4623 (株)アサヒペン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 549 | 550 | 543 | 543 | 52,000 | 5,430 |
| 1996-12-27 | 551 | 551 | 541 | 549 | 39,000 | 5,490 |
| 1996-12-26 | 552 | 553 | 540 | 551 | 51,000 | 5,510 |
| 1996-12-25 | 551 | 557 | 550 | 557 | 72,000 | 5,570 |
| 1996-12-24 | 560 | 560 | 550 | 551 | 48,000 | 5,510 |
| 1996-12-20 | 555 | 560 | 551 | 560 | 54,000 | 5,600 |
| 1996-12-19 | 560 | 560 | 555 | 555 | 38,000 | 5,550 |
| 1996-12-18 | 560 | 565 | 557 | 565 | 19,000 | 5,650 |
| 1996-12-17 | 575 | 575 | 558 | 570 | 40,000 | 5,700 |
| 1996-12-16 | 561 | 570 | 561 | 565 | 20,000 | 5,650 |
| 1996-12-13 | 570 | 570 | 560 | 565 | 26,000 | 5,650 |
| 1996-12-12 | 575 | 575 | 565 | 570 | 25,000 | 5,700 |
| 1996-12-11 | 580 | 580 | 563 | 575 | 37,000 | 5,750 |
| 1996-12-10 | 561 | 570 | 561 | 562 | 36,000 | 5,620 |
| 1996-12-09 | 560 | 561 | 560 | 560 | 33,000 | 5,600 |
| 1996-12-06 | 562 | 563 | 560 | 560 | 34,000 | 5,600 |
| 1996-12-05 | 562 | 562 | 559 | 562 | 38,000 | 5,620 |
| 1996-12-04 | 558 | 563 | 555 | 562 | 23,000 | 5,620 |
| 1996-12-03 | 560 | 565 | 560 | 562 | 40,000 | 5,620 |
| 1996-12-02 | 580 | 580 | 570 | 570 | 40,000 | 5,700 |
| 1996-11-29 | 580 | 585 | 575 | 580 | 86,000 | 5,800 |
| 1996-11-28 | 593 | 593 | 585 | 585 | 74,000 | 5,850 |
| 1996-11-27 | 593 | 593 | 591 | 593 | 43,000 | 5,930 |
| 1996-11-26 | 595 | 600 | 594 | 594 | 16,000 | 5,940 |
| 1996-11-25 | 595 | 595 | 592 | 592 | 18,000 | 5,920 |
| 1996-11-22 | 591 | 592 | 591 | 592 | 24,000 | 5,920 |
| 1996-11-21 | 591 | 598 | 591 | 591 | 20,000 | 5,910 |
| 1996-11-20 | 595 | 598 | 590 | 598 | 19,000 | 5,980 |
| 1996-11-19 | 597 | 600 | 592 | 599 | 22,000 | 5,990 |
| 1996-11-18 | 596 | 600 | 596 | 597 | 19,000 | 5,970 |
| 1996-11-15 | 595 | 595 | 590 | 595 | 25,000 | 5,950 |
| 1996-11-14 | 593 | 597 | 593 | 595 | 11,000 | 5,950 |
| 1996-11-13 | 599 | 600 | 595 | 595 | 24,000 | 5,950 |
| 1996-11-12 | 596 | 603 | 596 | 600 | 25,000 | 6,000 |
| 1996-11-11 | 605 | 605 | 596 | 597 | 9,000 | 5,970 |
| 1996-11-08 | 597 | 605 | 597 | 605 | 41,000 | 6,050 |
| 1996-11-07 | 598 | 609 | 598 | 600 | 39,000 | 6,000 |
| 1996-11-06 | 595 | 598 | 595 | 597 | 20,000 | 5,970 |
| 1996-11-05 | 596 | 599 | 595 | 596 | 24,000 | 5,960 |
| 1996-11-01 | 612 | 612 | 597 | 597 | 20,000 | 5,970 |
| 1996-10-31 | 590 | 615 | 590 | 615 | 29,000 | 6,150 |
| 1996-10-30 | 590 | 592 | 590 | 590 | 49,000 | 5,900 |
| 1996-10-29 | 595 | 595 | 585 | 595 | 54,000 | 5,950 |
| 1996-10-28 | 596 | 597 | 595 | 595 | 30,000 | 5,950 |
| 1996-10-25 | 605 | 607 | 590 | 595 | 98,000 | 5,950 |
| 1996-10-24 | 603 | 605 | 600 | 605 | 22,000 | 6,050 |
| 1996-10-23 | 610 | 610 | 603 | 605 | 8,000 | 6,050 |
| 1996-10-22 | 618 | 618 | 605 | 605 | 11,000 | 6,050 |
| 1996-10-21 | 610 | 620 | 605 | 620 | 55,000 | 6,200 |
| 1996-10-18 | 601 | 608 | 601 | 608 | 31,000 | 6,080 |
| 1996-10-17 | 610 | 610 | 600 | 600 | 19,000 | 6,000 |
| 1996-10-16 | 596 | 610 | 596 | 610 | 29,000 | 6,100 |
| 1996-10-15 | 593 | 593 | 591 | 593 | 27,000 | 5,930 |
| 1996-10-14 | 600 | 605 | 593 | 593 | 8,000 | 5,930 |
| 1996-10-11 | 599 | 600 | 595 | 600 | 135,000 | 6,000 |
| 1996-10-09 | 602 | 602 | 593 | 600 | 37,000 | 6,000 |
| 1996-10-08 | 602 | 605 | 600 | 600 | 16,000 | 6,000 |
| 1996-10-07 | 619 | 619 | 619 | 619 | 5,000 | 6,190 |
| 1996-10-04 | 610 | 620 | 601 | 620 | 14,000 | 6,200 |
| 1996-10-03 | 618 | 618 | 615 | 618 | 19,000 | 6,180 |
| 1996-10-02 | 625 | 625 | 617 | 618 | 17,000 | 6,180 |
| 1996-10-01 | 615 | 625 | 615 | 625 | 40,000 | 6,250 |
| 1996-09-30 | 621 | 625 | 621 | 625 | 9,000 | 6,250 |
| 1996-09-27 | 616 | 629 | 616 | 621 | 32,000 | 6,210 |
| 1996-09-26 | 616 | 625 | 616 | 625 | 15,000 | 6,250 |
| 1996-09-25 | 628 | 628 | 615 | 615 | 32,000 | 6,150 |
| 1996-09-24 | 615 | 630 | 611 | 630 | 40,000 | 6,300 |
| 1996-09-20 | 630 | 630 | 615 | 625 | 88,000 | 6,250 |
| 1996-09-19 | 612 | 620 | 608 | 620 | 22,000 | 6,200 |
| 1996-09-18 | 609 | 615 | 609 | 610 | 53,000 | 6,100 |
| 1996-09-17 | 608 | 608 | 600 | 608 | 44,000 | 6,080 |
| 1996-09-13 | 596 | 609 | 596 | 598 | 26,000 | 5,980 |
| 1996-09-12 | 598 | 608 | 597 | 608 | 40,000 | 6,080 |
| 1996-09-11 | 603 | 603 | 597 | 597 | 44,000 | 5,970 |
| 1996-09-10 | 600 | 603 | 597 | 603 | 19,000 | 6,030 |
| 1996-09-09 | 610 | 610 | 592 | 600 | 24,000 | 6,000 |
| 1996-09-06 | 600 | 601 | 591 | 591 | 108,000 | 5,910 |
| 1996-09-05 | 605 | 606 | 598 | 598 | 80,000 | 5,980 |
| 1996-09-04 | 601 | 609 | 601 | 605 | 72,000 | 6,050 |
| 1996-09-03 | 602 | 605 | 600 | 600 | 53,000 | 6,000 |
| 1996-09-02 | 599 | 605 | 598 | 600 | 39,000 | 6,000 |
| 1996-08-30 | 605 | 612 | 603 | 610 | 196,000 | 6,100 |
| 1996-08-29 | 610 | 611 | 603 | 604 | 43,000 | 6,040 |
| 1996-08-28 | 621 | 621 | 610 | 614 | 83,000 | 6,140 |
| 1996-08-27 | 625 | 633 | 621 | 633 | 27,000 | 6,330 |
| 1996-08-26 | 630 | 636 | 626 | 636 | 35,000 | 6,360 |
| 1996-08-23 | 635 | 637 | 630 | 637 | 44,000 | 6,370 |
| 1996-08-22 | 633 | 638 | 633 | 633 | 43,000 | 6,330 |
| 1996-08-21 | 628 | 636 | 628 | 633 | 61,000 | 6,330 |
| 1996-08-20 | 639 | 639 | 626 | 626 | 24,000 | 6,260 |
| 1996-08-19 | 631 | 638 | 626 | 638 | 28,000 | 6,380 |
| 1996-08-16 | 629 | 630 | 625 | 630 | 14,000 | 6,300 |
| 1996-08-15 | 625 | 629 | 625 | 629 | 23,000 | 6,290 |
| 1996-08-14 | 630 | 630 | 625 | 629 | 24,000 | 6,290 |
| 1996-08-13 | 629 | 635 | 620 | 635 | 80,000 | 6,350 |
| 1996-08-12 | 640 | 640 | 628 | 635 | 49,000 | 6,350 |
| 1996-08-09 | 647 | 660 | 642 | 642 | 349,000 | 6,420 |
| 1996-08-08 | 626 | 630 | 620 | 627 | 126,000 | 6,270 |
| 1996-08-07 | 640 | 640 | 626 | 626 | 78,000 | 6,260 |
| 1996-08-06 | 640 | 640 | 635 | 640 | 32,000 | 6,400 |
| 1996-08-05 | 655 | 658 | 636 | 639 | 93,000 | 6,390 |
| 1996-08-02 | 658 | 658 | 643 | 655 | 95,000 | 6,550 |
| 1996-08-01 | 633 | 635 | 627 | 629 | 82,000 | 6,290 |
| 1996-07-31 | 640 | 641 | 625 | 632 | 66,000 | 6,320 |
| 1996-07-30 | 652 | 652 | 638 | 648 | 93,000 | 6,480 |
| 1996-07-29 | 668 | 668 | 655 | 655 | 175,000 | 6,550 |
| 1996-07-26 | 655 | 660 | 650 | 658 | 261,000 | 6,580 |
| 1996-07-25 | 655 | 655 | 640 | 645 | 191,000 | 6,450 |
| 1996-07-24 | 661 | 664 | 650 | 655 | 165,000 | 6,550 |
| 1996-07-23 | 661 | 665 | 651 | 651 | 174,000 | 6,510 |
| 1996-07-22 | 675 | 676 | 660 | 665 | 404,000 | 6,650 |
| 1996-07-19 | 678 | 679 | 668 | 668 | 425,000 | 6,680 |
| 1996-07-18 | 669 | 683 | 662 | 668 | 1,307,000 | 6,680 |
| 1996-07-17 | 645 | 653 | 630 | 651 | 258,000 | 6,510 |
| 1996-07-16 | 640 | 640 | 625 | 625 | 69,000 | 6,250 |
| 1996-07-15 | 645 | 650 | 645 | 650 | 40,000 | 6,500 |
| 1996-07-12 | 646 | 650 | 640 | 650 | 55,000 | 6,500 |
| 1996-07-11 | 654 | 654 | 648 | 654 | 80,000 | 6,540 |
| 1996-07-10 | 656 | 660 | 653 | 654 | 76,000 | 6,540 |
| 1996-07-09 | 646 | 655 | 645 | 655 | 89,000 | 6,550 |
| 1996-07-08 | 655 | 655 | 645 | 650 | 52,000 | 6,500 |
| 1996-07-05 | 660 | 660 | 650 | 660 | 101,000 | 6,600 |
| 1996-07-04 | 669 | 669 | 658 | 658 | 104,000 | 6,580 |
| 1996-07-03 | 675 | 678 | 662 | 666 | 223,000 | 6,660 |
| 1996-07-02 | 680 | 685 | 672 | 680 | 802,000 | 6,800 |
| 1996-07-01 | 660 | 675 | 646 | 672 | 432,000 | 6,720 |
| 1996-06-28 | 658 | 658 | 645 | 650 | 105,000 | 6,500 |
| 1996-06-27 | 639 | 671 | 639 | 656 | 530,000 | 6,560 |
| 1996-06-26 | 630 | 635 | 630 | 635 | 88,000 | 6,350 |
| 1996-06-25 | 630 | 630 | 620 | 625 | 116,000 | 6,250 |
| 1996-06-24 | 630 | 630 | 625 | 630 | 34,000 | 6,300 |
| 1996-06-21 | 630 | 630 | 625 | 630 | 24,000 | 6,300 |
| 1996-06-20 | 625 | 630 | 620 | 630 | 44,000 | 6,300 |
| 1996-06-19 | 630 | 630 | 623 | 625 | 37,000 | 6,250 |
| 1996-06-18 | 630 | 635 | 622 | 635 | 38,000 | 6,350 |
| 1996-06-17 | 631 | 640 | 623 | 630 | 57,000 | 6,300 |
| 1996-06-14 | 633 | 637 | 630 | 630 | 81,000 | 6,300 |
| 1996-06-13 | 628 | 637 | 628 | 630 | 60,000 | 6,300 |
| 1996-06-12 | 613 | 629 | 612 | 626 | 41,000 | 6,260 |
| 1996-06-11 | 610 | 617 | 606 | 616 | 37,000 | 6,160 |
| 1996-06-10 | 617 | 620 | 603 | 606 | 28,000 | 6,060 |
| 1996-06-07 | 630 | 633 | 616 | 616 | 83,000 | 6,160 |
| 1996-06-06 | 638 | 638 | 627 | 630 | 43,000 | 6,300 |
| 1996-06-05 | 644 | 644 | 628 | 628 | 69,000 | 6,280 |
| 1996-06-04 | 610 | 628 | 610 | 627 | 51,000 | 6,270 |
| 1996-06-03 | 645 | 650 | 621 | 621 | 74,000 | 6,210 |
| 1996-05-31 | 656 | 658 | 645 | 655 | 235,000 | 6,550 |
| 1996-05-30 | 658 | 664 | 646 | 658 | 361,000 | 6,580 |
| 1996-05-29 | 635 | 665 | 634 | 649 | 957,000 | 6,490 |
| 1996-05-28 | 648 | 650 | 630 | 635 | 185,000 | 6,350 |
| 1996-05-27 | 618 | 648 | 618 | 648 | 448,000 | 6,480 |
| 1996-05-24 | 618 | 618 | 600 | 618 | 20,000 | 6,180 |
| 1996-05-23 | 616 | 620 | 610 | 620 | 82,000 | 6,200 |
| 1996-05-22 | 600 | 615 | 599 | 615 | 49,000 | 6,150 |
| 1996-05-21 | 615 | 616 | 610 | 610 | 34,000 | 6,100 |
| 1996-05-20 | 615 | 618 | 612 | 612 | 21,000 | 6,120 |
| 1996-05-17 | 614 | 616 | 610 | 614 | 26,000 | 6,140 |
| 1996-05-16 | 610 | 616 | 603 | 610 | 36,000 | 6,100 |
| 1996-05-15 | 600 | 615 | 600 | 610 | 28,000 | 6,100 |
| 1996-05-14 | 602 | 602 | 600 | 600 | 27,000 | 6,000 |
| 1996-05-13 | 604 | 606 | 604 | 605 | 22,000 | 6,050 |
| 1996-05-09 | 616 | 616 | 605 | 605 | 18,000 | 6,050 |
| 1996-05-08 | 610 | 610 | 606 | 606 | 24,000 | 6,060 |
| 1996-05-07 | 616 | 616 | 611 | 612 | 8,000 | 6,120 |
| 1996-05-02 | 610 | 620 | 609 | 611 | 45,000 | 6,110 |
| 1996-05-01 | 615 | 617 | 609 | 609 | 16,000 | 6,090 |
| 1996-04-30 | 602 | 617 | 602 | 609 | 46,000 | 6,090 |
| 1996-04-26 | 610 | 620 | 608 | 619 | 44,000 | 6,190 |
| 1996-04-25 | 613 | 620 | 610 | 610 | 55,000 | 6,100 |
| 1996-04-24 | 614 | 615 | 610 | 610 | 29,000 | 6,100 |
| 1996-04-23 | 615 | 615 | 605 | 615 | 28,000 | 6,150 |
| 1996-04-22 | 610 | 610 | 601 | 605 | 37,000 | 6,050 |
| 1996-04-19 | 606 | 619 | 605 | 615 | 22,000 | 6,150 |
| 1996-04-18 | 620 | 620 | 605 | 605 | 25,000 | 6,050 |
| 1996-04-17 | 619 | 619 | 610 | 610 | 27,000 | 6,100 |
| 1996-04-16 | 625 | 625 | 612 | 612 | 54,000 | 6,120 |
| 1996-04-15 | 617 | 629 | 616 | 620 | 179,000 | 6,200 |
| 1996-04-12 | 600 | 615 | 600 | 614 | 241,000 | 6,140 |
| 1996-04-11 | 599 | 599 | 593 | 597 | 59,000 | 5,970 |
| 1996-04-10 | 593 | 598 | 591 | 595 | 56,000 | 5,950 |
| 1996-04-09 | 590 | 600 | 585 | 600 | 90,000 | 6,000 |
| 1996-04-08 | 585 | 590 | 583 | 588 | 29,000 | 5,880 |
| 1996-04-05 | 580 | 585 | 580 | 585 | 33,000 | 5,850 |
| 1996-04-04 | 585 | 585 | 576 | 576 | 8,000 | 5,760 |
| 1996-04-03 | 590 | 590 | 572 | 575 | 41,000 | 5,750 |
| 1996-04-02 | 581 | 590 | 580 | 590 | 15,000 | 5,900 |
| 1996-04-01 | 590 | 590 | 572 | 580 | 21,000 | 5,800 |
| 1996-03-29 | 570 | 570 | 561 | 562 | 19,000 | 5,620 |
| 1996-03-28 | 579 | 583 | 573 | 573 | 12,000 | 5,730 |
| 1996-03-27 | 587 | 587 | 572 | 580 | 30,000 | 5,800 |
| 1996-03-26 | 586 | 590 | 585 | 587 | 17,000 | 5,870 |
| 1996-03-25 | 593 | 599 | 593 | 597 | 30,000 | 5,970 |
| 1996-03-22 | 594 | 595 | 586 | 591 | 15,000 | 5,910 |
| 1996-03-21 | 595 | 597 | 595 | 595 | 17,000 | 5,950 |
| 1996-03-19 | 582 | 600 | 581 | 581 | 14,000 | 5,810 |
| 1996-03-18 | 565 | 580 | 565 | 568 | 26,000 | 5,680 |
| 1996-03-15 | 560 | 565 | 555 | 555 | 30,000 | 5,550 |
| 1996-03-14 | 555 | 555 | 550 | 550 | 25,000 | 5,500 |
| 1996-03-13 | 565 | 565 | 550 | 550 | 31,000 | 5,500 |
| 1996-03-12 | 562 | 562 | 555 | 555 | 57,000 | 5,550 |
| 1996-03-11 | 558 | 560 | 555 | 555 | 29,000 | 5,550 |
| 1996-03-08 | 555 | 572 | 555 | 557 | 39,000 | 5,570 |
| 1996-03-07 | 568 | 571 | 555 | 555 | 119,000 | 5,550 |
| 1996-03-06 | 580 | 580 | 567 | 570 | 71,000 | 5,700 |
| 1996-03-05 | 589 | 589 | 581 | 581 | 25,000 | 5,810 |
| 1996-03-04 | 587 | 591 | 581 | 581 | 13,000 | 5,810 |
| 1996-03-01 | 580 | 585 | 580 | 582 | 52,000 | 5,820 |
| 1996-02-29 | 585 | 587 | 585 | 585 | 27,000 | 5,850 |
| 1996-02-28 | 588 | 588 | 587 | 588 | 19,000 | 5,880 |
| 1996-02-27 | 591 | 591 | 588 | 588 | 42,000 | 5,880 |
| 1996-02-26 | 599 | 599 | 590 | 590 | 25,000 | 5,900 |
| 1996-02-23 | 592 | 599 | 591 | 599 | 17,000 | 5,990 |
| 1996-02-22 | 590 | 591 | 590 | 591 | 12,000 | 5,910 |
| 1996-02-21 | 600 | 600 | 591 | 591 | 13,000 | 5,910 |
| 1996-02-20 | 600 | 604 | 589 | 604 | 20,000 | 6,040 |
| 1996-02-19 | 600 | 600 | 595 | 595 | 11,000 | 5,950 |
| 1996-02-16 | 605 | 608 | 595 | 595 | 34,000 | 5,950 |
| 1996-02-15 | 600 | 608 | 596 | 608 | 35,000 | 6,080 |
| 1996-02-14 | 595 | 610 | 595 | 605 | 63,000 | 6,050 |
| 1996-02-13 | 599 | 605 | 595 | 595 | 66,000 | 5,950 |
| 1996-02-09 | 601 | 606 | 598 | 600 | 65,000 | 6,000 |
| 1996-02-08 | 600 | 603 | 595 | 599 | 36,000 | 5,990 |
| 1996-02-07 | 605 | 605 | 593 | 594 | 25,000 | 5,940 |
| 1996-02-06 | 596 | 599 | 596 | 599 | 27,000 | 5,990 |
| 1996-02-05 | 600 | 605 | 596 | 596 | 47,000 | 5,960 |
| 1996-02-02 | 610 | 610 | 600 | 600 | 61,000 | 6,000 |
| 1996-02-01 | 601 | 607 | 600 | 600 | 49,000 | 6,000 |
| 1996-01-31 | 609 | 610 | 600 | 600 | 56,000 | 6,000 |
| 1996-01-30 | 611 | 611 | 605 | 610 | 57,000 | 6,100 |
| 1996-01-29 | 597 | 620 | 597 | 611 | 71,000 | 6,110 |
| 1996-01-26 | 605 | 608 | 596 | 596 | 51,000 | 5,960 |
| 1996-01-25 | 590 | 609 | 590 | 598 | 50,000 | 5,980 |
| 1996-01-24 | 592 | 592 | 589 | 589 | 49,000 | 5,890 |
| 1996-01-23 | 595 | 603 | 593 | 593 | 28,000 | 5,930 |
| 1996-01-22 | 610 | 610 | 590 | 593 | 43,000 | 5,930 |
| 1996-01-19 | 589 | 608 | 589 | 601 | 49,000 | 6,010 |
| 1996-01-18 | 609 | 613 | 596 | 596 | 103,000 | 5,960 |
| 1996-01-17 | 630 | 630 | 601 | 613 | 150,000 | 6,130 |
| 1996-01-16 | 591 | 634 | 587 | 633 | 291,000 | 6,330 |
| 1996-01-12 | 585 | 593 | 583 | 587 | 70,000 | 5,870 |
| 1996-01-11 | 583 | 585 | 580 | 580 | 25,000 | 5,800 |
| 1996-01-10 | 585 | 588 | 580 | 585 | 88,000 | 5,850 |
| 1996-01-09 | 583 | 590 | 580 | 589 | 46,000 | 5,890 |
| 1996-01-08 | 587 | 594 | 583 | 583 | 42,000 | 5,830 |
| 1996-01-05 | 598 | 598 | 580 | 582 | 53,000 | 5,820 |
| 1996-01-04 | 590 | 599 | 590 | 594 | 32,000 | 5,940 |
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
