4623 (株)アサヒペン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 132 | 133 | 129 | 133 | 10,000 | 1,330 |
| 2002-12-27 | 125 | 129 | 125 | 129 | 10,000 | 1,290 |
| 2002-12-26 | 120 | 125 | 120 | 125 | 14,000 | 1,250 |
| 2002-12-25 | 119 | 123 | 118 | 123 | 46,000 | 1,230 |
| 2002-12-24 | 120 | 120 | 118 | 118 | 118,000 | 1,180 |
| 2002-12-20 | 120 | 121 | 116 | 121 | 164,000 | 1,210 |
| 2002-12-19 | 126 | 126 | 122 | 123 | 32,000 | 1,230 |
| 2002-12-18 | 134 | 134 | 125 | 127 | 44,000 | 1,270 |
| 2002-12-17 | 132 | 134 | 130 | 130 | 31,000 | 1,300 |
| 2002-12-16 | 131 | 131 | 124 | 130 | 33,000 | 1,300 |
| 2002-12-13 | 131 | 139 | 131 | 131 | 27,000 | 1,310 |
| 2002-12-12 | 132 | 132 | 132 | 132 | 57,000 | 1,320 |
| 2002-12-11 | 134 | 134 | 134 | 134 | 13,000 | 1,340 |
| 2002-12-10 | 140 | 140 | 133 | 135 | 86,000 | 1,350 |
| 2002-12-09 | 133 | 139 | 132 | 139 | 67,000 | 1,390 |
| 2002-12-06 | 137 | 139 | 137 | 139 | 3,000 | 1,390 |
| 2002-12-05 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2002-12-04 | 135 | 140 | 135 | 135 | 47,000 | 1,350 |
| 2002-12-03 | 137 | 143 | 137 | 140 | 44,000 | 1,400 |
| 2002-12-02 | 140 | 144 | 137 | 137 | 36,000 | 1,370 |
| 2002-11-29 | 133 | 139 | 133 | 139 | 13,000 | 1,390 |
| 2002-11-28 | 133 | 134 | 133 | 133 | 12,000 | 1,330 |
| 2002-11-27 | 134 | 134 | 131 | 131 | 25,000 | 1,310 |
| 2002-11-26 | 132 | 134 | 132 | 134 | 78,000 | 1,340 |
| 2002-11-25 | 130 | 134 | 128 | 132 | 33,000 | 1,320 |
| 2002-11-22 | 128 | 128 | 124 | 126 | 12,000 | 1,260 |
| 2002-11-21 | 127 | 127 | 122 | 122 | 17,000 | 1,220 |
| 2002-11-20 | 127 | 127 | 126 | 126 | 13,000 | 1,260 |
| 2002-11-19 | 133 | 135 | 130 | 130 | 22,000 | 1,300 |
| 2002-11-18 | 131 | 135 | 131 | 133 | 8,000 | 1,330 |
| 2002-11-15 | 131 | 145 | 131 | 145 | 31,000 | 1,450 |
| 2002-11-14 | 141 | 141 | 140 | 140 | 35,000 | 1,400 |
| 2002-11-13 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2002-11-12 | 141 | 143 | 141 | 143 | 26,000 | 1,430 |
| 2002-11-11 | 145 | 145 | 141 | 141 | 68,000 | 1,410 |
| 2002-11-08 | 145 | 145 | 145 | 145 | 36,000 | 1,450 |
| 2002-11-07 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2002-11-06 | 145 | 145 | 145 | 145 | 53,000 | 1,450 |
| 2002-11-05 | 143 | 146 | 141 | 146 | 79,000 | 1,460 |
| 2002-11-01 | 151 | 151 | 148 | 148 | 19,000 | 1,480 |
| 2002-10-31 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2002-10-30 | 154 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2002-10-29 | 155 | 155 | 154 | 154 | 50,000 | 1,540 |
| 2002-10-28 | 158 | 158 | 154 | 154 | 8,000 | 1,540 |
| 2002-10-25 | 154 | 155 | 154 | 155 | 13,000 | 1,550 |
| 2002-10-24 | 165 | 165 | 158 | 161 | 10,000 | 1,610 |
| 2002-10-23 | 155 | 157 | 155 | 157 | 10,000 | 1,570 |
| 2002-10-22 | 155 | 155 | 154 | 154 | 94,000 | 1,540 |
| 2002-10-21 | 156 | 156 | 153 | 153 | 6,000 | 1,530 |
| 2002-10-18 | 153 | 153 | 151 | 153 | 181,000 | 1,530 |
| 2002-10-17 | 150 | 151 | 150 | 151 | 29,000 | 1,510 |
| 2002-10-16 | 155 | 155 | 150 | 150 | 29,000 | 1,500 |
| 2002-10-11 | 151 | 156 | 151 | 151 | 14,000 | 1,510 |
| 2002-10-10 | 158 | 159 | 152 | 152 | 15,000 | 1,520 |
| 2002-10-09 | 161 | 162 | 160 | 160 | 17,000 | 1,600 |
| 2002-10-08 | 160 | 160 | 160 | 160 | 18,000 | 1,600 |
| 2002-10-07 | 161 | 165 | 160 | 160 | 14,000 | 1,600 |
| 2002-10-04 | 163 | 163 | 160 | 160 | 29,000 | 1,600 |
| 2002-10-03 | 165 | 165 | 163 | 163 | 10,000 | 1,630 |
| 2002-10-02 | 166 | 166 | 165 | 165 | 10,000 | 1,650 |
| 2002-10-01 | 167 | 167 | 166 | 166 | 14,000 | 1,660 |
| 2002-09-30 | 167 | 168 | 167 | 167 | 22,000 | 1,670 |
| 2002-09-27 | 167 | 169 | 167 | 169 | 47,000 | 1,690 |
| 2002-09-26 | 166 | 169 | 165 | 165 | 71,000 | 1,650 |
| 2002-09-25 | 174 | 174 | 168 | 168 | 26,000 | 1,680 |
| 2002-09-24 | 174 | 174 | 170 | 174 | 10,000 | 1,740 |
| 2002-09-20 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-09-19 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2002-09-18 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2002-09-17 | 168 | 170 | 168 | 168 | 83,000 | 1,680 |
| 2002-09-13 | 166 | 166 | 166 | 166 | 7,000 | 1,660 |
| 2002-09-12 | 168 | 169 | 166 | 169 | 43,000 | 1,690 |
| 2002-09-11 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2002-09-10 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2002-09-09 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2002-09-06 | 169 | 169 | 169 | 169 | 9,000 | 1,690 |
| 2002-09-05 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-09-04 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2002-09-03 | 170 | 170 | 170 | 170 | 16,000 | 1,700 |
| 2002-09-02 | 171 | 171 | 171 | 171 | 13,000 | 1,710 |
| 2002-08-30 | 173 | 173 | 171 | 171 | 5,000 | 1,710 |
| 2002-08-28 | 172 | 174 | 172 | 172 | 26,000 | 1,720 |
| 2002-08-27 | 171 | 174 | 171 | 172 | 17,000 | 1,720 |
| 2002-08-26 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2002-08-23 | 175 | 175 | 171 | 171 | 21,000 | 1,710 |
| 2002-08-22 | 173 | 173 | 173 | 173 | 23,000 | 1,730 |
| 2002-08-20 | 173 | 173 | 171 | 172 | 15,000 | 1,720 |
| 2002-08-19 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2002-08-16 | 173 | 173 | 170 | 170 | 3,000 | 1,700 |
| 2002-08-14 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 2002-08-13 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
| 2002-08-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-08-09 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2002-08-08 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2002-08-07 | 172 | 172 | 171 | 172 | 8,000 | 1,720 |
| 2002-08-06 | 177 | 177 | 172 | 172 | 4,000 | 1,720 |
| 2002-08-05 | 179 | 179 | 172 | 172 | 6,000 | 1,720 |
| 2002-08-02 | 175 | 175 | 172 | 172 | 10,000 | 1,720 |
| 2002-08-01 | 175 | 175 | 173 | 174 | 9,000 | 1,740 |
| 2002-07-31 | 174 | 181 | 174 | 181 | 3,000 | 1,810 |
| 2002-07-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-07-29 | 176 | 176 | 174 | 174 | 8,000 | 1,740 |
| 2002-07-26 | 177 | 177 | 175 | 175 | 5,000 | 1,750 |
| 2002-07-25 | 180 | 180 | 177 | 177 | 20,000 | 1,770 |
| 2002-07-24 | 175 | 177 | 175 | 177 | 45,000 | 1,770 |
| 2002-07-23 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2002-07-22 | 191 | 191 | 191 | 191 | 18,000 | 1,910 |
| 2002-07-19 | 185 | 190 | 180 | 190 | 5,000 | 1,900 |
| 2002-07-18 | 186 | 190 | 186 | 190 | 3,000 | 1,900 |
| 2002-07-17 | 188 | 190 | 188 | 190 | 12,000 | 1,900 |
| 2002-07-16 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2002-07-15 | 189 | 189 | 189 | 189 | 13,000 | 1,890 |
| 2002-07-12 | 189 | 189 | 188 | 188 | 24,000 | 1,880 |
| 2002-07-11 | 187 | 188 | 187 | 188 | 5,000 | 1,880 |
| 2002-07-10 | 185 | 186 | 183 | 186 | 11,000 | 1,860 |
| 2002-07-09 | 186 | 187 | 181 | 181 | 4,000 | 1,810 |
| 2002-07-08 | 190 | 190 | 186 | 186 | 10,000 | 1,860 |
| 2002-07-05 | 190 | 192 | 189 | 190 | 20,000 | 1,900 |
| 2002-07-04 | 187 | 190 | 187 | 188 | 22,000 | 1,880 |
| 2002-07-03 | 183 | 186 | 183 | 186 | 5,000 | 1,860 |
| 2002-07-02 | 181 | 183 | 181 | 183 | 9,000 | 1,830 |
| 2002-06-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-06-27 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2002-06-26 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2002-06-25 | 180 | 181 | 180 | 180 | 29,000 | 1,800 |
| 2002-06-24 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2002-06-21 | 178 | 178 | 176 | 176 | 5,000 | 1,760 |
| 2002-06-20 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2002-06-19 | 176 | 176 | 176 | 176 | 10,000 | 1,760 |
| 2002-06-18 | 179 | 179 | 177 | 177 | 5,000 | 1,770 |
| 2002-06-17 | 181 | 181 | 176 | 178 | 31,000 | 1,780 |
| 2002-06-14 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2002-06-13 | 180 | 183 | 180 | 180 | 14,000 | 1,800 |
| 2002-06-12 | 181 | 181 | 180 | 181 | 6,000 | 1,810 |
| 2002-06-11 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2002-06-06 | 181 | 183 | 181 | 183 | 2,000 | 1,830 |
| 2002-06-05 | 181 | 181 | 181 | 181 | 12,000 | 1,810 |
| 2002-06-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-03 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2002-05-31 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2002-05-30 | 179 | 179 | 177 | 178 | 13,000 | 1,780 |
| 2002-05-29 | 176 | 176 | 176 | 176 | 10,000 | 1,760 |
| 2002-05-28 | 185 | 190 | 183 | 185 | 31,000 | 1,850 |
| 2002-05-27 | 186 | 186 | 185 | 185 | 19,000 | 1,850 |
| 2002-05-24 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2002-05-23 | 181 | 182 | 181 | 181 | 10,000 | 1,810 |
| 2002-05-22 | 180 | 181 | 180 | 181 | 13,000 | 1,810 |
| 2002-05-21 | 175 | 179 | 175 | 179 | 4,000 | 1,790 |
| 2002-05-20 | 180 | 180 | 175 | 176 | 18,000 | 1,760 |
| 2002-05-17 | 182 | 182 | 178 | 178 | 2,000 | 1,780 |
| 2002-05-16 | 174 | 175 | 173 | 175 | 68,000 | 1,750 |
| 2002-05-15 | 184 | 184 | 179 | 179 | 2,000 | 1,790 |
| 2002-05-14 | 177 | 177 | 170 | 170 | 7,000 | 1,700 |
| 2002-05-13 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2002-05-10 | 180 | 180 | 177 | 177 | 5,000 | 1,770 |
| 2002-05-09 | 177 | 178 | 177 | 177 | 6,000 | 1,770 |
| 2002-05-08 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2002-05-07 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2002-05-02 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2002-05-01 | 182 | 185 | 182 | 182 | 57,000 | 1,820 |
| 2002-04-30 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-04-26 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 2002-04-25 | 190 | 190 | 187 | 187 | 16,000 | 1,870 |
| 2002-04-24 | 190 | 191 | 190 | 190 | 13,000 | 1,900 |
| 2002-04-23 | 191 | 191 | 190 | 190 | 12,000 | 1,900 |
| 2002-04-22 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2002-04-19 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-04-18 | 186 | 186 | 185 | 185 | 8,000 | 1,850 |
| 2002-04-17 | 184 | 189 | 184 | 189 | 18,000 | 1,890 |
| 2002-04-15 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-04-12 | 181 | 181 | 181 | 181 | 30,000 | 1,810 |
| 2002-04-11 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2002-04-10 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 2002-04-09 | 182 | 182 | 180 | 180 | 42,000 | 1,800 |
| 2002-04-08 | 186 | 186 | 180 | 180 | 10,000 | 1,800 |
| 2002-04-05 | 180 | 187 | 180 | 187 | 24,000 | 1,870 |
| 2002-04-04 | 186 | 188 | 186 | 187 | 68,000 | 1,870 |
| 2002-04-03 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-04-02 | 185 | 187 | 185 | 187 | 6,000 | 1,870 |
| 2002-04-01 | 187 | 187 | 186 | 186 | 9,000 | 1,860 |
| 2002-03-29 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2002-03-26 | 200 | 200 | 192 | 192 | 10,000 | 1,920 |
| 2002-03-25 | 206 | 208 | 205 | 208 | 33,000 | 2,080 |
| 2002-03-22 | 195 | 198 | 195 | 198 | 16,000 | 1,980 |
| 2002-03-20 | 198 | 200 | 194 | 194 | 6,000 | 1,940 |
| 2002-03-19 | 198 | 198 | 198 | 198 | 11,000 | 1,980 |
| 2002-03-18 | 196 | 200 | 196 | 198 | 9,000 | 1,980 |
| 2002-03-15 | 191 | 194 | 191 | 194 | 4,000 | 1,940 |
| 2002-03-14 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2002-03-13 | 191 | 194 | 190 | 194 | 8,000 | 1,940 |
| 2002-03-12 | 191 | 191 | 190 | 191 | 13,000 | 1,910 |
| 2002-03-11 | 190 | 190 | 190 | 190 | 16,000 | 1,900 |
| 2002-03-08 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2002-03-07 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2002-03-06 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2002-03-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-03-04 | 190 | 190 | 182 | 190 | 3,000 | 1,900 |
| 2002-03-01 | 183 | 190 | 183 | 190 | 11,000 | 1,900 |
| 2002-02-28 | 184 | 190 | 184 | 189 | 22,000 | 1,890 |
| 2002-02-27 | 188 | 188 | 188 | 188 | 15,000 | 1,880 |
| 2002-02-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-02-25 | 180 | 180 | 179 | 179 | 12,000 | 1,790 |
| 2002-02-22 | 178 | 182 | 178 | 178 | 19,000 | 1,780 |
| 2002-02-21 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2002-02-20 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-02-19 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2002-02-18 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-02-15 | 173 | 173 | 173 | 173 | 7,000 | 1,730 |
| 2002-02-14 | 182 | 182 | 172 | 172 | 25,000 | 1,720 |
| 2002-02-13 | 180 | 180 | 170 | 170 | 12,000 | 1,700 |
| 2002-02-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-02-08 | 173 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2002-02-06 | 171 | 175 | 171 | 171 | 6,000 | 1,710 |
| 2002-02-04 | 175 | 175 | 171 | 171 | 7,000 | 1,710 |
| 2002-02-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-01-31 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2002-01-30 | 175 | 183 | 174 | 183 | 8,000 | 1,830 |
| 2002-01-29 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-01-28 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2002-01-25 | 190 | 190 | 187 | 187 | 12,000 | 1,870 |
| 2002-01-24 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2002-01-23 | 190 | 190 | 185 | 185 | 8,000 | 1,850 |
| 2002-01-22 | 185 | 185 | 181 | 181 | 16,000 | 1,810 |
| 2002-01-21 | 190 | 190 | 180 | 180 | 7,000 | 1,800 |
| 2002-01-18 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2002-01-17 | 174 | 180 | 174 | 180 | 6,000 | 1,800 |
| 2002-01-16 | 170 | 172 | 168 | 172 | 12,000 | 1,720 |
| 2002-01-15 | 174 | 174 | 170 | 173 | 9,000 | 1,730 |
| 2002-01-11 | 175 | 175 | 171 | 174 | 18,000 | 1,740 |
| 2002-01-10 | 176 | 176 | 171 | 175 | 9,000 | 1,750 |
| 2002-01-09 | 180 | 180 | 172 | 180 | 5,000 | 1,800 |
| 2002-01-08 | 185 | 185 | 180 | 180 | 8,000 | 1,800 |
| 2002-01-07 | 190 | 193 | 190 | 193 | 3,000 | 1,930 |
| 2002-01-04 | 200 | 200 | 194 | 194 | 4,000 | 1,940 |
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
