | 479 | 4,000 | 4,790 |
| 1995-08-25 | 467 | 480 | 467 | 480 | 23,000 | 4,800 |
| 1995-08-24 | 464 | 465 | 463 | 465 | 17,000 | 4,650 |
| 1995-08-23 | 470 | 470 | 461 | 464 | 18,000 | 4,640 |
| 1995-08-22 | 475 | 475 | 470 | 470 | 35,000 | 4,700 |
| 1995-08-21 | 480 | 480 | 475 | 475 | 12,000 | 4,750 |
| 1995-08-18 | 485 | 485 | 477 | 480 | 14,000 | 4,800 |
| 1995-08-17 | 488 | 489 | 480 | 482 | 21,000 | 4,820 |
| 1995-08-16 | 480 | 497 | 475 | 496 | 55,000 | 4,960 |
| 1995-08-15 | 461 | 468 | 461 | 468 | 51,000 | 4,680 |
| 1995-08-14 | 465 | 465 | 449 | 454 | 120,000 | 4,540 |
| 1995-08-11 | 465 | 478 | 460 | 478 | 17,000 | 4,780 |
| 1995-08-10 | 465 | 480 | 465 | 467 | 15,000 | 4,670 |
| 1995-08-09 | 465 | 465 | 465 | 465 | 7,000 | 4,650 |
| 1995-08-08 | 470 | 470 | 464 | 465 | 17,000 | 4,650 |
| 1995-08-07 | 485 | 485 | 470 | 470 | 10,000 | 4,700 |
| 1995-08-04 | 488 | 488 | 482 | 488 | 11,000 | 4,880 |
| 1995-08-03 | 482 | 488 | 480 | 488 | 12,000 | 4,880 |
| 1995-08-02 | 481 | 485 | 481 | 481 | 16,000 | 4,810 |
| 1995-08-01 | 486 | 486 | 481 | 481 | 6,000 | 4,810 |
| 1995-07-31 | 483 | 483 | 480 | 480 | 3,000 | 4,800 |
| 1995-07-28 | 486 | 486 | 483 | 483 | 4,000 | 4,830 |
| 1995-07-27 | 486 | 495 | 485 | 486 | 21,000 | 4,860 |
| 1995-07-26 | 485 | 486 | 480 | 483 | 14,000 | 4,830 |
| 1995-07-25 | 485 | 485 | 485 | 485 | 13,000 | 4,850 |
| 1995-07-24 | 483 | 485 | 481 | 485 | 15,000 | 4,850 |
| 1995-07-21 | 481 | 481 | 481 | 481 | 16,000 | 4,810 |
| 1995-07-20 | 479 | 481 | 478 | 478 | 14,000 | 4,780 |
| 1995-07-19 | 494 | 494 | 480 | 480 | 8,000 | 4,800 |
| 1995-07-18 | 495 | 496 | 490 | 495 | 28,000 | 4,950 |
| 1995-07-17 | 499 | 500 | 490 | 495 | 22,000 | 4,950 |
| 1995-07-14 | 496 | 499 | 496 | 499 | 17,000 | 4,990 |
| 1995-07-13 | 494 | 495 | 490 | 495 | 30,000 | 4,950 |
| 1995-07-12 | 489 | 495 | 489 | 495 | 39,000 | 4,950 |
| 1995-07-11 | 490 | 493 | 488 | 488 | 28,000 | 4,880 |
| 1995-07-10 | 490 | 498 | 490 | 490 | 36,000 | 4,900 |
| 1995-07-07 | 480 | 496 | 480 | 490 | 40,000 | 4,900 |
| 1995-07-06 | 475 | 480 | 470 | 470 | 26,000 | 4,700 |
| 1995-07-05 | 461 | 470 | 461 | 470 | 6,000 | 4,700 |
| 1995-07-04 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1995-07-03 | 470 | 470 | 450 | 450 | 12,000 | 4,500 |
| 1995-06-30 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1995-06-29 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1995-06-28 | 461 | 462 | 450 | 450 | 11,000 | 4,500 |
| 1995-06-27 | 470 | 480 | 470 | 470 | 27,000 | 4,700 |
| 1995-06-26 | 470 | 473 | 470 | 470 | 8,000 | 4,700 |
| 1995-06-23 | 458 | 470 | 458 | 470 | 8,000 | 4,700 |
| 1995-06-22 | 443 | 445 | 443 | 443 | 8,000 | 4,430 |
| 1995-06-21 | 431 | 443 | 431 | 443 | 2,000 | 4,430 |
| 1995-06-20 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1995-06-19 | 450 | 450 | 441 | 445 | 9,000 | 4,450 |
| 1995-06-16 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 1995-06-15 | 420 | 422 | 420 | 422 | 15,000 | 4,220 |
| 1995-06-14 | 423 | 423 | 420 | 420 | 30,000 | 4,200 |
| 1995-06-13 | 435 | 435 | 420 | 421 | 24,000 | 4,210 |
| 1995-06-12 | 452 | 452 | 448 | 448 | 19,000 | 4,480 |
| 1995-06-09 | 455 | 455 | 452 | 452 | 11,000 | 4,520 |
| 1995-06-08 | 452 | 452 | 452 | 452 | 9,000 | 4,520 |
| 1995-06-07 | 451 | 452 | 451 | 452 | 6,000 | 4,520 |
| 1995-06-06 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 1995-06-05 | 460 | 460 | 451 | 451 | 2,000 | 4,510 |
| 1995-06-02 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1995-06-01 | 462 | 463 | 450 | 450 | 18,000 | 4,500 |
| 1995-05-31 | 470 | 470 | 463 | 463 | 4,000 | 4,630 |
| 1995-05-30 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-05-29 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 1995-05-26 | 473 | 473 | 470 | 470 | 18,000 | 4,700 |
| 1995-05-25 | 476 | 479 | 475 | 475 | 36,000 | 4,750 |
| 1995-05-24 | 480 | 480 | 476 | 476 | 16,000 | 4,760 |
| 1995-05-23 | 489 | 489 | 480 | 480 | 7,000 | 4,800 |
| 1995-05-22 | 485 | 485 | 480 | 480 | 7,000 | 4,800 |
| 1995-05-19 | 500 | 500 | 488 | 488 | 12,000 | 4,880 |
| 1995-05-18 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1995-05-17 | 510 | 510 | 500 | 500 | 14,000 | 5,000 |
| 1995-05-16 | 500 | 508 | 500 | 507 | 8,000 | 5,070 |
| 1995-05-15 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-05-12 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1995-05-11 | 497 | 510 | 497 | 510 | 34,000 | 5,100 |
| 1995-05-10 | 490 | 498 | 490 | 498 | 8,000 | 4,980 |
| 1995-05-09 | 489 | 495 | 487 | 495 | 12,000 | 4,950 |
| 1995-05-08 | 495 | 500 | 495 | 500 | 3,000 | 5,000 |
| 1995-05-02 | 485 | 493 | 485 | 490 | 32,000 | 4,900 |
| 1995-05-01 | 490 | 490 | 485 | 485 | 4,000 | 4,850 |
| 1995-04-28 | 493 | 493 | 490 | 490 | 16,000 | 4,900 |
| 1995-04-27 | 492 | 493 | 492 | 493 | 10,000 | 4,930 |
| 1995-04-26 | 500 | 500 | 497 | 500 | 5,000 | 5,000 |
| 1995-04-25 | 500 | 504 | 500 | 504 | 20,000 | 5,040 |
| 1995-04-24 | 493 | 500 | 493 | 500 | 11,000 | 5,000 |
| 1995-04-21 | 492 | 493 | 492 | 493 | 4,000 | 4,930 |
| 1995-04-20 | 485 | 491 | 485 | 490 | 7,000 | 4,900 |
| 1995-04-19 | 489 | 495 | 483 | 483 | 6,000 | 4,830 |
| 1995-04-18 | 501 | 501 | 492 | 492 | 3,000 | 4,920 |
| 1995-04-17 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1995-04-14 | 488 | 490 | 485 | 485 | 19,000 | 4,850 |
| 1995-04-12 | 485 | 488 | 485 | 488 | 7,000 | 4,880 |
| 1995-04-11 | 485 | 488 | 485 | 488 | 4,000 | 4,880 |
| 1995-04-10 | 495 | 495 | 490 | 490 | 5,000 | 4,900 |
| 1995-04-07 | 476 | 476 | 475 | 475 | 6,000 | 4,750 |
| 1995-04-06 | 480 | 480 | 475 | 475 | 14,000 | 4,750 |
| 1995-04-05 | 476 | 477 | 476 | 477 | 7,000 | 4,770 |
| 1995-04-04 | 476 | 476 | 475 | 476 | 5,000 | 4,760 |
| 1995-04-03 | 495 | 495 | 479 | 479 | 14,000 | 4,790 |
| 1995-03-31 | 490 | 497 | 490 | 497 | 7,000 | 4,970 |
| 1995-03-30 | 496 | 496 | 490 | 490 | 17,000 | 4,900 |
| 1995-03-29 | 497 | 499 | 495 | 498 | 6,000 | 4,980 |
| 1995-03-28 | 495 | 499 | 495 | 499 | 20,000 | 4,990 |
| 1995-03-27 | 526 | 534 | 526 | 534 | 23,000 | 5,085.71 |
| 1995-03-24 | 526 | 527 | 521 | 521 | 20,000 | 4,961.90 |
| 1995-03-23 | 531 | 531 | 527 | 527 | 42,000 | 5,019.05 |
| 1995-03-22 | 530 | 534 | 530 | 530 | 27,000 | 5,047.62 |
| 1995-03-20 | 532 | 535 | 530 | 530 | 19,000 | 5,047.62 |
| 1995-03-17 | 536 | 536 | 530 | 535 | 31,000 | 5,095.24 |
| 1995-03-16 | 530 | 535 | 530 | 531 | 18,000 | 5,057.14 |
| 1995-03-15 | 535 | 539 | 530 | 535 | 33,000 | 5,095.24 |
| 1995-03-14 | 540 | 540 | 535 | 535 | 20,000 | 5,095.24 |
| 1995-03-13 | 535 | 538 | 530 | 538 | 18,000 | 5,123.81 |
| 1995-03-10 | 541 | 541 | 531 | 535 | 18,000 | 5,095.24 |
| 1995-03-09 | 540 | 545 | 540 | 542 | 15,000 | 5,161.90 |
| 1995-03-08 | 545 | 548 | 540 | 540 | 43,000 | 5,142.86 |
| 1995-03-07 | 545 | 550 | 545 | 545 | 4,000 | 5,190.48 |
| 1995-03-06 | 540 | 558 | 540 | 558 | 5,000 | 5,314.29 |
| 1995-03-03 | 555 | 555 | 540 | 540 | 23,000 | 5,142.86 |
| 1995-03-02 | 540 | 558 | 540 | 557 | 14,000 | 5,304.76 |
| 1995-03-01 | 546 | 550 | 541 | 541 | 12,000 | 5,152.38 |
| 1995-02-28 | 540 | 545 | 540 | 542 | 15,000 | 5,161.90 |
| 1995-02-27 | 540 | 540 | 520 | 526 | 33,000 | 5,009.52 |
| 1995-02-24 | 550 | 550 | 545 | 548 | 13,000 | 5,219.05 |
| 1995-02-23 | 545 | 545 | 541 | 541 | 21,000 | 5,152.38 |
| 1995-02-22 | 540 | 548 | 540 | 541 | 23,000 | 5,152.38 |
| 1995-02-21 | 550 | 550 | 532 | 540 | 19,000 | 5,142.86 |
| 1995-02-20 | 550 | 550 | 550 | 550 | 38,000 | 5,238.10 |
| 1995-02-17 | 540 | 540 | 524 | 535 | 23,000 | 5,095.24 |
| 1995-02-16 | 530 | 540 | 526 | 526 | 8,000 | 5,009.52 |
| 1995-02-15 | 536 | 536 | 530 | 530 | 8,000 | 5,047.62 |
| 1995-02-14 | 540 | 540 | 536 | 536 | 23,000 | 5,104.76 |
| 1995-02-13 | 540 | 545 | 540 | 540 | 15,000 | 5,142.86 |
| 1995-02-10 | 542 | 545 | 540 | 540 | 15,000 | 5,142.86 |
| 1995-02-09 | 541 | 541 | 540 | 540 | 2,000 | 5,142.86 |
| 1995-02-08 | 550 | 550 | 540 | 540 | 10,000 | 5,142.86 |
| 1995-02-07 | 545 | 554 | 545 | 554 | 8,000 | 5,276.19 |
| 1995-02-06 | 540 | 549 | 540 | 545 | 10,000 | 5,190.48 |
| 1995-02-03 | 548 | 549 | 540 | 549 | 9,000 | 5,228.57 |
| 1995-02-02 | 545 | 550 | 545 | 545 | 13,000 | 5,190.48 |
| 1995-02-01 | 550 | 550 | 532 | 535 | 14,000 | 5,095.24 |
| 1995-01-31 | 565 | 565 | 549 | 550 | 29,000 | 5,238.10 |
| 1995-01-30 | 550 | 565 | 530 | 565 | 16,000 | 5,380.95 |
| 1995-01-27 | 550 | 550 | 545 | 545 | 28,000 | 5,190.48 |
| 1995-01-26 | 563 | 565 | 549 | 549 | 25,000 | 5,228.57 |
| 1995-01-25 | 550 | 553 | 550 | 552 | 30,000 | 5,257.14 |
| 1995-01-24 | 511 | 525 | 511 | 520 | 19,000 | 4,952.38 |
| 1995-01-23 | 527 | 532 | 511 | 511 | 28,000 | 4,866.67 |
| 1995-01-20 | 532 | 550 | 525 | 526 | 43,000 | 5,009.52 |
| 1995-01-19 | 560 | 560 | 532 | 532 | 15,000 | 5,066.67 |
| 1995-01-18 | 562 | 579 | 562 | 579 | 24,000 | 5,514.29 |
| 1995-01-13 | 543 | 545 | 536 | 536 | 50,000 | 5,104.76 |
| 1995-01-12 | 559 | 560 | 540 | 540 | 41,000 | 5,142.86 |
| 1995-01-11 | 539 | 562 | 535 | 560 | 33,000 | 5,333.33 |
| 1995-01-10 | 536 | 539 | 532 | 539 | 27,000 | 5,133.33 |
| 1995-01-09 | 541 | 541 | 536 | 536 | 21,000 | 5,104.76 |
| 1995-01-06 | 535 | 538 | 535 | 536 | 19,000 | 5,104.76 |
| 1995-01-05 | 560 | 560 | 540 | 541 | 19,000 | 5,152.38 |
| 1995-01-04 | 560 | 560 | 560 | 560 | 4,000 | 5,333.33 |
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
