4623 (株)アサヒペン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 280 | 280 | 280 | 280 | 25,000 | 2,800 |
| 1997-12-29 | 285 | 285 | 275 | 275 | 53,000 | 2,750 |
| 1997-12-26 | 280 | 281 | 280 | 280 | 29,000 | 2,800 |
| 1997-12-25 | 280 | 290 | 279 | 280 | 73,000 | 2,800 |
| 1997-12-24 | 280 | 280 | 275 | 279 | 34,000 | 2,790 |
| 1997-12-22 | 280 | 281 | 270 | 280 | 42,000 | 2,800 |
| 1997-12-19 | 290 | 290 | 280 | 280 | 30,000 | 2,800 |
| 1997-12-18 | 298 | 298 | 290 | 290 | 24,000 | 2,900 |
| 1997-12-17 | 285 | 293 | 280 | 293 | 27,000 | 2,930 |
| 1997-12-16 | 290 | 290 | 280 | 280 | 46,000 | 2,800 |
| 1997-12-15 | 291 | 298 | 290 | 290 | 32,000 | 2,900 |
| 1997-12-12 | 295 | 296 | 290 | 290 | 24,000 | 2,900 |
| 1997-12-11 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1997-12-10 | 305 | 305 | 300 | 300 | 26,000 | 3,000 |
| 1997-12-09 | 300 | 303 | 300 | 300 | 15,000 | 3,000 |
| 1997-12-08 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1997-12-05 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-12-04 | 303 | 303 | 300 | 300 | 35,000 | 3,000 |
| 1997-12-03 | 305 | 305 | 301 | 301 | 4,000 | 3,010 |
| 1997-12-02 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 1997-12-01 | 302 | 303 | 302 | 303 | 11,000 | 3,030 |
| 1997-11-28 | 300 | 300 | 298 | 300 | 43,000 | 3,000 |
| 1997-11-27 | 305 | 305 | 300 | 300 | 19,000 | 3,000 |
| 1997-11-26 | 310 | 310 | 305 | 305 | 13,000 | 3,050 |
| 1997-11-25 | 310 | 311 | 310 | 310 | 36,000 | 3,100 |
| 1997-11-21 | 310 | 311 | 310 | 310 | 22,000 | 3,100 |
| 1997-11-20 | 305 | 315 | 305 | 310 | 21,000 | 3,100 |
| 1997-11-19 | 315 | 315 | 310 | 310 | 7,000 | 3,100 |
| 1997-11-18 | 330 | 330 | 325 | 325 | 12,000 | 3,250 |
| 1997-11-17 | 320 | 330 | 315 | 330 | 31,000 | 3,300 |
| 1997-11-14 | 320 | 320 | 305 | 320 | 17,000 | 3,200 |
| 1997-11-13 | 305 | 320 | 301 | 320 | 23,000 | 3,200 |
| 1997-11-12 | 315 | 315 | 305 | 305 | 26,000 | 3,050 |
| 1997-11-11 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-11-10 | 320 | 320 | 311 | 311 | 8,000 | 3,110 |
| 1997-11-07 | 330 | 330 | 320 | 320 | 38,000 | 3,200 |
| 1997-11-06 | 334 | 335 | 330 | 330 | 14,000 | 3,300 |
| 1997-11-05 | 345 | 345 | 331 | 331 | 12,000 | 3,310 |
| 1997-11-04 | 340 | 341 | 340 | 340 | 8,000 | 3,400 |
| 1997-10-31 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1997-10-30 | 340 | 340 | 331 | 331 | 6,000 | 3,310 |
| 1997-10-29 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1997-10-28 | 340 | 340 | 330 | 330 | 19,000 | 3,300 |
| 1997-10-27 | 344 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1997-10-24 | 334 | 340 | 330 | 340 | 5,000 | 3,400 |
| 1997-10-23 | 339 | 339 | 330 | 330 | 19,000 | 3,300 |
| 1997-10-22 | 316 | 320 | 316 | 320 | 73,000 | 3,200 |
| 1997-10-21 | 306 | 320 | 306 | 311 | 11,000 | 3,110 |
| 1997-10-20 | 306 | 306 | 305 | 306 | 21,000 | 3,060 |
| 1997-10-17 | 316 | 316 | 316 | 316 | 24,000 | 3,160 |
| 1997-10-16 | 320 | 320 | 316 | 316 | 13,000 | 3,160 |
| 1997-10-15 | 320 | 320 | 319 | 320 | 10,000 | 3,200 |
| 1997-10-14 | 320 | 320 | 310 | 310 | 15,000 | 3,100 |
| 1997-10-13 | 335 | 335 | 320 | 320 | 32,000 | 3,200 |
| 1997-10-09 | 340 | 340 | 336 | 336 | 7,000 | 3,360 |
| 1997-10-08 | 350 | 364 | 340 | 340 | 18,000 | 3,400 |
| 1997-10-07 | 360 | 360 | 355 | 355 | 11,000 | 3,550 |
| 1997-10-06 | 340 | 360 | 340 | 360 | 7,000 | 3,600 |
| 1997-10-03 | 326 | 340 | 325 | 340 | 13,000 | 3,400 |
| 1997-10-02 | 321 | 325 | 321 | 325 | 15,000 | 3,250 |
| 1997-10-01 | 305 | 310 | 300 | 310 | 52,000 | 3,100 |
| 1997-09-30 | 293 | 308 | 293 | 301 | 38,000 | 3,010 |
| 1997-09-29 | 310 | 310 | 293 | 293 | 67,000 | 2,930 |
| 1997-09-26 | 350 | 350 | 315 | 315 | 54,000 | 3,150 |
| 1997-09-25 | 350 | 355 | 350 | 350 | 33,000 | 3,500 |
| 1997-09-24 | 359 | 359 | 350 | 350 | 21,000 | 3,500 |
| 1997-09-22 | 370 | 370 | 360 | 360 | 51,000 | 3,600 |
| 1997-09-19 | 380 | 380 | 370 | 370 | 15,000 | 3,700 |
| 1997-09-18 | 380 | 390 | 380 | 380 | 28,000 | 3,800 |
| 1997-09-17 | 396 | 396 | 390 | 390 | 34,000 | 3,900 |
| 1997-09-16 | 399 | 399 | 393 | 396 | 12,000 | 3,960 |
| 1997-09-12 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1997-09-11 | 405 | 405 | 400 | 400 | 15,000 | 4,000 |
| 1997-09-10 | 406 | 406 | 405 | 405 | 7,000 | 4,050 |
| 1997-09-09 | 410 | 410 | 406 | 406 | 21,000 | 4,060 |
| 1997-09-05 | 413 | 413 | 410 | 412 | 15,000 | 4,120 |
| 1997-09-04 | 410 | 415 | 410 | 415 | 14,000 | 4,150 |
| 1997-09-03 | 410 | 418 | 410 | 410 | 15,000 | 4,100 |
| 1997-09-02 | 410 | 411 | 410 | 410 | 12,000 | 4,100 |
| 1997-09-01 | 418 | 418 | 410 | 410 | 5,000 | 4,100 |
| 1997-08-29 | 403 | 410 | 402 | 410 | 11,000 | 4,100 |
| 1997-08-28 | 400 | 410 | 400 | 410 | 12,000 | 4,100 |
| 1997-08-27 | 410 | 423 | 400 | 400 | 100,000 | 4,000 |
| 1997-08-26 | 415 | 415 | 410 | 411 | 46,000 | 4,110 |
| 1997-08-25 | 440 | 440 | 430 | 430 | 29,000 | 4,300 |
| 1997-08-22 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1997-08-21 | 440 | 440 | 440 | 440 | 16,000 | 4,400 |
| 1997-08-20 | 441 | 445 | 440 | 443 | 22,000 | 4,430 |
| 1997-08-19 | 441 | 450 | 440 | 440 | 19,000 | 4,400 |
| 1997-08-18 | 445 | 445 | 440 | 440 | 15,000 | 4,400 |
| 1997-08-15 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 1997-08-14 | 449 | 450 | 445 | 445 | 6,000 | 4,450 |
| 1997-08-13 | 445 | 445 | 442 | 445 | 19,000 | 4,450 |
| 1997-08-12 | 450 | 450 | 447 | 450 | 15,000 | 4,500 |
| 1997-08-11 | 460 | 460 | 455 | 455 | 7,000 | 4,550 |
| 1997-08-08 | 459 | 459 | 450 | 455 | 22,000 | 4,550 |
| 1997-08-07 | 470 | 470 | 460 | 460 | 10,000 | 4,600 |
| 1997-08-06 | 466 | 470 | 465 | 465 | 14,000 | 4,650 |
| 1997-08-05 | 470 | 470 | 465 | 465 | 20,000 | 4,650 |
| 1997-08-04 | 498 | 498 | 480 | 480 | 7,000 | 4,800 |
| 1997-08-01 | 489 | 500 | 489 | 499 | 18,000 | 4,990 |
| 1997-07-31 | 476 | 485 | 465 | 484 | 32,000 | 4,840 |
| 1997-07-30 | 480 | 480 | 470 | 471 | 8,000 | 4,710 |
| 1997-07-29 | 488 | 488 | 480 | 480 | 12,000 | 4,800 |
| 1997-07-28 | 488 | 488 | 488 | 488 | 2,000 | 4,880 |
| 1997-07-25 | 492 | 498 | 492 | 498 | 17,000 | 4,980 |
| 1997-07-24 | 480 | 492 | 480 | 492 | 6,000 | 4,920 |
| 1997-07-23 | 480 | 481 | 480 | 481 | 6,000 | 4,810 |
| 1997-07-22 | 489 | 492 | 485 | 492 | 15,000 | 4,920 |
| 1997-07-18 | 491 | 491 | 490 | 490 | 5,000 | 4,900 |
| 1997-07-17 | 500 | 500 | 485 | 485 | 12,000 | 4,850 |
| 1997-07-16 | 490 | 494 | 490 | 491 | 8,000 | 4,910 |
| 1997-07-15 | 485 | 490 | 480 | 490 | 28,000 | 4,900 |
| 1997-07-14 | 490 | 493 | 489 | 489 | 25,000 | 4,890 |
| 1997-07-11 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 1997-07-10 | 501 | 501 | 500 | 500 | 16,000 | 5,000 |
| 1997-07-09 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-07-08 | 500 | 505 | 500 | 505 | 20,000 | 5,050 |
| 1997-07-07 | 506 | 506 | 503 | 503 | 6,000 | 5,030 |
| 1997-07-04 | 510 | 512 | 507 | 507 | 20,000 | 5,070 |
| 1997-07-03 | 506 | 510 | 506 | 510 | 22,000 | 5,100 |
| 1997-07-02 | 515 | 515 | 505 | 505 | 28,000 | 5,050 |
| 1997-07-01 | 510 | 510 | 495 | 505 | 12,000 | 5,050 |
| 1997-06-30 | 492 | 495 | 490 | 495 | 18,000 | 4,950 |
| 1997-06-27 | 500 | 500 | 485 | 495 | 57,000 | 4,950 |
| 1997-06-26 | 505 | 506 | 505 | 505 | 15,000 | 5,050 |
| 1997-06-25 | 501 | 501 | 500 | 501 | 25,000 | 5,010 |
| 1997-06-24 | 503 | 504 | 500 | 500 | 52,000 | 5,000 |
| 1997-06-23 | 507 | 507 | 503 | 505 | 10,000 | 5,050 |
| 1997-06-20 | 510 | 510 | 505 | 507 | 25,000 | 5,070 |
| 1997-06-19 | 511 | 512 | 510 | 511 | 28,000 | 5,110 |
| 1997-06-18 | 529 | 529 | 511 | 511 | 4,000 | 5,110 |
| 1997-06-17 | 538 | 538 | 530 | 530 | 11,000 | 5,300 |
| 1997-06-16 | 504 | 538 | 504 | 538 | 15,000 | 5,380 |
| 1997-06-13 | 520 | 520 | 510 | 520 | 73,000 | 5,200 |
| 1997-06-12 | 513 | 530 | 512 | 530 | 23,000 | 5,300 |
| 1997-06-11 | 520 | 520 | 515 | 515 | 13,000 | 5,150 |
| 1997-06-10 | 520 | 525 | 520 | 520 | 14,000 | 5,200 |
| 1997-06-09 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1997-06-06 | 520 | 538 | 515 | 538 | 20,000 | 5,380 |
| 1997-06-05 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1997-06-04 | 529 | 539 | 529 | 539 | 11,000 | 5,390 |
| 1997-06-03 | 526 | 539 | 520 | 539 | 22,000 | 5,390 |
| 1997-06-02 | 520 | 525 | 520 | 521 | 6,000 | 5,210 |
| 1997-05-30 | 526 | 530 | 512 | 520 | 14,000 | 5,200 |
| 1997-05-29 | 526 | 526 | 526 | 526 | 26,000 | 5,260 |
| 1997-05-28 | 511 | 556 | 511 | 556 | 29,000 | 5,560 |
| 1997-05-27 | 512 | 512 | 511 | 511 | 12,000 | 5,110 |
| 1997-05-26 | 514 | 514 | 511 | 511 | 14,000 | 5,110 |
| 1997-05-23 | 516 | 516 | 511 | 511 | 32,000 | 5,110 |
| 1997-05-22 | 515 | 520 | 515 | 520 | 12,000 | 5,200 |
| 1997-05-21 | 521 | 535 | 515 | 535 | 21,000 | 5,350 |
| 1997-05-20 | 540 | 540 | 520 | 520 | 16,000 | 5,200 |
| 1997-05-19 | 550 | 550 | 532 | 532 | 12,000 | 5,320 |
| 1997-05-16 | 540 | 540 | 538 | 540 | 14,000 | 5,400 |
| 1997-05-15 | 539 | 539 | 539 | 539 | 5,000 | 5,390 |
| 1997-05-14 | 549 | 550 | 530 | 540 | 26,000 | 5,400 |
| 1997-05-13 | 557 | 557 | 536 | 550 | 38,000 | 5,500 |
| 1997-05-12 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1997-05-09 | 535 | 536 | 530 | 530 | 11,000 | 5,300 |
| 1997-05-08 | 550 | 555 | 540 | 540 | 14,000 | 5,400 |
| 1997-05-07 | 560 | 560 | 542 | 560 | 10,000 | 5,600 |
| 1997-05-06 | 558 | 558 | 540 | 540 | 19,000 | 5,400 |
| 1997-05-02 | 556 | 557 | 530 | 557 | 16,000 | 5,570 |
| 1997-05-01 | 530 | 560 | 502 | 560 | 48,000 | 5,600 |
| 1997-04-30 | 500 | 520 | 500 | 520 | 20,000 | 5,200 |
| 1997-04-28 | 510 | 510 | 500 | 500 | 14,000 | 5,000 |
| 1997-04-25 | 507 | 510 | 507 | 510 | 24,000 | 5,100 |
| 1997-04-24 | 511 | 511 | 505 | 507 | 17,000 | 5,070 |
| 1997-04-23 | 505 | 513 | 505 | 513 | 11,000 | 5,130 |
| 1997-04-22 | 510 | 520 | 510 | 520 | 11,000 | 5,200 |
| 1997-04-21 | 505 | 510 | 505 | 505 | 17,000 | 5,050 |
| 1997-04-18 | 490 | 504 | 490 | 504 | 24,000 | 5,040 |
| 1997-04-17 | 480 | 490 | 480 | 480 | 13,000 | 4,800 |
| 1997-04-16 | 461 | 468 | 460 | 465 | 30,000 | 4,650 |
| 1997-04-15 | 468 | 468 | 460 | 461 | 18,000 | 4,610 |
| 1997-04-14 | 460 | 468 | 460 | 467 | 7,000 | 4,670 |
| 1997-04-11 | 455 | 460 | 448 | 460 | 37,000 | 4,600 |
| 1997-04-10 | 477 | 480 | 455 | 470 | 50,000 | 4,700 |
| 1997-04-09 | 492 | 498 | 480 | 482 | 74,000 | 4,820 |
| 1997-04-08 | 501 | 502 | 501 | 501 | 36,000 | 5,010 |
| 1997-04-07 | 520 | 520 | 506 | 520 | 70,000 | 5,200 |
| 1997-04-04 | 527 | 535 | 520 | 520 | 52,000 | 5,200 |
| 1997-04-03 | 525 | 529 | 525 | 526 | 25,000 | 5,260 |
| 1997-04-02 | 549 | 549 | 535 | 544 | 66,000 | 5,440 |
| 1997-04-01 | 538 | 549 | 538 | 549 | 14,000 | 5,490 |
| 1997-03-31 | 545 | 545 | 538 | 538 | 15,000 | 5,380 |
| 1997-03-28 | 540 | 540 | 538 | 538 | 29,000 | 5,380 |
| 1997-03-27 | 560 | 560 | 539 | 539 | 62,000 | 5,390 |
| 1997-03-26 | 560 | 580 | 560 | 580 | 52,000 | 5,800 |
| 1997-03-25 | 581 | 591 | 575 | 590 | 93,000 | 5,900 |
| 1997-03-24 | 584 | 594 | 580 | 580 | 62,000 | 5,800 |
| 1997-03-21 | 599 | 599 | 585 | 595 | 111,000 | 5,950 |
| 1997-03-19 | 599 | 599 | 581 | 585 | 44,000 | 5,850 |
| 1997-03-18 | 584 | 590 | 582 | 590 | 24,000 | 5,900 |
| 1997-03-17 | 600 | 600 | 581 | 584 | 22,000 | 5,840 |
| 1997-03-14 | 599 | 599 | 586 | 586 | 26,000 | 5,860 |
| 1997-03-13 | 590 | 599 | 588 | 599 | 1,601,000 | 5,990 |
| 1997-03-12 | 599 | 599 | 590 | 595 | 1,538,000 | 5,950 |
| 1997-03-11 | 590 | 605 | 590 | 595 | 649,000 | 5,950 |
| 1997-03-10 | 609 | 609 | 588 | 588 | 642,000 | 5,880 |
| 1997-03-07 | 608 | 610 | 581 | 610 | 41,000 | 6,100 |
| 1997-03-06 | 611 | 618 | 610 | 610 | 62,000 | 6,100 |
| 1997-03-05 | 625 | 625 | 610 | 611 | 115,000 | 6,110 |
| 1997-03-04 | 608 | 625 | 608 | 620 | 176,000 | 6,200 |
| 1997-03-03 | 610 | 610 | 595 | 595 | 68,000 | 5,950 |
| 1997-02-28 | 615 | 619 | 603 | 611 | 137,000 | 6,110 |
| 1997-02-27 | 632 | 632 | 606 | 611 | 337,000 | 6,110 |
| 1997-02-26 | 633 | 643 | 628 | 642 | 929,000 | 6,420 |
| 1997-02-25 | 600 | 606 | 585 | 603 | 246,000 | 6,030 |
| 1997-02-24 | 598 | 605 | 590 | 600 | 134,000 | 6,000 |
| 1997-02-21 | 590 | 603 | 590 | 595 | 336,000 | 5,950 |
| 1997-02-20 | 554 | 578 | 551 | 578 | 88,000 | 5,780 |
| 1997-02-19 | 541 | 554 | 540 | 554 | 45,000 | 5,540 |
| 1997-02-18 | 548 | 554 | 540 | 554 | 25,000 | 5,540 |
| 1997-02-17 | 551 | 551 | 542 | 542 | 26,000 | 5,420 |
| 1997-02-14 | 540 | 545 | 535 | 541 | 48,000 | 5,410 |
| 1997-02-13 | 545 | 545 | 535 | 545 | 41,000 | 5,450 |
| 1997-02-12 | 543 | 550 | 543 | 550 | 67,000 | 5,500 |
| 1997-02-10 | 540 | 545 | 540 | 543 | 23,000 | 5,430 |
| 1997-02-07 | 542 | 542 | 538 | 540 | 15,000 | 5,400 |
| 1997-02-06 | 547 | 549 | 540 | 546 | 34,000 | 5,460 |
| 1997-02-05 | 545 | 547 | 540 | 547 | 39,000 | 5,470 |
| 1997-02-04 | 549 | 549 | 538 | 545 | 25,000 | 5,450 |
| 1997-02-03 | 536 | 539 | 535 | 539 | 26,000 | 5,390 |
| 1997-01-31 | 530 | 540 | 530 | 540 | 54,000 | 5,400 |
| 1997-01-30 | 535 | 535 | 530 | 535 | 29,000 | 5,350 |
| 1997-01-29 | 535 | 538 | 533 | 535 | 53,000 | 5,350 |
| 1997-01-28 | 538 | 538 | 536 | 536 | 21,000 | 5,360 |
| 1997-01-27 | 540 | 540 | 530 | 540 | 28,000 | 5,400 |
| 1997-01-24 | 549 | 549 | 527 | 540 | 41,000 | 5,400 |
| 1997-01-23 | 527 | 550 | 527 | 550 | 57,000 | 5,500 |
| 1997-01-22 | 524 | 527 | 520 | 527 | 28,000 | 5,270 |
| 1997-01-21 | 525 | 525 | 518 | 525 | 24,000 | 5,250 |
| 1997-01-20 | 525 | 525 | 520 | 525 | 58,000 | 5,250 |
| 1997-01-17 | 519 | 521 | 510 | 517 | 91,000 | 5,170 |
| 1997-01-16 | 520 | 525 | 515 | 519 | 102,000 | 5,190 |
| 1997-01-14 | 516 | 516 | 503 | 516 | 51,000 | 5,160 |
| 1997-01-13 | 500 | 503 | 495 | 500 | 118,000 | 5,000 |
| 1997-01-10 | 506 | 506 | 502 | 503 | 53,000 | 5,030 |
| 1997-01-09 | 507 | 510 | 505 | 505 | 62,000 | 5,050 |
| 1997-01-08 | 540 | 540 | 501 | 505 | 140,000 | 5,050 |
| 1997-01-07 | 557 | 557 | 540 | 540 | 32,000 | 5,400 |
| 1997-01-06 | 545 | 545 | 543 | 543 | 6,000 | 5,430 |
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
