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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 300 | 300 | 298 | 298 | 21,000 | 2,980 |
| 1999-12-29 | 300 | 330 | 300 | 301 | 26,000 | 3,010 |
| 1999-12-28 | 300 | 302 | 300 | 300 | 14,000 | 3,000 |
| 1999-12-27 | 300 | 300 | 300 | 300 | 18,000 | 3,000 |
| 1999-12-24 | 300 | 303 | 295 | 295 | 38,000 | 2,950 |
| 1999-12-22 | 300 | 302 | 295 | 300 | 37,000 | 3,000 |
| 1999-12-21 | 300 | 302 | 300 | 300 | 36,000 | 3,000 |
| 1999-12-20 | 301 | 302 | 300 | 302 | 26,000 | 3,020 |
| 1999-12-17 | 308 | 308 | 300 | 300 | 31,000 | 3,000 |
| 1999-12-16 | 302 | 305 | 300 | 300 | 60,000 | 3,000 |
| 1999-12-15 | 301 | 301 | 300 | 301 | 25,000 | 3,010 |
| 1999-12-14 | 301 | 303 | 300 | 300 | 44,000 | 3,000 |
| 1999-12-13 | 303 | 307 | 302 | 302 | 23,000 | 3,020 |
| 1999-12-10 | 308 | 308 | 303 | 303 | 27,000 | 3,030 |
| 1999-12-09 | 300 | 307 | 300 | 303 | 26,000 | 3,030 |
| 1999-12-08 | 302 | 305 | 301 | 301 | 24,000 | 3,010 |
| 1999-12-07 | 306 | 306 | 303 | 304 | 20,000 | 3,040 |
| 1999-12-06 | 306 | 306 | 304 | 305 | 16,000 | 3,050 |
| 1999-12-03 | 310 | 310 | 305 | 305 | 15,000 | 3,050 |
| 1999-12-02 | 306 | 307 | 305 | 306 | 13,000 | 3,060 |
| 1999-12-01 | 307 | 308 | 305 | 305 | 22,000 | 3,050 |
| 1999-11-30 | 305 | 315 | 305 | 307 | 21,000 | 3,070 |
| 1999-11-29 | 311 | 311 | 306 | 308 | 12,000 | 3,080 |
| 1999-11-26 | 314 | 318 | 310 | 312 | 29,000 | 3,120 |
| 1999-11-25 | 338 | 338 | 310 | 318 | 24,000 | 3,180 |
| 1999-11-24 | 314 | 316 | 310 | 310 | 16,000 | 3,100 |
| 1999-11-22 | 330 | 330 | 313 | 313 | 8,000 | 3,130 |
| 1999-11-19 | 339 | 339 | 310 | 313 | 13,000 | 3,130 |
| 1999-11-18 | 339 | 339 | 330 | 338 | 13,000 | 3,380 |
| 1999-11-17 | 302 | 305 | 302 | 304 | 44,000 | 3,040 |
| 1999-11-16 | 303 | 305 | 301 | 301 | 18,000 | 3,010 |
| 1999-11-15 | 301 | 311 | 301 | 303 | 45,000 | 3,030 |
| 1999-11-12 | 330 | 330 | 301 | 303 | 30,000 | 3,030 |
| 1999-11-11 | 333 | 333 | 330 | 330 | 16,000 | 3,300 |
| 1999-11-10 | 333 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1999-11-09 | 330 | 338 | 330 | 333 | 23,000 | 3,330 |
| 1999-11-08 | 331 | 331 | 330 | 330 | 9,000 | 3,300 |
| 1999-11-05 | 332 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1999-11-04 | 331 | 331 | 330 | 330 | 9,000 | 3,300 |
| 1999-11-02 | 335 | 335 | 332 | 332 | 10,000 | 3,320 |
| 1999-11-01 | 340 | 340 | 332 | 332 | 7,000 | 3,320 |
| 1999-10-29 | 339 | 339 | 336 | 339 | 13,000 | 3,390 |
| 1999-10-28 | 341 | 341 | 340 | 340 | 5,000 | 3,400 |
| 1999-10-27 | 340 | 342 | 340 | 340 | 21,000 | 3,400 |
| 1999-10-26 | 342 | 342 | 335 | 340 | 5,000 | 3,400 |
| 1999-10-25 | 331 | 342 | 331 | 342 | 10,000 | 3,420 |
| 1999-10-22 | 335 | 335 | 330 | 330 | 17,000 | 3,300 |
| 1999-10-21 | 341 | 345 | 335 | 335 | 11,000 | 3,350 |
| 1999-10-20 | 335 | 337 | 335 | 337 | 14,000 | 3,370 |
| 1999-10-19 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 1999-10-18 | 360 | 360 | 335 | 355 | 17,000 | 3,550 |
| 1999-10-15 | 345 | 345 | 341 | 345 | 13,000 | 3,450 |
| 1999-10-14 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1999-10-13 | 340 | 345 | 340 | 345 | 8,000 | 3,450 |
| 1999-10-12 | 350 | 350 | 312 | 326 | 35,000 | 3,260 |
| 1999-10-08 | 355 | 356 | 350 | 350 | 43,000 | 3,500 |
| 1999-10-07 | 357 | 360 | 356 | 360 | 7,000 | 3,600 |
| 1999-10-06 | 356 | 360 | 356 | 356 | 11,000 | 3,560 |
| 1999-10-05 | 355 | 355 | 355 | 355 | 15,000 | 3,550 |
| 1999-10-04 | 375 | 375 | 355 | 360 | 6,000 | 3,600 |
| 1999-10-01 | 355 | 359 | 355 | 355 | 15,000 | 3,550 |
| 1999-09-30 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1999-09-29 | 356 | 361 | 356 | 356 | 8,000 | 3,560 |
| 1999-09-28 | 360 | 360 | 355 | 355 | 6,000 | 3,550 |
| 1999-09-27 | 351 | 355 | 351 | 355 | 19,000 | 3,550 |
| 1999-09-24 | 370 | 370 | 350 | 350 | 47,000 | 3,500 |
| 1999-09-22 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1999-09-21 | 376 | 376 | 365 | 365 | 2,000 | 3,650 |
| 1999-09-20 | 390 | 390 | 376 | 376 | 9,000 | 3,760 |
| 1999-09-17 | 375 | 375 | 375 | 375 | 9,000 | 3,750 |
| 1999-09-16 | 365 | 370 | 365 | 370 | 7,000 | 3,700 |
| 1999-09-14 | 365 | 390 | 365 | 389 | 9,000 | 3,890 |
| 1999-09-13 | 400 | 400 | 365 | 370 | 39,000 | 3,700 |
| 1999-09-10 | 376 | 376 | 365 | 376 | 11,000 | 3,760 |
| 1999-09-09 | 373 | 385 | 368 | 368 | 10,000 | 3,680 |
| 1999-09-08 | 385 | 385 | 365 | 368 | 10,000 | 3,680 |
| 1999-09-07 | 387 | 387 | 365 | 365 | 17,000 | 3,650 |
| 1999-09-06 | 367 | 377 | 365 | 377 | 16,000 | 3,770 |
| 1999-09-03 | 365 | 365 | 365 | 365 | 13,000 | 3,650 |
| 1999-09-02 | 365 | 370 | 365 | 365 | 7,000 | 3,650 |
| 1999-09-01 | 365 | 367 | 365 | 365 | 6,000 | 3,650 |
| 1999-08-31 | 365 | 370 | 365 | 370 | 9,000 | 3,700 |
| 1999-08-30 | 369 | 370 | 361 | 367 | 7,000 | 3,670 |
| 1999-08-27 | 385 | 385 | 370 | 370 | 10,000 | 3,700 |
| 1999-08-26 | 386 | 386 | 370 | 370 | 26,000 | 3,700 |
| 1999-08-25 | 395 | 395 | 385 | 385 | 24,000 | 3,850 |
| 1999-08-24 | 400 | 400 | 380 | 380 | 32,000 | 3,800 |
| 1999-08-23 | 390 | 390 | 381 | 385 | 47,000 | 3,850 |
| 1999-08-20 | 363 | 376 | 355 | 355 | 27,000 | 3,550 |
| 1999-08-19 | 365 | 365 | 364 | 364 | 7,000 | 3,640 |
| 1999-08-18 | 389 | 389 | 365 | 366 | 10,000 | 3,660 |
| 1999-08-17 | 365 | 370 | 365 | 365 | 10,000 | 3,650 |
| 1999-08-16 | 365 | 370 | 365 | 365 | 8,000 | 3,650 |
| 1999-08-13 | 365 | 365 | 362 | 362 | 6,000 | 3,620 |
| 1999-08-12 | 362 | 365 | 361 | 365 | 16,000 | 3,650 |
| 1999-08-11 | 370 | 370 | 361 | 362 | 8,000 | 3,620 |
| 1999-08-10 | 362 | 362 | 361 | 362 | 9,000 | 3,620 |
| 1999-08-09 | 361 | 364 | 361 | 364 | 14,000 | 3,640 |
| 1999-08-06 | 361 | 370 | 361 | 361 | 17,000 | 3,610 |
| 1999-08-05 | 380 | 380 | 360 | 360 | 26,000 | 3,600 |
| 1999-08-04 | 382 | 382 | 380 | 381 | 21,000 | 3,810 |
| 1999-08-03 | 385 | 385 | 380 | 380 | 26,000 | 3,800 |
| 1999-08-02 | 385 | 385 | 382 | 385 | 22,000 | 3,850 |
| 1999-07-30 | 382 | 382 | 380 | 382 | 19,000 | 3,820 |
| 1999-07-29 | 385 | 385 | 380 | 382 | 23,000 | 3,820 |
| 1999-07-28 | 387 | 390 | 386 | 390 | 15,000 | 3,900 |
| 1999-07-27 | 390 | 390 | 386 | 387 | 9,000 | 3,870 |
| 1999-07-26 | 386 | 402 | 385 | 396 | 39,000 | 3,960 |
| 1999-07-23 | 391 | 391 | 385 | 386 | 32,000 | 3,860 |
| 1999-07-22 | 396 | 396 | 391 | 391 | 15,000 | 3,910 |
| 1999-07-21 | 396 | 400 | 395 | 400 | 23,000 | 4,000 |
| 1999-07-19 | 400 | 400 | 400 | 400 | 13,000 | 4,000 |
| 1999-07-16 | 393 | 400 | 390 | 400 | 37,000 | 4,000 |
| 1999-07-15 | 400 | 400 | 387 | 393 | 36,000 | 3,930 |
| 1999-07-14 | 402 | 402 | 395 | 400 | 32,000 | 4,000 |
| 1999-07-13 | 404 | 404 | 401 | 401 | 17,000 | 4,010 |
| 1999-07-12 | 404 | 405 | 400 | 403 | 22,000 | 4,030 |
| 1999-07-09 | 405 | 405 | 401 | 404 | 19,000 | 4,040 |
| 1999-07-08 | 405 | 409 | 400 | 400 | 25,000 | 4,000 |
| 1999-07-07 | 390 | 400 | 390 | 400 | 46,000 | 4,000 |
| 1999-07-06 | 393 | 396 | 390 | 390 | 61,000 | 3,900 |
| 1999-07-05 | 395 | 400 | 385 | 390 | 63,000 | 3,900 |
| 1999-07-02 | 404 | 405 | 400 | 400 | 28,000 | 4,000 |
| 1999-07-01 | 397 | 403 | 395 | 395 | 60,000 | 3,950 |
| 1999-06-30 | 401 | 403 | 396 | 396 | 66,000 | 3,960 |
| 1999-06-29 | 400 | 405 | 398 | 398 | 10,000 | 3,980 |
| 1999-06-28 | 388 | 400 | 388 | 400 | 16,000 | 4,000 |
| 1999-06-25 | 400 | 400 | 393 | 393 | 51,000 | 3,930 |
| 1999-06-24 | 406 | 409 | 399 | 399 | 37,000 | 3,990 |
| 1999-06-23 | 410 | 410 | 405 | 406 | 19,000 | 4,060 |
| 1999-06-22 | 405 | 415 | 401 | 408 | 43,000 | 4,080 |
| 1999-06-21 | 415 | 415 | 404 | 410 | 67,000 | 4,100 |
| 1999-06-18 | 423 | 425 | 415 | 415 | 74,000 | 4,150 |
| 1999-06-17 | 438 | 440 | 423 | 427 | 192,000 | 4,270 |
| 1999-06-16 | 426 | 435 | 426 | 435 | 368,000 | 4,350 |
| 1999-06-15 | 424 | 428 | 410 | 426 | 240,000 | 4,260 |
| 1999-06-14 | 409 | 428 | 405 | 428 | 299,000 | 4,280 |
| 1999-06-11 | 399 | 405 | 398 | 401 | 50,000 | 4,010 |
| 1999-06-10 | 403 | 405 | 400 | 400 | 53,000 | 4,000 |
| 1999-06-09 | 399 | 405 | 390 | 405 | 152,000 | 4,050 |
| 1999-06-08 | 400 | 409 | 392 | 399 | 153,000 | 3,990 |
| 1999-06-07 | 390 | 415 | 385 | 405 | 384,000 | 4,050 |
| 1999-06-04 | 368 | 379 | 368 | 370 | 27,000 | 3,700 |
| 1999-06-03 | 390 | 394 | 368 | 368 | 71,000 | 3,680 |
| 1999-06-02 | 350 | 360 | 350 | 360 | 23,000 | 3,600 |
| 1999-06-01 | 350 | 350 | 343 | 345 | 20,000 | 3,450 |
| 1999-05-31 | 350 | 356 | 350 | 356 | 5,000 | 3,560 |
| 1999-05-28 | 360 | 360 | 356 | 356 | 13,000 | 3,560 |
| 1999-05-27 | 361 | 363 | 360 | 360 | 19,000 | 3,600 |
| 1999-05-26 | 361 | 363 | 360 | 363 | 25,000 | 3,630 |
| 1999-05-25 | 361 | 363 | 361 | 361 | 31,000 | 3,610 |
| 1999-05-24 | 367 | 367 | 365 | 366 | 8,000 | 3,660 |
| 1999-05-21 | 368 | 368 | 365 | 368 | 5,000 | 3,680 |
| 1999-05-20 | 366 | 366 | 365 | 366 | 13,000 | 3,660 |
| 1999-05-19 | 368 | 380 | 365 | 366 | 63,000 | 3,660 |
| 1999-05-18 | 370 | 380 | 370 | 375 | 41,000 | 3,750 |
| 1999-05-17 | 396 | 396 | 380 | 380 | 62,000 | 3,800 |
| 1999-05-14 | 370 | 396 | 370 | 396 | 79,000 | 3,960 |
| 1999-05-13 | 375 | 375 | 368 | 375 | 41,000 | 3,750 |
| 1999-05-12 | 366 | 375 | 366 | 375 | 56,000 | 3,750 |
| 1999-05-11 | 374 | 375 | 370 | 375 | 30,000 | 3,750 |
| 1999-05-10 | 371 | 375 | 370 | 375 | 21,000 | 3,750 |
| 1999-05-07 | 373 | 375 | 369 | 370 | 23,000 | 3,700 |
| 1999-05-06 | 362 | 375 | 362 | 367 | 17,000 | 3,670 |
| 1999-04-30 | 364 | 380 | 360 | 360 | 29,000 | 3,600 |
| 1999-04-28 | 363 | 365 | 362 | 365 | 14,000 | 3,650 |
| 1999-04-27 | 362 | 362 | 360 | 362 | 12,000 | 3,620 |
| 1999-04-26 | 361 | 365 | 361 | 362 | 22,000 | 3,620 |
| 1999-04-23 | 365 | 368 | 360 | 360 | 28,000 | 3,600 |
| 1999-04-22 | 366 | 366 | 360 | 360 | 9,000 | 3,600 |
| 1999-04-21 | 366 | 368 | 365 | 368 | 35,000 | 3,680 |
| 1999-04-20 | 363 | 370 | 362 | 366 | 21,000 | 3,660 |
| 1999-04-19 | 367 | 367 | 359 | 360 | 24,000 | 3,600 |
| 1999-04-16 | 367 | 370 | 365 | 366 | 13,000 | 3,660 |
| 1999-04-15 | 372 | 374 | 366 | 367 | 23,000 | 3,670 |
| 1999-04-14 | 365 | 380 | 365 | 374 | 22,000 | 3,740 |
| 1999-04-13 | 374 | 378 | 370 | 370 | 22,000 | 3,700 |
| 1999-04-12 | 389 | 389 | 361 | 370 | 26,000 | 3,700 |
| 1999-04-09 | 408 | 408 | 388 | 389 | 103,000 | 3,890 |
| 1999-04-08 | 388 | 408 | 388 | 401 | 380,000 | 4,010 |
| 1999-04-07 | 339 | 381 | 335 | 375 | 207,000 | 3,750 |
| 1999-04-06 | 337 | 345 | 331 | 340 | 26,000 | 3,400 |
| 1999-04-05 | 329 | 335 | 325 | 335 | 25,000 | 3,350 |
| 1999-04-02 | 325 | 330 | 325 | 330 | 31,000 | 3,300 |
| 1999-04-01 | 325 | 330 | 320 | 325 | 19,000 | 3,250 |
| 1999-03-31 | 320 | 325 | 320 | 325 | 13,000 | 3,250 |
| 1999-03-30 | 330 | 330 | 320 | 320 | 17,000 | 3,200 |
| 1999-03-29 | 334 | 335 | 326 | 330 | 24,000 | 3,300 |
| 1999-03-26 | 344 | 350 | 331 | 331 | 37,000 | 3,310 |
| 1999-03-25 | 340 | 355 | 339 | 355 | 158,000 | 3,550 |
| 1999-03-24 | 345 | 350 | 340 | 340 | 50,000 | 3,400 |
| 1999-03-23 | 351 | 355 | 344 | 350 | 65,000 | 3,500 |
| 1999-03-19 | 350 | 350 | 345 | 345 | 56,000 | 3,450 |
| 1999-03-18 | 350 | 350 | 345 | 345 | 59,000 | 3,450 |
| 1999-03-17 | 340 | 345 | 340 | 345 | 59,000 | 3,450 |
| 1999-03-16 | 338 | 340 | 336 | 339 | 40,000 | 3,390 |
| 1999-03-15 | 340 | 340 | 338 | 338 | 41,000 | 3,380 |
| 1999-03-12 | 339 | 339 | 335 | 339 | 36,000 | 3,390 |
| 1999-03-11 | 330 | 339 | 326 | 335 | 53,000 | 3,350 |
| 1999-03-10 | 330 | 330 | 325 | 326 | 33,000 | 3,260 |
| 1999-03-09 | 325 | 330 | 321 | 330 | 43,000 | 3,300 |
| 1999-03-08 | 329 | 334 | 329 | 330 | 33,000 | 3,300 |
| 1999-03-05 | 329 | 330 | 324 | 330 | 41,000 | 3,300 |
| 1999-03-04 | 330 | 333 | 326 | 327 | 25,000 | 3,270 |
| 1999-03-03 | 326 | 330 | 321 | 330 | 35,000 | 3,300 |
| 1999-03-02 | 336 | 339 | 330 | 330 | 34,000 | 3,300 |
| 1999-03-01 | 335 | 340 | 335 | 336 | 84,000 | 3,360 |
| 1999-02-26 | 321 | 338 | 321 | 330 | 114,000 | 3,300 |
| 1999-02-25 | 308 | 320 | 308 | 320 | 53,000 | 3,200 |
| 1999-02-24 | 316 | 317 | 303 | 307 | 12,000 | 3,070 |
| 1999-02-23 | 315 | 315 | 301 | 315 | 23,000 | 3,150 |
| 1999-02-22 | 311 | 320 | 311 | 315 | 29,000 | 3,150 |
| 1999-02-19 | 300 | 315 | 300 | 310 | 31,000 | 3,100 |
| 1999-02-18 | 300 | 300 | 298 | 300 | 20,000 | 3,000 |
| 1999-02-17 | 300 | 303 | 298 | 300 | 23,000 | 3,000 |
| 1999-02-16 | 300 | 300 | 297 | 297 | 13,000 | 2,970 |
| 1999-02-15 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1999-02-12 | 298 | 305 | 298 | 303 | 26,000 | 3,030 |
| 1999-02-10 | 298 | 298 | 295 | 295 | 7,000 | 2,950 |
| 1999-02-09 | 295 | 300 | 292 | 300 | 13,000 | 3,000 |
| 1999-02-08 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 1999-02-05 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 1999-02-04 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1999-02-03 | 295 | 295 | 292 | 295 | 12,000 | 2,950 |
| 1999-02-02 | 296 | 296 | 292 | 295 | 21,000 | 2,950 |
| 1999-02-01 | 297 | 297 | 291 | 295 | 14,000 | 2,950 |
| 1999-01-29 | 297 | 298 | 295 | 297 | 26,000 | 2,970 |
| 1999-01-28 | 300 | 300 | 297 | 297 | 24,000 | 2,970 |
| 1999-01-27 | 300 | 300 | 298 | 298 | 15,000 | 2,980 |
| 1999-01-26 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1999-01-25 | 298 | 300 | 298 | 299 | 27,000 | 2,990 |
| 1999-01-22 | 298 | 300 | 298 | 298 | 15,000 | 2,980 |
| 1999-01-21 | 298 | 300 | 298 | 298 | 13,000 | 2,980 |
| 1999-01-20 | 298 | 298 | 295 | 298 | 11,000 | 2,980 |
| 1999-01-19 | 300 | 300 | 291 | 298 | 7,000 | 2,980 |
| 1999-01-18 | 291 | 292 | 290 | 290 | 30,000 | 2,900 |
| 1999-01-14 | 290 | 292 | 290 | 292 | 24,000 | 2,920 |
| 1999-01-13 | 290 | 290 | 289 | 290 | 12,000 | 2,900 |
| 1999-01-12 | 300 | 300 | 290 | 290 | 34,000 | 2,900 |
| 1999-01-11 | 300 | 300 | 295 | 298 | 20,000 | 2,980 |
| 1999-01-08 | 298 | 300 | 298 | 300 | 11,000 | 3,000 |
| 1999-01-07 | 300 | 300 | 298 | 298 | 14,000 | 2,980 |
| 1999-01-06 | 297 | 300 | 295 | 297 | 21,000 | 2,970 |
| 1999-01-05 | 309 | 309 | 296 | 300 | 11,000 | 3,000 |
| 1999-01-04 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
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
