4623 (株)アサヒペン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1998-12-29 | 308 | 309 | 301 | 301 | 29,000 | 3,010 |
| 1998-12-28 | 300 | 310 | 300 | 310 | 20,000 | 3,100 |
| 1998-12-25 | 285 | 300 | 285 | 300 | 11,000 | 3,000 |
| 1998-12-24 | 290 | 290 | 285 | 285 | 51,000 | 2,850 |
| 1998-12-22 | 291 | 291 | 288 | 288 | 31,000 | 2,880 |
| 1998-12-21 | 294 | 294 | 286 | 290 | 68,000 | 2,900 |
| 1998-12-18 | 299 | 299 | 292 | 292 | 24,000 | 2,920 |
| 1998-12-17 | 303 | 303 | 298 | 300 | 49,000 | 3,000 |
| 1998-12-16 | 300 | 303 | 300 | 303 | 5,000 | 3,030 |
| 1998-12-15 | 303 | 305 | 303 | 303 | 7,000 | 3,030 |
| 1998-12-14 | 312 | 315 | 300 | 300 | 26,000 | 3,000 |
| 1998-12-11 | 307 | 315 | 307 | 309 | 17,000 | 3,090 |
| 1998-12-10 | 315 | 315 | 305 | 305 | 22,000 | 3,050 |
| 1998-12-09 | 310 | 311 | 305 | 305 | 14,000 | 3,050 |
| 1998-12-08 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1998-12-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-12-04 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 1998-12-03 | 301 | 320 | 301 | 310 | 18,000 | 3,100 |
| 1998-12-02 | 315 | 315 | 310 | 310 | 17,000 | 3,100 |
| 1998-12-01 | 313 | 315 | 309 | 309 | 3,000 | 3,090 |
| 1998-11-30 | 310 | 315 | 310 | 315 | 9,000 | 3,150 |
| 1998-11-27 | 301 | 305 | 301 | 305 | 28,000 | 3,050 |
| 1998-11-26 | 303 | 310 | 303 | 310 | 10,000 | 3,100 |
| 1998-11-25 | 300 | 303 | 300 | 303 | 24,000 | 3,030 |
| 1998-11-24 | 299 | 300 | 297 | 300 | 33,000 | 3,000 |
| 1998-11-20 | 300 | 300 | 280 | 296 | 77,000 | 2,960 |
| 1998-11-19 | 298 | 300 | 298 | 300 | 9,000 | 3,000 |
| 1998-11-18 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1998-11-16 | 290 | 290 | 281 | 281 | 6,000 | 2,810 |
| 1998-11-13 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1998-11-12 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1998-11-11 | 286 | 286 | 285 | 285 | 3,000 | 2,850 |
| 1998-11-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-11-09 | 280 | 282 | 280 | 282 | 3,000 | 2,820 |
| 1998-11-06 | 295 | 295 | 285 | 285 | 7,000 | 2,850 |
| 1998-11-05 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1998-11-04 | 297 | 297 | 290 | 290 | 3,000 | 2,900 |
| 1998-11-02 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1998-10-30 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1998-10-29 | 282 | 282 | 280 | 280 | 9,000 | 2,800 |
| 1998-10-28 | 300 | 300 | 285 | 285 | 5,000 | 2,850 |
| 1998-10-27 | 290 | 300 | 290 | 300 | 5,000 | 3,000 |
| 1998-10-26 | 299 | 300 | 290 | 290 | 19,000 | 2,900 |
| 1998-10-23 | 295 | 300 | 295 | 300 | 34,000 | 3,000 |
| 1998-10-22 | 286 | 290 | 286 | 290 | 7,000 | 2,900 |
| 1998-10-21 | 286 | 288 | 286 | 286 | 28,000 | 2,860 |
| 1998-10-20 | 286 | 287 | 286 | 286 | 16,000 | 2,860 |
| 1998-10-19 | 281 | 286 | 280 | 285 | 17,000 | 2,850 |
| 1998-10-16 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1998-10-15 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1998-10-14 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1998-10-13 | 270 | 271 | 270 | 271 | 6,000 | 2,710 |
| 1998-10-12 | 270 | 270 | 269 | 270 | 17,000 | 2,700 |
| 1998-10-09 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 1998-10-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-10-07 | 261 | 280 | 261 | 270 | 26,000 | 2,700 |
| 1998-10-06 | 269 | 269 | 260 | 260 | 34,000 | 2,600 |
| 1998-10-05 | 280 | 280 | 263 | 266 | 13,000 | 2,660 |
| 1998-10-02 | 258 | 270 | 258 | 270 | 22,000 | 2,700 |
| 1998-10-01 | 276 | 276 | 271 | 273 | 33,000 | 2,730 |
| 1998-09-30 | 290 | 291 | 276 | 276 | 38,000 | 2,760 |
| 1998-09-29 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 1998-09-28 | 299 | 300 | 290 | 290 | 17,000 | 2,900 |
| 1998-09-25 | 300 | 300 | 300 | 300 | 22,000 | 3,000 |
| 1998-09-24 | 300 | 300 | 299 | 300 | 10,000 | 3,000 |
| 1998-09-22 | 305 | 305 | 300 | 300 | 24,000 | 3,000 |
| 1998-09-21 | 310 | 310 | 305 | 305 | 10,000 | 3,050 |
| 1998-09-18 | 300 | 305 | 300 | 305 | 5,000 | 3,050 |
| 1998-09-17 | 295 | 300 | 291 | 300 | 12,000 | 3,000 |
| 1998-09-16 | 300 | 300 | 290 | 291 | 6,000 | 2,910 |
| 1998-09-14 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1998-09-11 | 300 | 300 | 298 | 298 | 11,000 | 2,980 |
| 1998-09-10 | 301 | 305 | 301 | 301 | 22,000 | 3,010 |
| 1998-09-09 | 302 | 320 | 302 | 315 | 7,000 | 3,150 |
| 1998-09-08 | 310 | 310 | 301 | 301 | 7,000 | 3,010 |
| 1998-09-07 | 301 | 301 | 300 | 301 | 9,000 | 3,010 |
| 1998-09-04 | 301 | 310 | 301 | 301 | 8,000 | 3,010 |
| 1998-09-03 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1998-09-02 | 309 | 309 | 301 | 301 | 18,000 | 3,010 |
| 1998-09-01 | 300 | 308 | 300 | 308 | 6,000 | 3,080 |
| 1998-08-31 | 300 | 310 | 300 | 300 | 9,000 | 3,000 |
| 1998-08-28 | 309 | 309 | 301 | 301 | 25,000 | 3,010 |
| 1998-08-27 | 324 | 324 | 310 | 310 | 10,000 | 3,100 |
| 1998-08-26 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1998-08-25 | 310 | 320 | 310 | 320 | 19,000 | 3,200 |
| 1998-08-24 | 310 | 310 | 310 | 310 | 13,000 | 3,100 |
| 1998-08-21 | 311 | 311 | 310 | 310 | 12,000 | 3,100 |
| 1998-08-20 | 312 | 320 | 312 | 320 | 2,000 | 3,200 |
| 1998-08-19 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1998-08-18 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-08-17 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 1998-08-14 | 312 | 312 | 310 | 310 | 18,000 | 3,100 |
| 1998-08-13 | 312 | 312 | 311 | 311 | 5,000 | 3,110 |
| 1998-08-12 | 322 | 322 | 311 | 311 | 14,000 | 3,110 |
| 1998-08-10 | 326 | 326 | 325 | 325 | 22,000 | 3,250 |
| 1998-08-07 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1998-08-06 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1998-08-04 | 331 | 340 | 331 | 331 | 8,000 | 3,310 |
| 1998-08-03 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-07-31 | 327 | 330 | 327 | 330 | 3,000 | 3,300 |
| 1998-07-30 | 334 | 334 | 325 | 325 | 10,000 | 3,250 |
| 1998-07-29 | 334 | 334 | 330 | 330 | 6,000 | 3,300 |
| 1998-07-28 | 335 | 335 | 335 | 335 | 14,000 | 3,350 |
| 1998-07-27 | 330 | 340 | 330 | 335 | 8,000 | 3,350 |
| 1998-07-24 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1998-07-23 | 331 | 331 | 321 | 325 | 7,000 | 3,250 |
| 1998-07-22 | 344 | 344 | 335 | 344 | 4,000 | 3,440 |
| 1998-07-21 | 344 | 344 | 335 | 335 | 4,000 | 3,350 |
| 1998-07-17 | 345 | 345 | 341 | 344 | 16,000 | 3,440 |
| 1998-07-15 | 331 | 345 | 331 | 345 | 3,000 | 3,450 |
| 1998-07-14 | 330 | 331 | 320 | 331 | 15,000 | 3,310 |
| 1998-07-13 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 1998-07-10 | 347 | 347 | 335 | 335 | 13,000 | 3,350 |
| 1998-07-09 | 350 | 350 | 340 | 349 | 8,000 | 3,490 |
| 1998-07-08 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1998-07-07 | 350 | 350 | 345 | 350 | 18,000 | 3,500 |
| 1998-07-06 | 341 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1998-07-03 | 347 | 347 | 335 | 335 | 7,000 | 3,350 |
| 1998-07-02 | 347 | 350 | 345 | 348 | 42,000 | 3,480 |
| 1998-07-01 | 347 | 347 | 340 | 340 | 24,000 | 3,400 |
| 1998-06-30 | 334 | 347 | 330 | 347 | 17,000 | 3,470 |
| 1998-06-29 | 330 | 334 | 330 | 330 | 11,000 | 3,300 |
| 1998-06-26 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1998-06-25 | 320 | 330 | 320 | 330 | 9,000 | 3,300 |
| 1998-06-24 | 315 | 330 | 315 | 320 | 10,000 | 3,200 |
| 1998-06-23 | 321 | 335 | 310 | 310 | 37,000 | 3,100 |
| 1998-06-22 | 318 | 320 | 318 | 320 | 8,000 | 3,200 |
| 1998-06-19 | 312 | 312 | 311 | 312 | 9,000 | 3,120 |
| 1998-06-18 | 302 | 308 | 302 | 307 | 24,000 | 3,070 |
| 1998-06-17 | 302 | 302 | 301 | 302 | 13,000 | 3,020 |
| 1998-06-16 | 306 | 306 | 301 | 301 | 7,000 | 3,010 |
| 1998-06-15 | 303 | 303 | 302 | 302 | 7,000 | 3,020 |
| 1998-06-12 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1998-06-11 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 1998-06-10 | 320 | 320 | 301 | 301 | 18,000 | 3,010 |
| 1998-06-09 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1998-06-08 | 304 | 304 | 301 | 302 | 13,000 | 3,020 |
| 1998-06-05 | 305 | 305 | 302 | 304 | 12,000 | 3,040 |
| 1998-06-04 | 310 | 310 | 306 | 306 | 5,000 | 3,060 |
| 1998-06-03 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-06-02 | 322 | 322 | 305 | 305 | 6,000 | 3,050 |
| 1998-06-01 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1998-05-29 | 301 | 301 | 301 | 301 | 7,000 | 3,010 |
| 1998-05-28 | 309 | 309 | 300 | 301 | 14,000 | 3,010 |
| 1998-05-27 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1998-05-26 | 314 | 314 | 310 | 310 | 5,000 | 3,100 |
| 1998-05-25 | 315 | 315 | 314 | 314 | 22,000 | 3,140 |
| 1998-05-22 | 319 | 319 | 317 | 317 | 5,000 | 3,170 |
| 1998-05-21 | 301 | 330 | 301 | 330 | 28,000 | 3,300 |
| 1998-05-20 | 310 | 310 | 301 | 301 | 5,000 | 3,010 |
| 1998-05-19 | 310 | 310 | 308 | 310 | 7,000 | 3,100 |
| 1998-05-18 | 308 | 308 | 303 | 308 | 11,000 | 3,080 |
| 1998-05-15 | 301 | 303 | 301 | 303 | 6,000 | 3,030 |
| 1998-05-14 | 300 | 301 | 300 | 300 | 24,000 | 3,000 |
| 1998-05-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-05-11 | 300 | 301 | 300 | 301 | 6,000 | 3,010 |
| 1998-05-08 | 302 | 305 | 302 | 305 | 32,000 | 3,050 |
| 1998-05-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-05-01 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1998-04-30 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1998-04-28 | 320 | 320 | 304 | 304 | 6,000 | 3,040 |
| 1998-04-27 | 310 | 320 | 310 | 320 | 15,000 | 3,200 |
| 1998-04-24 | 330 | 330 | 310 | 310 | 8,000 | 3,100 |
| 1998-04-23 | 323 | 330 | 323 | 330 | 13,000 | 3,300 |
| 1998-04-22 | 305 | 305 | 303 | 303 | 3,000 | 3,030 |
| 1998-04-21 | 320 | 320 | 310 | 310 | 5,000 | 3,100 |
| 1998-04-20 | 316 | 320 | 315 | 320 | 15,000 | 3,200 |
| 1998-04-17 | 310 | 315 | 310 | 315 | 8,000 | 3,150 |
| 1998-04-16 | 310 | 312 | 305 | 305 | 10,000 | 3,050 |
| 1998-04-15 | 315 | 315 | 310 | 310 | 11,000 | 3,100 |
| 1998-04-14 | 313 | 320 | 313 | 315 | 4,000 | 3,150 |
| 1998-04-13 | 312 | 313 | 312 | 313 | 3,000 | 3,130 |
| 1998-04-08 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1998-04-07 | 302 | 309 | 302 | 308 | 5,000 | 3,080 |
| 1998-04-06 | 301 | 302 | 301 | 302 | 8,000 | 3,020 |
| 1998-04-03 | 300 | 301 | 300 | 301 | 11,000 | 3,010 |
| 1998-04-02 | 310 | 310 | 300 | 301 | 7,000 | 3,010 |
| 1998-04-01 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-03-31 | 332 | 332 | 325 | 325 | 13,000 | 3,250 |
| 1998-03-30 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1998-03-27 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1998-03-26 | 332 | 347 | 332 | 347 | 6,000 | 3,470 |
| 1998-03-25 | 365 | 375 | 353 | 353 | 34,000 | 3,530 |
| 1998-03-24 | 365 | 366 | 364 | 365 | 43,000 | 3,650 |
| 1998-03-23 | 362 | 364 | 362 | 364 | 15,000 | 3,640 |
| 1998-03-20 | 365 | 365 | 360 | 360 | 14,000 | 3,600 |
| 1998-03-19 | 360 | 364 | 355 | 364 | 8,000 | 3,640 |
| 1998-03-18 | 365 | 370 | 365 | 365 | 20,000 | 3,650 |
| 1998-03-17 | 360 | 365 | 350 | 365 | 28,000 | 3,650 |
| 1998-03-16 | 352 | 352 | 351 | 352 | 16,000 | 3,520 |
| 1998-03-13 | 350 | 360 | 350 | 351 | 26,000 | 3,510 |
| 1998-03-12 | 351 | 351 | 348 | 350 | 23,000 | 3,500 |
| 1998-03-11 | 355 | 355 | 350 | 350 | 23,000 | 3,500 |
| 1998-03-10 | 360 | 360 | 355 | 355 | 15,000 | 3,550 |
| 1998-03-09 | 351 | 360 | 351 | 360 | 7,000 | 3,600 |
| 1998-03-06 | 360 | 370 | 360 | 360 | 9,000 | 3,600 |
| 1998-03-05 | 356 | 356 | 352 | 352 | 5,000 | 3,520 |
| 1998-03-04 | 360 | 360 | 359 | 360 | 12,000 | 3,600 |
| 1998-03-03 | 360 | 360 | 355 | 360 | 4,000 | 3,600 |
| 1998-03-02 | 347 | 360 | 347 | 355 | 28,000 | 3,550 |
| 1998-02-27 | 345 | 350 | 340 | 346 | 13,000 | 3,460 |
| 1998-02-26 | 350 | 355 | 350 | 350 | 21,000 | 3,500 |
| 1998-02-25 | 340 | 350 | 340 | 350 | 14,000 | 3,500 |
| 1998-02-24 | 350 | 350 | 336 | 336 | 12,000 | 3,360 |
| 1998-02-23 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1998-02-20 | 340 | 350 | 340 | 350 | 6,000 | 3,500 |
| 1998-02-19 | 350 | 351 | 350 | 351 | 13,000 | 3,510 |
| 1998-02-18 | 350 | 351 | 350 | 351 | 49,000 | 3,510 |
| 1998-02-17 | 370 | 370 | 360 | 360 | 17,000 | 3,600 |
| 1998-02-16 | 367 | 367 | 365 | 365 | 4,000 | 3,650 |
| 1998-02-13 | 366 | 370 | 366 | 370 | 12,000 | 3,700 |
| 1998-02-12 | 365 | 376 | 365 | 365 | 15,000 | 3,650 |
| 1998-02-10 | 350 | 366 | 350 | 365 | 28,000 | 3,650 |
| 1998-02-09 | 360 | 360 | 359 | 360 | 12,000 | 3,600 |
| 1998-02-06 | 348 | 348 | 345 | 345 | 12,000 | 3,450 |
| 1998-02-05 | 340 | 340 | 330 | 330 | 11,000 | 3,300 |
| 1998-02-04 | 350 | 350 | 342 | 342 | 2,000 | 3,420 |
| 1998-02-03 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 1998-02-02 | 360 | 360 | 359 | 359 | 11,000 | 3,590 |
| 1998-01-30 | 340 | 340 | 340 | 340 | 12,000 | 3,400 |
| 1998-01-29 | 385 | 386 | 369 | 369 | 32,000 | 3,690 |
| 1998-01-28 | 388 | 389 | 375 | 385 | 64,000 | 3,850 |
| 1998-01-27 | 380 | 385 | 377 | 385 | 92,000 | 3,850 |
| 1998-01-26 | 360 | 370 | 360 | 370 | 37,000 | 3,700 |
| 1998-01-23 | 350 | 354 | 347 | 354 | 88,000 | 3,540 |
| 1998-01-22 | 325 | 345 | 325 | 345 | 31,000 | 3,450 |
| 1998-01-21 | 301 | 325 | 301 | 325 | 48,000 | 3,250 |
| 1998-01-20 | 300 | 300 | 295 | 296 | 57,000 | 2,960 |
| 1998-01-19 | 290 | 300 | 290 | 295 | 10,000 | 2,950 |
| 1998-01-16 | 280 | 290 | 280 | 290 | 28,000 | 2,900 |
| 1998-01-14 | 280 | 280 | 276 | 276 | 31,000 | 2,760 |
| 1998-01-13 | 280 | 280 | 276 | 276 | 18,000 | 2,760 |
| 1998-01-12 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1998-01-09 | 285 | 285 | 280 | 280 | 35,000 | 2,800 |
| 1998-01-08 | 285 | 285 | 285 | 285 | 26,000 | 2,850 |
| 1998-01-07 | 285 | 285 | 285 | 285 | 21,000 | 2,850 |
| 1998-01-06 | 285 | 285 | 285 | 285 | 30,000 | 2,850 |
| 1998-01-05 | 285 | 285 | 285 | 285 | 19,000 | 2,850 |
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
