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
2000-12-2921821821121711,0002,170
2000-12-282102202102205,0002,200
2000-12-2720621120621064,0002,100
2000-12-2622722720620625,0002,060
2000-12-2523023122822818,0002,280
2000-12-2223223222822936,0002,290
2000-12-2123623623123114,0002,310
2000-12-2023823823623636,0002,360
2000-12-1924024023623617,0002,360
2000-12-1824224224124114,0002,410
2000-12-1524224224024015,0002,400
2000-12-142402422402426,0002,420
2000-12-1324024024024014,0002,400
2000-12-122392432392439,0002,430
2000-12-1123923923623622,0002,360
2000-12-082362362362364,0002,360
2000-12-0723524223523520,0002,350
2000-12-0623623723523533,0002,350
2000-12-0524024023523646,0002,360
2000-12-0424324924024049,0002,400
2000-12-0124124324024217,0002,420
2000-11-3024024424024262,0002,420
2000-11-29260260230240171,0002,400
2000-11-282732802732805,0002,800
2000-11-2727828027327310,0002,730
2000-11-2428028027827812,0002,780
2000-11-2227928027827816,0002,780
2000-11-2127527727527710,0002,770
2000-11-2027627827527812,0002,780
2000-11-172782782752765,0002,760
2000-11-1627527527327324,0002,730
2000-11-1527627927527911,0002,790
2000-11-142762762752757,0002,750
2000-11-132772772752754,0002,750
2000-11-102762762762765,0002,760
2000-11-092762762752768,0002,760
2000-11-0827627627527513,0002,750
2000-11-072762782762769,0002,760
2000-11-062802802762766,0002,760
2000-11-022782782762765,0002,760
2000-11-012762762752768,0002,760
2000-10-312752762752763,0002,760
2000-10-3027827927527520,0002,750
2000-10-2727928227828211,0002,820
2000-10-262802822782789,0002,780
2000-10-2528228328028027,0002,800
2000-10-242832842822829,0002,820
2000-10-232812892812826,0002,820
2000-10-202802802802805,0002,800
2000-10-1928029328028020,0002,800
2000-10-1828530028530034,0003,000
2000-10-1728328628028514,0002,850
2000-10-1627528027527730,0002,770
2000-10-1327627627527524,0002,750
2000-10-122762762762768,0002,760
2000-10-112802802762776,0002,770
2000-10-1027628027527610,0002,760
2000-10-0628028027627631,0002,760
2000-10-052762762762767,0002,760
2000-10-042762762762766,0002,760
2000-10-0327627627627610,0002,760
2000-10-022752752752755,0002,750
2000-09-2928128127827820,0002,780
2000-09-282812852802807,0002,800
2000-09-2728328328028015,0002,800
2000-09-262832832832836,0002,830
2000-09-252852852822829,0002,820
2000-09-2228228428128123,0002,810
2000-09-212852852812818,0002,810
2000-09-202852862852865,0002,860
2000-09-192872872812817,0002,810
2000-09-1828128128128112,0002,810
2000-09-142832832812817,0002,810
2000-09-1328528528328315,0002,830
2000-09-122852852852855,0002,850
2000-09-112872872852853,0002,850
2000-09-0828528928528714,0002,870
2000-09-072852902832838,0002,830
2000-09-062852862852865,0002,860
2000-09-0529029028328529,0002,850
2000-09-0428429028428914,0002,890
2000-09-0128928928328318,0002,830
2000-08-312902902892893,0002,890
2000-08-3029129228929212,0002,920
2000-08-292902902902906,0002,900
2000-08-2829029029029028,0002,900
2000-08-252922922922925,0002,920
2000-08-242982982912918,0002,910
2000-08-232922922912915,0002,910
2000-08-2229029129029123,0002,910
2000-08-212902932902905,0002,900
2000-08-182912932902906,0002,900
2000-08-1729129329029029,0002,900
2000-08-162972972912916,0002,910
2000-08-152912912902904,0002,900
2000-08-142912912912912,0002,910
2000-08-1129129129029010,0002,900
2000-08-102912912902907,0002,900
2000-08-092922922912916,0002,910
2000-08-082932932902908,0002,900
2000-08-072952952932936,0002,930
2000-08-042952972932938,0002,930
2000-08-032982982932986,0002,980
2000-08-023003002952955,0002,950
2000-08-0129029429029314,0002,930
2000-07-3129129229029119,0002,910
2000-07-2829629629129614,0002,960
2000-07-272982982952954,0002,950
2000-07-262992992952994,0002,990
2000-07-2530530530030028,0003,000
2000-07-2430030430030022,0003,000
2000-07-2130531030530518,0003,050
2000-07-193053053033046,0003,040
2000-07-1831031030530513,0003,050
2000-07-1730530830530812,0003,080
2000-07-143053063033067,0003,060
2000-07-1330230730230210,0003,020
2000-07-1230230230130114,0003,010
2000-07-113073073013017,0003,010
2000-07-1030831030030552,0003,050
2000-07-073083083073076,0003,070
2000-07-0630730830730726,0003,070
2000-07-0530930930630613,0003,060
2000-07-0430631030630636,0003,060
2000-07-0330030830030537,0003,050
2000-06-302953002952968,0002,960
2000-06-2929230029229513,0002,950
2000-06-2829930029230011,0003,000
2000-06-272982982982989,0002,980
2000-06-262973002972989,0002,980
2000-06-2330030029029211,0002,920
2000-06-2229029828729825,0002,980
2000-06-2130030126528668,0002,860
2000-06-2030330329830014,0003,000
2000-06-1930530530530510,0003,050
2000-06-163053053003016,0003,010
2000-06-153003002952953,0002,950
2000-06-1430031030030013,0003,000
2000-06-1330831030831018,0003,100
2000-06-1231131330630826,0003,080
2000-06-0931031030530520,0003,050
2000-06-0830030530030521,0003,050
2000-06-0730030030030021,0003,000
2000-06-0630030030030027,0003,000
2000-06-052872952872956,0002,950
2000-06-0228630228630243,0003,020
2000-06-0128329928329013,0002,900
2000-05-3128528728528710,0002,870
2000-05-302782832772837,0002,830
2000-05-292882882752757,0002,750
2000-05-262852882852884,0002,880
2000-05-2528528528528515,0002,850
2000-05-242882882802806,0002,800
2000-05-232862862802807,0002,800
2000-05-222882882812813,0002,810
2000-05-192852852832835,0002,830
2000-05-182882882832838,0002,830
2000-05-1730030028128313,0002,830
2000-05-1628128128028120,0002,810
2000-05-1528128127828029,0002,800
2000-05-1228828828028015,0002,800
2000-05-112802802802805,0002,800
2000-05-102802802802803,0002,800
2000-05-092782882782794,0002,790
2000-05-0828929527627614,0002,760
2000-05-0228928928928910,0002,890
2000-05-012852852852852,0002,850
2000-04-282832832802804,0002,800
2000-04-272902902832832,0002,830
2000-04-262902902902903,0002,900
2000-04-2528129028029035,0002,900
2000-04-2428028127527621,0002,760
2000-04-212812812812819,0002,810
2000-04-2028028127828110,0002,810
2000-04-1928029028028026,0002,800
2000-04-1828728928028322,0002,830
2000-04-1729229227129016,0002,900
2000-04-1429329329229210,0002,920
2000-04-1329229329029120,0002,910
2000-04-1229629629229212,0002,920
2000-04-1129629629529616,0002,960
2000-04-102952962952967,0002,960
2000-04-0729629829629822,0002,980
2000-04-0630130130030018,0003,000
2000-04-0530130130130110,0003,010
2000-04-043003013003016,0003,010
2000-04-0330030030030011,0003,000
2000-03-313013013003005,0003,000
2000-03-303063063003006,0003,000
2000-03-293053063053068,0003,060
2000-03-283123123033037,0003,030
2000-03-2731732731732330,0003,230
2000-03-243103203103127,0003,120
2000-03-2330533030030036,0003,000
2000-03-223023053023039,0003,030
2000-03-2130330430130217,0003,020
2000-03-1731631630130114,0003,010
2000-03-1630831530531510,0003,150
2000-03-1530030029529535,0002,950
2000-03-1430030030030014,0003,000
2000-03-1329930129930113,0003,010
2000-03-1030130129730016,0003,000
2000-03-0930130129629639,0002,960
2000-03-083073073013016,0003,010
2000-03-0730030130030114,0003,010
2000-03-062973002973009,0003,000
2000-03-0329530029529719,0002,970
2000-03-023003002922957,0002,950
2000-03-0129429529129241,0002,920
2000-02-2930030029329429,0002,940
2000-02-2830030029329312,0002,930
2000-02-2530030029129332,0002,930
2000-02-242952952912958,0002,950
2000-02-2330030029429524,0002,950
2000-02-222952952952958,0002,950
2000-02-2129629829529515,0002,950
2000-02-1830030029129625,0002,960
2000-02-1730030029529834,0002,980
2000-02-1629729729529621,0002,960
2000-02-1530130529629729,0002,970
2000-02-1430330330030018,0003,000
2000-02-1030530530330323,0003,030
2000-02-0930631030530529,0003,050
2000-02-0830530930530513,0003,050
2000-02-0730630730530517,0003,050
2000-02-0430331030330525,0003,050
2000-02-033053053053059,0003,050
2000-02-0230530530230318,0003,030
2000-02-0130430530430513,0003,050
2000-01-313053053053059,0003,050
2000-01-283103103053068,0003,060
2000-01-2731331631031010,0003,100
2000-01-263143143133136,0003,130
2000-01-2531931931331324,0003,130
2000-01-2431331431031412,0003,140
2000-01-2132032031331313,0003,130
2000-01-2031332031332015,0003,200
2000-01-193203203133138,0003,130
2000-01-1832032031331326,0003,130
2000-01-1731532031331328,0003,130
2000-01-1432032031031022,0003,100
2000-01-1330032529932516,0003,250
2000-01-1229930029829922,0002,990
2000-01-1130030029829817,0002,980
2000-01-0730030529929914,0002,990
2000-01-063003002992999,0002,990
2000-01-0529530029530022,0003,000
2000-01-043003003003007,0003,000

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