4623 (株)アサヒペン の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3030030029829821,0002,980
1999-12-2930033030030126,0003,010
1999-12-2830030230030014,0003,000
1999-12-2730030030030018,0003,000
1999-12-2430030329529538,0002,950
1999-12-2230030229530037,0003,000
1999-12-2130030230030036,0003,000
1999-12-2030130230030226,0003,020
1999-12-1730830830030031,0003,000
1999-12-1630230530030060,0003,000
1999-12-1530130130030125,0003,010
1999-12-1430130330030044,0003,000
1999-12-1330330730230223,0003,020
1999-12-1030830830330327,0003,030
1999-12-0930030730030326,0003,030
1999-12-0830230530130124,0003,010
1999-12-0730630630330420,0003,040
1999-12-0630630630430516,0003,050
1999-12-0331031030530515,0003,050
1999-12-0230630730530613,0003,060
1999-12-0130730830530522,0003,050
1999-11-3030531530530721,0003,070
1999-11-2931131130630812,0003,080
1999-11-2631431831031229,0003,120
1999-11-2533833831031824,0003,180
1999-11-2431431631031016,0003,100
1999-11-223303303133138,0003,130
1999-11-1933933931031313,0003,130
1999-11-1833933933033813,0003,380
1999-11-1730230530230444,0003,040
1999-11-1630330530130118,0003,010
1999-11-1530131130130345,0003,030
1999-11-1233033030130330,0003,030
1999-11-1133333333033016,0003,300
1999-11-103333353303309,0003,300
1999-11-0933033833033323,0003,330
1999-11-083313313303309,0003,300
1999-11-053323353303308,0003,300
1999-11-043313313303309,0003,300
1999-11-0233533533233210,0003,320
1999-11-013403403323327,0003,320
1999-10-2933933933633913,0003,390
1999-10-283413413403405,0003,400
1999-10-2734034234034021,0003,400
1999-10-263423423353405,0003,400
1999-10-2533134233134210,0003,420
1999-10-2233533533033017,0003,300
1999-10-2134134533533511,0003,350
1999-10-2033533733533714,0003,370
1999-10-193303353303357,0003,350
1999-10-1836036033535517,0003,550
1999-10-1534534534134513,0003,450
1999-10-143453453453453,0003,450
1999-10-133403453403458,0003,450
1999-10-1235035031232635,0003,260
1999-10-0835535635035043,0003,500
1999-10-073573603563607,0003,600
1999-10-0635636035635611,0003,560
1999-10-0535535535535515,0003,550
1999-10-043753753553606,0003,600
1999-10-0135535935535515,0003,550
1999-09-303553553553553,0003,550
1999-09-293563613563568,0003,560
1999-09-283603603553556,0003,550
1999-09-2735135535135519,0003,550
1999-09-2437037035035047,0003,500
1999-09-223703703703703,0003,700
1999-09-213763763653652,0003,650
1999-09-203903903763769,0003,760
1999-09-173753753753759,0003,750
1999-09-163653703653707,0003,700
1999-09-143653903653899,0003,890
1999-09-1340040036537039,0003,700
1999-09-1037637636537611,0003,760
1999-09-0937338536836810,0003,680
1999-09-0838538536536810,0003,680
1999-09-0738738736536517,0003,650
1999-09-0636737736537716,0003,770
1999-09-0336536536536513,0003,650
1999-09-023653703653657,0003,650
1999-09-013653673653656,0003,650
1999-08-313653703653709,0003,700
1999-08-303693703613677,0003,670
1999-08-2738538537037010,0003,700
1999-08-2638638637037026,0003,700
1999-08-2539539538538524,0003,850
1999-08-2440040038038032,0003,800
1999-08-2339039038138547,0003,850
1999-08-2036337635535527,0003,550
1999-08-193653653643647,0003,640
1999-08-1838938936536610,0003,660
1999-08-1736537036536510,0003,650
1999-08-163653703653658,0003,650
1999-08-133653653623626,0003,620
1999-08-1236236536136516,0003,650
1999-08-113703703613628,0003,620
1999-08-103623623613629,0003,620
1999-08-0936136436136414,0003,640
1999-08-0636137036136117,0003,610
1999-08-0538038036036026,0003,600
1999-08-0438238238038121,0003,810
1999-08-0338538538038026,0003,800
1999-08-0238538538238522,0003,850
1999-07-3038238238038219,0003,820
1999-07-2938538538038223,0003,820
1999-07-2838739038639015,0003,900
1999-07-273903903863879,0003,870
1999-07-2638640238539639,0003,960
1999-07-2339139138538632,0003,860
1999-07-2239639639139115,0003,910
1999-07-2139640039540023,0004,000
1999-07-1940040040040013,0004,000
1999-07-1639340039040037,0004,000
1999-07-1540040038739336,0003,930
1999-07-1440240239540032,0004,000
1999-07-1340440440140117,0004,010
1999-07-1240440540040322,0004,030
1999-07-0940540540140419,0004,040
1999-07-0840540940040025,0004,000
1999-07-0739040039040046,0004,000
1999-07-0639339639039061,0003,900
1999-07-0539540038539063,0003,900
1999-07-0240440540040028,0004,000
1999-07-0139740339539560,0003,950
1999-06-3040140339639666,0003,960
1999-06-2940040539839810,0003,980
1999-06-2838840038840016,0004,000
1999-06-2540040039339351,0003,930
1999-06-2440640939939937,0003,990
1999-06-2341041040540619,0004,060
1999-06-2240541540140843,0004,080
1999-06-2141541540441067,0004,100
1999-06-1842342541541574,0004,150
1999-06-17438440423427192,0004,270
1999-06-16426435426435368,0004,350
1999-06-15424428410426240,0004,260
1999-06-14409428405428299,0004,280
1999-06-1139940539840150,0004,010
1999-06-1040340540040053,0004,000
1999-06-09399405390405152,0004,050
1999-06-08400409392399153,0003,990
1999-06-07390415385405384,0004,050
1999-06-0436837936837027,0003,700
1999-06-0339039436836871,0003,680
1999-06-0235036035036023,0003,600
1999-06-0135035034334520,0003,450
1999-05-313503563503565,0003,560
1999-05-2836036035635613,0003,560
1999-05-2736136336036019,0003,600
1999-05-2636136336036325,0003,630
1999-05-2536136336136131,0003,610
1999-05-243673673653668,0003,660
1999-05-213683683653685,0003,680
1999-05-2036636636536613,0003,660
1999-05-1936838036536663,0003,660
1999-05-1837038037037541,0003,750
1999-05-1739639638038062,0003,800
1999-05-1437039637039679,0003,960
1999-05-1337537536837541,0003,750
1999-05-1236637536637556,0003,750
1999-05-1137437537037530,0003,750
1999-05-1037137537037521,0003,750
1999-05-0737337536937023,0003,700
1999-05-0636237536236717,0003,670
1999-04-3036438036036029,0003,600
1999-04-2836336536236514,0003,650
1999-04-2736236236036212,0003,620
1999-04-2636136536136222,0003,620
1999-04-2336536836036028,0003,600
1999-04-223663663603609,0003,600
1999-04-2136636836536835,0003,680
1999-04-2036337036236621,0003,660
1999-04-1936736735936024,0003,600
1999-04-1636737036536613,0003,660
1999-04-1537237436636723,0003,670
1999-04-1436538036537422,0003,740
1999-04-1337437837037022,0003,700
1999-04-1238938936137026,0003,700
1999-04-09408408388389103,0003,890
1999-04-08388408388401380,0004,010
1999-04-07339381335375207,0003,750
1999-04-0633734533134026,0003,400
1999-04-0532933532533525,0003,350
1999-04-0232533032533031,0003,300
1999-04-0132533032032519,0003,250
1999-03-3132032532032513,0003,250
1999-03-3033033032032017,0003,200
1999-03-2933433532633024,0003,300
1999-03-2634435033133137,0003,310
1999-03-25340355339355158,0003,550
1999-03-2434535034034050,0003,400
1999-03-2335135534435065,0003,500
1999-03-1935035034534556,0003,450
1999-03-1835035034534559,0003,450
1999-03-1734034534034559,0003,450
1999-03-1633834033633940,0003,390
1999-03-1534034033833841,0003,380
1999-03-1233933933533936,0003,390
1999-03-1133033932633553,0003,350
1999-03-1033033032532633,0003,260
1999-03-0932533032133043,0003,300
1999-03-0832933432933033,0003,300
1999-03-0532933032433041,0003,300
1999-03-0433033332632725,0003,270
1999-03-0332633032133035,0003,300
1999-03-0233633933033034,0003,300
1999-03-0133534033533684,0003,360
1999-02-26321338321330114,0003,300
1999-02-2530832030832053,0003,200
1999-02-2431631730330712,0003,070
1999-02-2331531530131523,0003,150
1999-02-2231132031131529,0003,150
1999-02-1930031530031031,0003,100
1999-02-1830030029830020,0003,000
1999-02-1730030329830023,0003,000
1999-02-1630030029729713,0002,970
1999-02-153003003003007,0003,000
1999-02-1229830529830326,0003,030
1999-02-102982982952957,0002,950
1999-02-0929530029230013,0003,000
1999-02-082952952952957,0002,950
1999-02-052952952952957,0002,950
1999-02-042952952952959,0002,950
1999-02-0329529529229512,0002,950
1999-02-0229629629229521,0002,950
1999-02-0129729729129514,0002,950
1999-01-2929729829529726,0002,970
1999-01-2830030029729724,0002,970
1999-01-2730030029829815,0002,980
1999-01-2630030030030012,0003,000
1999-01-2529830029829927,0002,990
1999-01-2229830029829815,0002,980
1999-01-2129830029829813,0002,980
1999-01-2029829829529811,0002,980
1999-01-193003002912987,0002,980
1999-01-1829129229029030,0002,900
1999-01-1429029229029224,0002,920
1999-01-1329029028929012,0002,900
1999-01-1230030029029034,0002,900
1999-01-1130030029529820,0002,980
1999-01-0829830029830011,0003,000
1999-01-0730030029829814,0002,980
1999-01-0629730029529721,0002,970
1999-01-0530930929630011,0003,000
1999-01-043103103103103,0003,100

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