4623 (株)アサヒペン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 213 | 213 | 208 | 208 | 24,000 | 2,080 |
| 2001-12-27 | 175 | 175 | 170 | 173 | 4,000 | 1,730 |
| 2001-12-26 | 169 | 170 | 168 | 170 | 36,000 | 1,700 |
| 2001-12-25 | 175 | 180 | 167 | 167 | 61,000 | 1,670 |
| 2001-12-21 | 167 | 167 | 161 | 165 | 9,000 | 1,650 |
| 2001-12-20 | 161 | 165 | 161 | 165 | 7,000 | 1,650 |
| 2001-12-19 | 162 | 162 | 161 | 161 | 13,000 | 1,610 |
| 2001-12-18 | 171 | 173 | 170 | 170 | 6,000 | 1,700 |
| 2001-12-17 | 192 | 192 | 161 | 161 | 30,000 | 1,610 |
| 2001-12-14 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2001-12-13 | 191 | 191 | 167 | 179 | 12,000 | 1,790 |
| 2001-12-12 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 2001-12-11 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2001-12-10 | 191 | 192 | 191 | 191 | 16,000 | 1,910 |
| 2001-12-07 | 185 | 190 | 185 | 190 | 8,000 | 1,900 |
| 2001-12-06 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2001-12-05 | 190 | 195 | 186 | 186 | 8,000 | 1,860 |
| 2001-12-04 | 192 | 192 | 190 | 190 | 5,000 | 1,900 |
| 2001-12-03 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-11-30 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-11-29 | 193 | 193 | 190 | 192 | 17,000 | 1,920 |
| 2001-11-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-11-27 | 191 | 195 | 191 | 191 | 7,000 | 1,910 |
| 2001-11-26 | 193 | 194 | 191 | 191 | 11,000 | 1,910 |
| 2001-11-22 | 191 | 191 | 191 | 191 | 26,000 | 1,910 |
| 2001-11-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-11-20 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-11-19 | 189 | 189 | 189 | 189 | 12,000 | 1,890 |
| 2001-11-16 | 189 | 189 | 185 | 189 | 4,000 | 1,890 |
| 2001-11-15 | 190 | 190 | 186 | 186 | 15,000 | 1,860 |
| 2001-11-14 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2001-11-13 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2001-11-12 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-11-09 | 192 | 192 | 192 | 192 | 9,000 | 1,920 |
| 2001-11-08 | 191 | 191 | 191 | 191 | 9,000 | 1,910 |
| 2001-11-07 | 191 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2001-11-06 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2001-11-05 | 192 | 192 | 190 | 190 | 3,000 | 1,900 |
| 2001-11-02 | 193 | 193 | 192 | 192 | 18,000 | 1,920 |
| 2001-11-01 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2001-10-31 | 193 | 193 | 192 | 192 | 4,000 | 1,920 |
| 2001-10-29 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-10-26 | 195 | 195 | 192 | 192 | 12,000 | 1,920 |
| 2001-10-25 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2001-10-24 | 193 | 195 | 193 | 195 | 5,000 | 1,950 |
| 2001-10-23 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2001-10-22 | 195 | 195 | 192 | 192 | 30,000 | 1,920 |
| 2001-10-19 | 194 | 194 | 193 | 194 | 15,000 | 1,940 |
| 2001-10-18 | 194 | 194 | 192 | 194 | 9,000 | 1,940 |
| 2001-10-17 | 190 | 192 | 190 | 192 | 6,000 | 1,920 |
| 2001-10-16 | 193 | 193 | 190 | 192 | 8,000 | 1,920 |
| 2001-10-12 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2001-10-11 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-10-10 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2001-10-09 | 191 | 193 | 191 | 193 | 7,000 | 1,930 |
| 2001-10-05 | 193 | 193 | 190 | 192 | 23,000 | 1,920 |
| 2001-10-03 | 194 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2001-10-02 | 192 | 193 | 190 | 193 | 5,000 | 1,930 |
| 2001-10-01 | 195 | 195 | 188 | 193 | 12,000 | 1,930 |
| 2001-09-28 | 194 | 195 | 194 | 195 | 2,000 | 1,950 |
| 2001-09-27 | 194 | 195 | 194 | 195 | 7,000 | 1,950 |
| 2001-09-26 | 198 | 198 | 198 | 198 | 27,000 | 1,980 |
| 2001-09-25 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 2001-09-21 | 190 | 190 | 187 | 187 | 10,000 | 1,870 |
| 2001-09-20 | 187 | 192 | 187 | 191 | 5,000 | 1,910 |
| 2001-09-19 | 186 | 190 | 186 | 190 | 7,000 | 1,900 |
| 2001-09-18 | 200 | 200 | 186 | 186 | 4,000 | 1,860 |
| 2001-09-17 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 2001-09-14 | 185 | 195 | 185 | 195 | 7,000 | 1,950 |
| 2001-09-13 | 195 | 195 | 190 | 190 | 12,000 | 1,900 |
| 2001-09-12 | 194 | 196 | 194 | 195 | 9,000 | 1,950 |
| 2001-09-11 | 210 | 210 | 205 | 205 | 14,000 | 2,050 |
| 2001-09-10 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-09-06 | 217 | 217 | 209 | 209 | 3,000 | 2,090 |
| 2001-09-05 | 210 | 210 | 209 | 209 | 2,000 | 2,090 |
| 2001-09-04 | 209 | 218 | 208 | 218 | 8,000 | 2,180 |
| 2001-09-03 | 219 | 219 | 210 | 210 | 23,000 | 2,100 |
| 2001-08-31 | 221 | 221 | 212 | 215 | 29,000 | 2,150 |
| 2001-08-30 | 222 | 223 | 220 | 221 | 7,000 | 2,210 |
| 2001-08-27 | 224 | 224 | 224 | 224 | 13,000 | 2,240 |
| 2001-08-24 | 224 | 224 | 224 | 224 | 6,000 | 2,240 |
| 2001-08-23 | 225 | 225 | 223 | 223 | 14,000 | 2,230 |
| 2001-08-22 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2001-08-21 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-08-20 | 223 | 224 | 221 | 221 | 14,000 | 2,210 |
| 2001-08-17 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2001-08-16 | 218 | 222 | 218 | 222 | 3,000 | 2,220 |
| 2001-08-15 | 220 | 220 | 218 | 218 | 9,000 | 2,180 |
| 2001-08-14 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-08-13 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2001-08-10 | 223 | 225 | 221 | 221 | 10,000 | 2,210 |
| 2001-08-09 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2001-08-08 | 225 | 226 | 225 | 225 | 4,000 | 2,250 |
| 2001-08-07 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-08-06 | 226 | 226 | 226 | 226 | 6,000 | 2,260 |
| 2001-08-02 | 230 | 230 | 225 | 225 | 11,000 | 2,250 |
| 2001-07-30 | 228 | 229 | 225 | 225 | 8,000 | 2,250 |
| 2001-07-27 | 229 | 229 | 228 | 228 | 5,000 | 2,280 |
| 2001-07-26 | 230 | 230 | 229 | 229 | 7,000 | 2,290 |
| 2001-07-25 | 238 | 238 | 230 | 230 | 8,000 | 2,300 |
| 2001-07-24 | 234 | 238 | 234 | 238 | 6,000 | 2,380 |
| 2001-07-23 | 231 | 233 | 231 | 233 | 25,000 | 2,330 |
| 2001-07-19 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2001-07-18 | 234 | 234 | 231 | 231 | 3,000 | 2,310 |
| 2001-07-16 | 228 | 228 | 228 | 228 | 7,000 | 2,280 |
| 2001-07-13 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 2001-07-12 | 233 | 236 | 232 | 232 | 3,000 | 2,320 |
| 2001-07-11 | 233 | 233 | 230 | 231 | 16,000 | 2,310 |
| 2001-07-10 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-07-09 | 248 | 248 | 247 | 247 | 8,000 | 2,470 |
| 2001-07-06 | 244 | 244 | 243 | 243 | 16,000 | 2,430 |
| 2001-07-05 | 245 | 245 | 243 | 243 | 18,000 | 2,430 |
| 2001-07-04 | 235 | 244 | 235 | 243 | 8,000 | 2,430 |
| 2001-07-03 | 228 | 229 | 228 | 229 | 4,000 | 2,290 |
| 2001-07-02 | 227 | 233 | 227 | 227 | 5,000 | 2,270 |
| 2001-06-29 | 237 | 237 | 225 | 225 | 5,000 | 2,250 |
| 2001-06-28 | 240 | 240 | 230 | 239 | 12,000 | 2,390 |
| 2001-06-27 | 240 | 245 | 237 | 237 | 18,000 | 2,370 |
| 2001-06-26 | 234 | 235 | 234 | 235 | 11,000 | 2,350 |
| 2001-06-25 | 233 | 235 | 232 | 234 | 13,000 | 2,340 |
| 2001-06-22 | 231 | 231 | 231 | 231 | 7,000 | 2,310 |
| 2001-06-21 | 227 | 230 | 224 | 230 | 11,000 | 2,300 |
| 2001-06-20 | 229 | 229 | 229 | 229 | 6,000 | 2,290 |
| 2001-06-19 | 230 | 231 | 230 | 230 | 4,000 | 2,300 |
| 2001-06-18 | 224 | 230 | 224 | 230 | 20,000 | 2,300 |
| 2001-06-15 | 224 | 225 | 223 | 223 | 8,000 | 2,230 |
| 2001-06-14 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2001-06-13 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 2001-06-12 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2001-06-11 | 223 | 223 | 222 | 223 | 9,000 | 2,230 |
| 2001-06-08 | 223 | 223 | 223 | 223 | 16,000 | 2,230 |
| 2001-06-07 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2001-06-06 | 220 | 225 | 220 | 225 | 22,000 | 2,250 |
| 2001-06-05 | 219 | 219 | 218 | 218 | 6,000 | 2,180 |
| 2001-06-04 | 223 | 223 | 220 | 220 | 2,000 | 2,200 |
| 2001-06-01 | 222 | 222 | 220 | 220 | 8,000 | 2,200 |
| 2001-05-31 | 221 | 226 | 221 | 223 | 10,000 | 2,230 |
| 2001-05-30 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2001-05-29 | 228 | 228 | 220 | 221 | 27,000 | 2,210 |
| 2001-05-28 | 235 | 235 | 229 | 229 | 11,000 | 2,290 |
| 2001-05-25 | 231 | 234 | 231 | 234 | 19,000 | 2,340 |
| 2001-05-24 | 233 | 233 | 231 | 231 | 6,000 | 2,310 |
| 2001-05-23 | 240 | 240 | 230 | 230 | 19,000 | 2,300 |
| 2001-05-22 | 229 | 230 | 229 | 229 | 7,000 | 2,290 |
| 2001-05-21 | 227 | 228 | 227 | 228 | 2,000 | 2,280 |
| 2001-05-18 | 235 | 235 | 227 | 230 | 12,000 | 2,300 |
| 2001-05-17 | 227 | 235 | 227 | 229 | 12,000 | 2,290 |
| 2001-05-16 | 226 | 230 | 226 | 230 | 9,000 | 2,300 |
| 2001-05-14 | 235 | 238 | 230 | 238 | 18,000 | 2,380 |
| 2001-05-11 | 235 | 235 | 233 | 235 | 11,000 | 2,350 |
| 2001-05-10 | 230 | 230 | 228 | 228 | 13,000 | 2,280 |
| 2001-05-09 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-05-08 | 234 | 238 | 234 | 238 | 3,000 | 2,380 |
| 2001-05-07 | 233 | 235 | 233 | 234 | 5,000 | 2,340 |
| 2001-05-02 | 247 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2001-05-01 | 246 | 250 | 246 | 247 | 8,000 | 2,470 |
| 2001-04-27 | 246 | 246 | 245 | 246 | 7,000 | 2,460 |
| 2001-04-26 | 245 | 246 | 245 | 245 | 23,000 | 2,450 |
| 2001-04-25 | 237 | 238 | 237 | 238 | 9,000 | 2,380 |
| 2001-04-24 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2001-04-23 | 234 | 237 | 234 | 236 | 8,000 | 2,360 |
| 2001-04-20 | 227 | 233 | 227 | 233 | 3,000 | 2,330 |
| 2001-04-19 | 229 | 230 | 228 | 228 | 10,000 | 2,280 |
| 2001-04-18 | 232 | 232 | 229 | 230 | 3,000 | 2,300 |
| 2001-04-17 | 237 | 237 | 228 | 228 | 14,000 | 2,280 |
| 2001-04-16 | 230 | 230 | 227 | 227 | 4,000 | 2,270 |
| 2001-04-13 | 230 | 232 | 230 | 232 | 12,000 | 2,320 |
| 2001-04-12 | 226 | 230 | 226 | 230 | 9,000 | 2,300 |
| 2001-04-11 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2001-04-10 | 225 | 225 | 225 | 225 | 9,000 | 2,250 |
| 2001-04-09 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2001-04-06 | 227 | 229 | 227 | 229 | 21,000 | 2,290 |
| 2001-04-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-04-04 | 230 | 230 | 223 | 223 | 2,000 | 2,230 |
| 2001-04-03 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-04-02 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-03-30 | 220 | 225 | 220 | 220 | 4,000 | 2,200 |
| 2001-03-29 | 223 | 230 | 223 | 225 | 8,000 | 2,250 |
| 2001-03-28 | 220 | 224 | 220 | 223 | 9,000 | 2,230 |
| 2001-03-27 | 243 | 243 | 215 | 230 | 12,000 | 2,300 |
| 2001-03-26 | 250 | 250 | 245 | 245 | 31,000 | 2,450 |
| 2001-03-23 | 228 | 235 | 228 | 235 | 24,000 | 2,350 |
| 2001-03-22 | 235 | 235 | 226 | 226 | 7,000 | 2,260 |
| 2001-03-21 | 235 | 235 | 216 | 216 | 16,000 | 2,160 |
| 2001-03-19 | 220 | 228 | 220 | 228 | 8,000 | 2,280 |
| 2001-03-16 | 225 | 225 | 213 | 213 | 2,000 | 2,130 |
| 2001-03-15 | 212 | 220 | 212 | 212 | 40,000 | 2,120 |
| 2001-03-14 | 215 | 215 | 210 | 214 | 45,000 | 2,140 |
| 2001-03-13 | 213 | 215 | 213 | 215 | 30,000 | 2,150 |
| 2001-03-12 | 215 | 215 | 213 | 215 | 12,000 | 2,150 |
| 2001-03-09 | 215 | 215 | 211 | 211 | 17,000 | 2,110 |
| 2001-03-07 | 215 | 215 | 212 | 212 | 7,000 | 2,120 |
| 2001-03-06 | 211 | 215 | 211 | 215 | 24,000 | 2,150 |
| 2001-03-05 | 213 | 213 | 210 | 212 | 20,000 | 2,120 |
| 2001-03-02 | 210 | 211 | 210 | 211 | 8,000 | 2,110 |
| 2001-03-01 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2001-02-28 | 215 | 215 | 208 | 208 | 55,000 | 2,080 |
| 2001-02-27 | 210 | 210 | 209 | 210 | 19,000 | 2,100 |
| 2001-02-26 | 212 | 212 | 209 | 210 | 15,000 | 2,100 |
| 2001-02-23 | 211 | 213 | 210 | 213 | 23,000 | 2,130 |
| 2001-02-22 | 209 | 211 | 207 | 210 | 42,000 | 2,100 |
| 2001-02-21 | 213 | 213 | 208 | 208 | 27,000 | 2,080 |
| 2001-02-20 | 215 | 215 | 210 | 213 | 9,000 | 2,130 |
| 2001-02-19 | 215 | 215 | 215 | 215 | 24,000 | 2,150 |
| 2001-02-15 | 210 | 210 | 207 | 207 | 13,000 | 2,070 |
| 2001-02-14 | 210 | 215 | 208 | 208 | 36,000 | 2,080 |
| 2001-02-13 | 215 | 217 | 215 | 215 | 14,000 | 2,150 |
| 2001-02-09 | 215 | 215 | 215 | 215 | 10,000 | 2,150 |
| 2001-02-07 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2001-02-06 | 208 | 210 | 208 | 209 | 9,000 | 2,090 |
| 2001-02-05 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2001-02-02 | 215 | 215 | 210 | 210 | 7,000 | 2,100 |
| 2001-02-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-01-31 | 215 | 215 | 210 | 215 | 8,000 | 2,150 |
| 2001-01-30 | 218 | 218 | 215 | 215 | 3,000 | 2,150 |
| 2001-01-29 | 220 | 220 | 219 | 219 | 2,000 | 2,190 |
| 2001-01-26 | 228 | 228 | 198 | 200 | 32,000 | 2,000 |
| 2001-01-25 | 230 | 230 | 225 | 229 | 15,000 | 2,290 |
| 2001-01-24 | 216 | 219 | 215 | 215 | 11,000 | 2,150 |
| 2001-01-23 | 209 | 215 | 209 | 215 | 10,000 | 2,150 |
| 2001-01-22 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
| 2001-01-19 | 206 | 208 | 205 | 208 | 6,000 | 2,080 |
| 2001-01-18 | 210 | 210 | 205 | 206 | 7,000 | 2,060 |
| 2001-01-17 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 2001-01-16 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2001-01-15 | 196 | 200 | 195 | 200 | 7,000 | 2,000 |
| 2001-01-12 | 187 | 193 | 186 | 193 | 19,000 | 1,930 |
| 2001-01-11 | 191 | 193 | 186 | 188 | 83,000 | 1,880 |
| 2001-01-10 | 195 | 200 | 195 | 196 | 7,000 | 1,960 |
| 2001-01-09 | 201 | 204 | 201 | 201 | 21,000 | 2,010 |
| 2001-01-05 | 207 | 207 | 203 | 203 | 15,000 | 2,030 |
| 2001-01-04 | 210 | 211 | 207 | 207 | 6,000 | 2,070 |
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
