4623 (株)アサヒペン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 218 | 218 | 211 | 217 | 11,000 | 2,170 |
| 2000-12-28 | 210 | 220 | 210 | 220 | 5,000 | 2,200 |
| 2000-12-27 | 206 | 211 | 206 | 210 | 64,000 | 2,100 |
| 2000-12-26 | 227 | 227 | 206 | 206 | 25,000 | 2,060 |
| 2000-12-25 | 230 | 231 | 228 | 228 | 18,000 | 2,280 |
| 2000-12-22 | 232 | 232 | 228 | 229 | 36,000 | 2,290 |
| 2000-12-21 | 236 | 236 | 231 | 231 | 14,000 | 2,310 |
| 2000-12-20 | 238 | 238 | 236 | 236 | 36,000 | 2,360 |
| 2000-12-19 | 240 | 240 | 236 | 236 | 17,000 | 2,360 |
| 2000-12-18 | 242 | 242 | 241 | 241 | 14,000 | 2,410 |
| 2000-12-15 | 242 | 242 | 240 | 240 | 15,000 | 2,400 |
| 2000-12-14 | 240 | 242 | 240 | 242 | 6,000 | 2,420 |
| 2000-12-13 | 240 | 240 | 240 | 240 | 14,000 | 2,400 |
| 2000-12-12 | 239 | 243 | 239 | 243 | 9,000 | 2,430 |
| 2000-12-11 | 239 | 239 | 236 | 236 | 22,000 | 2,360 |
| 2000-12-08 | 236 | 236 | 236 | 236 | 4,000 | 2,360 |
| 2000-12-07 | 235 | 242 | 235 | 235 | 20,000 | 2,350 |
| 2000-12-06 | 236 | 237 | 235 | 235 | 33,000 | 2,350 |
| 2000-12-05 | 240 | 240 | 235 | 236 | 46,000 | 2,360 |
| 2000-12-04 | 243 | 249 | 240 | 240 | 49,000 | 2,400 |
| 2000-12-01 | 241 | 243 | 240 | 242 | 17,000 | 2,420 |
| 2000-11-30 | 240 | 244 | 240 | 242 | 62,000 | 2,420 |
| 2000-11-29 | 260 | 260 | 230 | 240 | 171,000 | 2,400 |
| 2000-11-28 | 273 | 280 | 273 | 280 | 5,000 | 2,800 |
| 2000-11-27 | 278 | 280 | 273 | 273 | 10,000 | 2,730 |
| 2000-11-24 | 280 | 280 | 278 | 278 | 12,000 | 2,780 |
| 2000-11-22 | 279 | 280 | 278 | 278 | 16,000 | 2,780 |
| 2000-11-21 | 275 | 277 | 275 | 277 | 10,000 | 2,770 |
| 2000-11-20 | 276 | 278 | 275 | 278 | 12,000 | 2,780 |
| 2000-11-17 | 278 | 278 | 275 | 276 | 5,000 | 2,760 |
| 2000-11-16 | 275 | 275 | 273 | 273 | 24,000 | 2,730 |
| 2000-11-15 | 276 | 279 | 275 | 279 | 11,000 | 2,790 |
| 2000-11-14 | 276 | 276 | 275 | 275 | 7,000 | 2,750 |
| 2000-11-13 | 277 | 277 | 275 | 275 | 4,000 | 2,750 |
| 2000-11-10 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 2000-11-09 | 276 | 276 | 275 | 276 | 8,000 | 2,760 |
| 2000-11-08 | 276 | 276 | 275 | 275 | 13,000 | 2,750 |
| 2000-11-07 | 276 | 278 | 276 | 276 | 9,000 | 2,760 |
| 2000-11-06 | 280 | 280 | 276 | 276 | 6,000 | 2,760 |
| 2000-11-02 | 278 | 278 | 276 | 276 | 5,000 | 2,760 |
| 2000-11-01 | 276 | 276 | 275 | 276 | 8,000 | 2,760 |
| 2000-10-31 | 275 | 276 | 275 | 276 | 3,000 | 2,760 |
| 2000-10-30 | 278 | 279 | 275 | 275 | 20,000 | 2,750 |
| 2000-10-27 | 279 | 282 | 278 | 282 | 11,000 | 2,820 |
| 2000-10-26 | 280 | 282 | 278 | 278 | 9,000 | 2,780 |
| 2000-10-25 | 282 | 283 | 280 | 280 | 27,000 | 2,800 |
| 2000-10-24 | 283 | 284 | 282 | 282 | 9,000 | 2,820 |
| 2000-10-23 | 281 | 289 | 281 | 282 | 6,000 | 2,820 |
| 2000-10-20 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2000-10-19 | 280 | 293 | 280 | 280 | 20,000 | 2,800 |
| 2000-10-18 | 285 | 300 | 285 | 300 | 34,000 | 3,000 |
| 2000-10-17 | 283 | 286 | 280 | 285 | 14,000 | 2,850 |
| 2000-10-16 | 275 | 280 | 275 | 277 | 30,000 | 2,770 |
| 2000-10-13 | 276 | 276 | 275 | 275 | 24,000 | 2,750 |
| 2000-10-12 | 276 | 276 | 276 | 276 | 8,000 | 2,760 |
| 2000-10-11 | 280 | 280 | 276 | 277 | 6,000 | 2,770 |
| 2000-10-10 | 276 | 280 | 275 | 276 | 10,000 | 2,760 |
| 2000-10-06 | 280 | 280 | 276 | 276 | 31,000 | 2,760 |
| 2000-10-05 | 276 | 276 | 276 | 276 | 7,000 | 2,760 |
| 2000-10-04 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 2000-10-03 | 276 | 276 | 276 | 276 | 10,000 | 2,760 |
| 2000-10-02 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2000-09-29 | 281 | 281 | 278 | 278 | 20,000 | 2,780 |
| 2000-09-28 | 281 | 285 | 280 | 280 | 7,000 | 2,800 |
| 2000-09-27 | 283 | 283 | 280 | 280 | 15,000 | 2,800 |
| 2000-09-26 | 283 | 283 | 283 | 283 | 6,000 | 2,830 |
| 2000-09-25 | 285 | 285 | 282 | 282 | 9,000 | 2,820 |
| 2000-09-22 | 282 | 284 | 281 | 281 | 23,000 | 2,810 |
| 2000-09-21 | 285 | 285 | 281 | 281 | 8,000 | 2,810 |
| 2000-09-20 | 285 | 286 | 285 | 286 | 5,000 | 2,860 |
| 2000-09-19 | 287 | 287 | 281 | 281 | 7,000 | 2,810 |
| 2000-09-18 | 281 | 281 | 281 | 281 | 12,000 | 2,810 |
| 2000-09-14 | 283 | 283 | 281 | 281 | 7,000 | 2,810 |
| 2000-09-13 | 285 | 285 | 283 | 283 | 15,000 | 2,830 |
| 2000-09-12 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2000-09-11 | 287 | 287 | 285 | 285 | 3,000 | 2,850 |
| 2000-09-08 | 285 | 289 | 285 | 287 | 14,000 | 2,870 |
| 2000-09-07 | 285 | 290 | 283 | 283 | 8,000 | 2,830 |
| 2000-09-06 | 285 | 286 | 285 | 286 | 5,000 | 2,860 |
| 2000-09-05 | 290 | 290 | 283 | 285 | 29,000 | 2,850 |
| 2000-09-04 | 284 | 290 | 284 | 289 | 14,000 | 2,890 |
| 2000-09-01 | 289 | 289 | 283 | 283 | 18,000 | 2,830 |
| 2000-08-31 | 290 | 290 | 289 | 289 | 3,000 | 2,890 |
| 2000-08-30 | 291 | 292 | 289 | 292 | 12,000 | 2,920 |
| 2000-08-29 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2000-08-28 | 290 | 290 | 290 | 290 | 28,000 | 2,900 |
| 2000-08-25 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 2000-08-24 | 298 | 298 | 291 | 291 | 8,000 | 2,910 |
| 2000-08-23 | 292 | 292 | 291 | 291 | 5,000 | 2,910 |
| 2000-08-22 | 290 | 291 | 290 | 291 | 23,000 | 2,910 |
| 2000-08-21 | 290 | 293 | 290 | 290 | 5,000 | 2,900 |
| 2000-08-18 | 291 | 293 | 290 | 290 | 6,000 | 2,900 |
| 2000-08-17 | 291 | 293 | 290 | 290 | 29,000 | 2,900 |
| 2000-08-16 | 297 | 297 | 291 | 291 | 6,000 | 2,910 |
| 2000-08-15 | 291 | 291 | 290 | 290 | 4,000 | 2,900 |
| 2000-08-14 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2000-08-11 | 291 | 291 | 290 | 290 | 10,000 | 2,900 |
| 2000-08-10 | 291 | 291 | 290 | 290 | 7,000 | 2,900 |
| 2000-08-09 | 292 | 292 | 291 | 291 | 6,000 | 2,910 |
| 2000-08-08 | 293 | 293 | 290 | 290 | 8,000 | 2,900 |
| 2000-08-07 | 295 | 295 | 293 | 293 | 6,000 | 2,930 |
| 2000-08-04 | 295 | 297 | 293 | 293 | 8,000 | 2,930 |
| 2000-08-03 | 298 | 298 | 293 | 298 | 6,000 | 2,980 |
| 2000-08-02 | 300 | 300 | 295 | 295 | 5,000 | 2,950 |
| 2000-08-01 | 290 | 294 | 290 | 293 | 14,000 | 2,930 |
| 2000-07-31 | 291 | 292 | 290 | 291 | 19,000 | 2,910 |
| 2000-07-28 | 296 | 296 | 291 | 296 | 14,000 | 2,960 |
| 2000-07-27 | 298 | 298 | 295 | 295 | 4,000 | 2,950 |
| 2000-07-26 | 299 | 299 | 295 | 299 | 4,000 | 2,990 |
| 2000-07-25 | 305 | 305 | 300 | 300 | 28,000 | 3,000 |
| 2000-07-24 | 300 | 304 | 300 | 300 | 22,000 | 3,000 |
| 2000-07-21 | 305 | 310 | 305 | 305 | 18,000 | 3,050 |
| 2000-07-19 | 305 | 305 | 303 | 304 | 6,000 | 3,040 |
| 2000-07-18 | 310 | 310 | 305 | 305 | 13,000 | 3,050 |
| 2000-07-17 | 305 | 308 | 305 | 308 | 12,000 | 3,080 |
| 2000-07-14 | 305 | 306 | 303 | 306 | 7,000 | 3,060 |
| 2000-07-13 | 302 | 307 | 302 | 302 | 10,000 | 3,020 |
| 2000-07-12 | 302 | 302 | 301 | 301 | 14,000 | 3,010 |
| 2000-07-11 | 307 | 307 | 301 | 301 | 7,000 | 3,010 |
| 2000-07-10 | 308 | 310 | 300 | 305 | 52,000 | 3,050 |
| 2000-07-07 | 308 | 308 | 307 | 307 | 6,000 | 3,070 |
| 2000-07-06 | 307 | 308 | 307 | 307 | 26,000 | 3,070 |
| 2000-07-05 | 309 | 309 | 306 | 306 | 13,000 | 3,060 |
| 2000-07-04 | 306 | 310 | 306 | 306 | 36,000 | 3,060 |
| 2000-07-03 | 300 | 308 | 300 | 305 | 37,000 | 3,050 |
| 2000-06-30 | 295 | 300 | 295 | 296 | 8,000 | 2,960 |
| 2000-06-29 | 292 | 300 | 292 | 295 | 13,000 | 2,950 |
| 2000-06-28 | 299 | 300 | 292 | 300 | 11,000 | 3,000 |
| 2000-06-27 | 298 | 298 | 298 | 298 | 9,000 | 2,980 |
| 2000-06-26 | 297 | 300 | 297 | 298 | 9,000 | 2,980 |
| 2000-06-23 | 300 | 300 | 290 | 292 | 11,000 | 2,920 |
| 2000-06-22 | 290 | 298 | 287 | 298 | 25,000 | 2,980 |
| 2000-06-21 | 300 | 301 | 265 | 286 | 68,000 | 2,860 |
| 2000-06-20 | 303 | 303 | 298 | 300 | 14,000 | 3,000 |
| 2000-06-19 | 305 | 305 | 305 | 305 | 10,000 | 3,050 |
| 2000-06-16 | 305 | 305 | 300 | 301 | 6,000 | 3,010 |
| 2000-06-15 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 2000-06-14 | 300 | 310 | 300 | 300 | 13,000 | 3,000 |
| 2000-06-13 | 308 | 310 | 308 | 310 | 18,000 | 3,100 |
| 2000-06-12 | 311 | 313 | 306 | 308 | 26,000 | 3,080 |
| 2000-06-09 | 310 | 310 | 305 | 305 | 20,000 | 3,050 |
| 2000-06-08 | 300 | 305 | 300 | 305 | 21,000 | 3,050 |
| 2000-06-07 | 300 | 300 | 300 | 300 | 21,000 | 3,000 |
| 2000-06-06 | 300 | 300 | 300 | 300 | 27,000 | 3,000 |
| 2000-06-05 | 287 | 295 | 287 | 295 | 6,000 | 2,950 |
| 2000-06-02 | 286 | 302 | 286 | 302 | 43,000 | 3,020 |
| 2000-06-01 | 283 | 299 | 283 | 290 | 13,000 | 2,900 |
| 2000-05-31 | 285 | 287 | 285 | 287 | 10,000 | 2,870 |
| 2000-05-30 | 278 | 283 | 277 | 283 | 7,000 | 2,830 |
| 2000-05-29 | 288 | 288 | 275 | 275 | 7,000 | 2,750 |
| 2000-05-26 | 285 | 288 | 285 | 288 | 4,000 | 2,880 |
| 2000-05-25 | 285 | 285 | 285 | 285 | 15,000 | 2,850 |
| 2000-05-24 | 288 | 288 | 280 | 280 | 6,000 | 2,800 |
| 2000-05-23 | 286 | 286 | 280 | 280 | 7,000 | 2,800 |
| 2000-05-22 | 288 | 288 | 281 | 281 | 3,000 | 2,810 |
| 2000-05-19 | 285 | 285 | 283 | 283 | 5,000 | 2,830 |
| 2000-05-18 | 288 | 288 | 283 | 283 | 8,000 | 2,830 |
| 2000-05-17 | 300 | 300 | 281 | 283 | 13,000 | 2,830 |
| 2000-05-16 | 281 | 281 | 280 | 281 | 20,000 | 2,810 |
| 2000-05-15 | 281 | 281 | 278 | 280 | 29,000 | 2,800 |
| 2000-05-12 | 288 | 288 | 280 | 280 | 15,000 | 2,800 |
| 2000-05-11 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2000-05-10 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-05-09 | 278 | 288 | 278 | 279 | 4,000 | 2,790 |
| 2000-05-08 | 289 | 295 | 276 | 276 | 14,000 | 2,760 |
| 2000-05-02 | 289 | 289 | 289 | 289 | 10,000 | 2,890 |
| 2000-05-01 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2000-04-28 | 283 | 283 | 280 | 280 | 4,000 | 2,800 |
| 2000-04-27 | 290 | 290 | 283 | 283 | 2,000 | 2,830 |
| 2000-04-26 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-04-25 | 281 | 290 | 280 | 290 | 35,000 | 2,900 |
| 2000-04-24 | 280 | 281 | 275 | 276 | 21,000 | 2,760 |
| 2000-04-21 | 281 | 281 | 281 | 281 | 9,000 | 2,810 |
| 2000-04-20 | 280 | 281 | 278 | 281 | 10,000 | 2,810 |
| 2000-04-19 | 280 | 290 | 280 | 280 | 26,000 | 2,800 |
| 2000-04-18 | 287 | 289 | 280 | 283 | 22,000 | 2,830 |
| 2000-04-17 | 292 | 292 | 271 | 290 | 16,000 | 2,900 |
| 2000-04-14 | 293 | 293 | 292 | 292 | 10,000 | 2,920 |
| 2000-04-13 | 292 | 293 | 290 | 291 | 20,000 | 2,910 |
| 2000-04-12 | 296 | 296 | 292 | 292 | 12,000 | 2,920 |
| 2000-04-11 | 296 | 296 | 295 | 296 | 16,000 | 2,960 |
| 2000-04-10 | 295 | 296 | 295 | 296 | 7,000 | 2,960 |
| 2000-04-07 | 296 | 298 | 296 | 298 | 22,000 | 2,980 |
| 2000-04-06 | 301 | 301 | 300 | 300 | 18,000 | 3,000 |
| 2000-04-05 | 301 | 301 | 301 | 301 | 10,000 | 3,010 |
| 2000-04-04 | 300 | 301 | 300 | 301 | 6,000 | 3,010 |
| 2000-04-03 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 2000-03-31 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 2000-03-30 | 306 | 306 | 300 | 300 | 6,000 | 3,000 |
| 2000-03-29 | 305 | 306 | 305 | 306 | 8,000 | 3,060 |
| 2000-03-28 | 312 | 312 | 303 | 303 | 7,000 | 3,030 |
| 2000-03-27 | 317 | 327 | 317 | 323 | 30,000 | 3,230 |
| 2000-03-24 | 310 | 320 | 310 | 312 | 7,000 | 3,120 |
| 2000-03-23 | 305 | 330 | 300 | 300 | 36,000 | 3,000 |
| 2000-03-22 | 302 | 305 | 302 | 303 | 9,000 | 3,030 |
| 2000-03-21 | 303 | 304 | 301 | 302 | 17,000 | 3,020 |
| 2000-03-17 | 316 | 316 | 301 | 301 | 14,000 | 3,010 |
| 2000-03-16 | 308 | 315 | 305 | 315 | 10,000 | 3,150 |
| 2000-03-15 | 300 | 300 | 295 | 295 | 35,000 | 2,950 |
| 2000-03-14 | 300 | 300 | 300 | 300 | 14,000 | 3,000 |
| 2000-03-13 | 299 | 301 | 299 | 301 | 13,000 | 3,010 |
| 2000-03-10 | 301 | 301 | 297 | 300 | 16,000 | 3,000 |
| 2000-03-09 | 301 | 301 | 296 | 296 | 39,000 | 2,960 |
| 2000-03-08 | 307 | 307 | 301 | 301 | 6,000 | 3,010 |
| 2000-03-07 | 300 | 301 | 300 | 301 | 14,000 | 3,010 |
| 2000-03-06 | 297 | 300 | 297 | 300 | 9,000 | 3,000 |
| 2000-03-03 | 295 | 300 | 295 | 297 | 19,000 | 2,970 |
| 2000-03-02 | 300 | 300 | 292 | 295 | 7,000 | 2,950 |
| 2000-03-01 | 294 | 295 | 291 | 292 | 41,000 | 2,920 |
| 2000-02-29 | 300 | 300 | 293 | 294 | 29,000 | 2,940 |
| 2000-02-28 | 300 | 300 | 293 | 293 | 12,000 | 2,930 |
| 2000-02-25 | 300 | 300 | 291 | 293 | 32,000 | 2,930 |
| 2000-02-24 | 295 | 295 | 291 | 295 | 8,000 | 2,950 |
| 2000-02-23 | 300 | 300 | 294 | 295 | 24,000 | 2,950 |
| 2000-02-22 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 2000-02-21 | 296 | 298 | 295 | 295 | 15,000 | 2,950 |
| 2000-02-18 | 300 | 300 | 291 | 296 | 25,000 | 2,960 |
| 2000-02-17 | 300 | 300 | 295 | 298 | 34,000 | 2,980 |
| 2000-02-16 | 297 | 297 | 295 | 296 | 21,000 | 2,960 |
| 2000-02-15 | 301 | 305 | 296 | 297 | 29,000 | 2,970 |
| 2000-02-14 | 303 | 303 | 300 | 300 | 18,000 | 3,000 |
| 2000-02-10 | 305 | 305 | 303 | 303 | 23,000 | 3,030 |
| 2000-02-09 | 306 | 310 | 305 | 305 | 29,000 | 3,050 |
| 2000-02-08 | 305 | 309 | 305 | 305 | 13,000 | 3,050 |
| 2000-02-07 | 306 | 307 | 305 | 305 | 17,000 | 3,050 |
| 2000-02-04 | 303 | 310 | 303 | 305 | 25,000 | 3,050 |
| 2000-02-03 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2000-02-02 | 305 | 305 | 302 | 303 | 18,000 | 3,030 |
| 2000-02-01 | 304 | 305 | 304 | 305 | 13,000 | 3,050 |
| 2000-01-31 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2000-01-28 | 310 | 310 | 305 | 306 | 8,000 | 3,060 |
| 2000-01-27 | 313 | 316 | 310 | 310 | 10,000 | 3,100 |
| 2000-01-26 | 314 | 314 | 313 | 313 | 6,000 | 3,130 |
| 2000-01-25 | 319 | 319 | 313 | 313 | 24,000 | 3,130 |
| 2000-01-24 | 313 | 314 | 310 | 314 | 12,000 | 3,140 |
| 2000-01-21 | 320 | 320 | 313 | 313 | 13,000 | 3,130 |
| 2000-01-20 | 313 | 320 | 313 | 320 | 15,000 | 3,200 |
| 2000-01-19 | 320 | 320 | 313 | 313 | 8,000 | 3,130 |
| 2000-01-18 | 320 | 320 | 313 | 313 | 26,000 | 3,130 |
| 2000-01-17 | 315 | 320 | 313 | 313 | 28,000 | 3,130 |
| 2000-01-14 | 320 | 320 | 310 | 310 | 22,000 | 3,100 |
| 2000-01-13 | 300 | 325 | 299 | 325 | 16,000 | 3,250 |
| 2000-01-12 | 299 | 300 | 298 | 299 | 22,000 | 2,990 |
| 2000-01-11 | 300 | 300 | 298 | 298 | 17,000 | 2,980 |
| 2000-01-07 | 300 | 305 | 299 | 299 | 14,000 | 2,990 |
| 2000-01-06 | 300 | 300 | 299 | 299 | 9,000 | 2,990 |
| 2000-01-05 | 295 | 300 | 295 | 300 | 22,000 | 3,000 |
| 2000-01-04 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
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
