1. HOME >
  2. 株価時系列 >
  3. 4623 >
  4. 2004年

4623 (株)アサヒペン の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3018518518318525,0001,850
2004-12-291821841821837,0001,830
2004-12-2818218318118112,0001,810
2004-12-2717918317918138,0001,810
2004-12-2417918017817856,0001,780
2004-12-2218118117817988,0001,790
2004-12-2118018118018046,0001,800
2004-12-201801811801819,0001,810
2004-12-1718118218018227,0001,820
2004-12-1618118218018041,0001,800
2004-12-1518118218118214,0001,820
2004-12-1418318418118317,0001,830
2004-12-1318018318018333,0001,830
2004-12-1018318418318423,0001,840
2004-12-0918218318218214,0001,820
2004-12-0818418418218231,0001,820
2004-12-0718418518318418,0001,840
2004-12-061841841841846,0001,840
2004-12-0318318518318417,0001,840
2004-12-021841841831848,0001,840
2004-12-011831851831857,0001,850
2004-11-3018518518418429,0001,840
2004-11-2918718718518511,0001,850
2004-11-261871871861867,0001,860
2004-11-2518718818418422,0001,840
2004-11-2419219218718814,0001,880
2004-11-2219019018718717,0001,870
2004-11-181881891881895,0001,890
2004-11-1719019019019011,0001,900
2004-11-1618718918718917,0001,890
2004-11-1518919018718715,0001,870
2004-11-1218918918718918,0001,890
2004-11-111871891861893,0001,890
2004-11-1019219318919010,0001,900
2004-11-0918819018719027,0001,900
2004-11-0818618918618931,0001,890
2004-11-051831841831845,0001,840
2004-11-041821831821839,0001,830
2004-11-021821861821869,0001,860
2004-11-011831851831857,0001,850
2004-10-2918318318318312,0001,830
2004-10-271851851841843,0001,840
2004-10-261861861821829,0001,820
2004-10-251871871871879,0001,870
2004-10-2218518618518625,0001,860
2004-10-2118518618318419,0001,840
2004-10-2018518518418514,0001,850
2004-10-191831841831845,0001,840
2004-10-1818318318218336,0001,830
2004-10-1518918918218271,0001,820
2004-10-1419119118918916,0001,890
2004-10-1219019018918926,0001,890
2004-10-081911911911913,0001,910
2004-10-071921921921924,0001,920
2004-10-061921921921922,0001,920
2004-10-051921921911928,0001,920
2004-10-0419019018919013,0001,900
2004-10-0118919018918925,0001,890
2004-09-3018818918818921,0001,890
2004-09-2919119219019132,0001,910
2004-09-281931931911917,0001,910
2004-09-2719119519119214,0001,920
2004-09-241961961911967,0001,960
2004-09-2219819819819813,0001,980
2004-09-2119819819419719,0001,970
2004-09-1719819819819815,0001,980
2004-09-1619819819619713,0001,970
2004-09-1519719819719826,0001,980
2004-09-141991991971973,0001,970
2004-09-1319619819619722,0001,970
2004-09-101971971961979,0001,970
2004-09-0919819919719746,0001,970
2004-09-081981981981982,0001,980
2004-09-0720020019819826,0001,980
2004-09-062012012012018,0002,010
2004-09-0320220420120412,0002,040
2004-09-0220120220120115,0002,010
2004-09-0120320320120125,0002,010
2004-08-3120320720320717,0002,070
2004-08-302032032022027,0002,020
2004-08-272012022012024,0002,020
2004-08-262032032012015,0002,010
2004-08-252032032022029,0002,020
2004-08-2420320320220212,0002,020
2004-08-2321021020120212,0002,020
2004-08-2020020120020024,0002,000
2004-08-191991991991991,0001,990
2004-08-182002002002001,0002,000
2004-08-171992001992004,0002,000
2004-08-161981981971976,0001,970
2004-08-131981981981981,0001,980
2004-08-121971971971971,0001,970
2004-08-111971971971975,0001,970
2004-08-1019519619519611,0001,960
2004-08-091981981961968,0001,960
2004-08-061982011981983,0001,980
2004-08-0520020019920017,0002,000
2004-08-042012012002004,0002,000
2004-08-032032032012013,0002,010
2004-07-3020220320220312,0002,030
2004-07-292012012012018,0002,010
2004-07-2820320320020011,0002,000
2004-07-2720921020720735,0002,070
2004-07-2620520820520621,0002,060
2004-07-232042042042048,0002,040
2004-07-2220320420320319,0002,030
2004-07-212022022012012,0002,010
2004-07-2020220219920123,0002,010
2004-07-1620220220120119,0002,010
2004-07-1520520520420421,0002,040
2004-07-142052052042059,0002,050
2004-07-1320620820420423,0002,040
2004-07-1220520820320314,0002,030
2004-07-0920020320020317,0002,030
2004-07-082002002002003,0002,000
2004-07-072002001981989,0001,980
2004-07-0620220320020022,0002,000
2004-07-0520120220120224,0002,020
2004-07-0220020120020017,0002,000
2004-07-0119920119919938,0001,990
2004-06-3019619819619815,0001,980
2004-06-2919720019720020,0002,000
2004-06-2819019619019546,0001,950
2004-06-2520120120020032,0002,000
2004-06-2420020120020013,0002,000
2004-06-2320220220020023,0002,000
2004-06-2220020120020017,0002,000
2004-06-2119720019719821,0001,980
2004-06-1820020019619617,0001,960
2004-06-1720020119720133,0002,010
2004-06-1620120119819917,0001,990
2004-06-1519920219920022,0002,000
2004-06-1419719919719913,0001,990
2004-06-1119119419019436,0001,940
2004-06-1019219219019038,0001,900
2004-06-091911911911917,0001,910
2004-06-081911911891905,0001,900
2004-06-071891921891927,0001,920
2004-06-041931931901909,0001,900
2004-06-031911911901908,0001,900
2004-06-021951951951951,0001,950
2004-06-012012011921925,0001,920
2004-05-311901911901915,0001,910
2004-05-281921921911912,0001,910
2004-05-2719119219019112,0001,910
2004-05-261931951931954,0001,950
2004-05-2519719719619617,0001,960
2004-05-2419619619519620,0001,960
2004-05-2119119319119310,0001,930
2004-05-201911911911911,0001,910
2004-05-191901901901905,0001,900
2004-05-1818919018918917,0001,890
2004-05-1719519519019029,0001,900
2004-05-1419419419319310,0001,930
2004-05-1319519619419414,0001,940
2004-05-1219519519419410,0001,940
2004-05-1119219619219424,0001,940
2004-05-102012011941949,0001,940
2004-05-072022032002036,0002,030
2004-05-0621021020320310,0002,030
2004-04-3020921020720910,0002,090
2004-04-2821521621521513,0002,150
2004-04-2721521520321518,0002,150
2004-04-262162202152158,0002,150
2004-04-2321922221421439,0002,140
2004-04-2221822021821929,0002,190
2004-04-2122022021521733,0002,170
2004-04-2022222221722050,0002,200
2004-04-19217232217224151,0002,240
2004-04-16203217203214152,0002,140
2004-04-1519919919719730,0001,970
2004-04-1419619719619721,0001,970
2004-04-131991991961969,0001,960
2004-04-1219619819619817,0001,980
2004-04-0919819819619617,0001,960
2004-04-0819619919619914,0001,990
2004-04-0719820019619619,0001,960
2004-04-0620020119719722,0001,970
2004-04-0519320019219822,0001,980
2004-04-0219119619119620,0001,960
2004-04-0119919919819811,0001,980
2004-03-3120120219920015,0002,000
2004-03-3020120219919913,0001,990
2004-03-2920820820020217,0002,020
2004-03-2620821219720565,0002,050
2004-03-25216217213215107,0002,150
2004-03-2421721721321627,0002,160
2004-03-2321621721221365,0002,130
2004-03-2221421721321772,0002,170
2004-03-1920020919920944,0002,090
2004-03-1819819919819926,0001,990
2004-03-1719519719519518,0001,950
2004-03-1619119419119320,0001,930
2004-03-1519219419219417,0001,940
2004-03-1218919318919340,0001,930
2004-03-1119419418918927,0001,890
2004-03-1019319318919043,0001,900
2004-03-0919019018718743,0001,870
2004-03-0819019018718718,0001,870
2004-03-0519019518618636,0001,860
2004-03-0418819518519046,0001,900
2004-03-0318818818418421,0001,840
2004-03-0218218918218516,0001,850
2004-03-0118418418418418,0001,840
2004-02-271841841811818,0001,810
2004-02-2617818217817812,0001,780
2004-02-2518018017917913,0001,790
2004-02-2418018517717959,0001,790
2004-02-2318018017718041,0001,800
2004-02-2017918017817829,0001,780
2004-02-1917917917817913,0001,790
2004-02-1817917917817914,0001,790
2004-02-1717717717617613,0001,760
2004-02-1617517717417513,0001,750
2004-02-131741741741741,0001,740
2004-02-121731731731731,0001,730
2004-02-1017717717217211,0001,720
2004-02-091751771751775,0001,770
2004-02-061761771751758,0001,750
2004-02-0517717717717712,0001,770
2004-02-0417817817717714,0001,770
2004-02-0317817817817813,0001,780
2004-02-0217917917717822,0001,780
2004-01-3017717917717717,0001,770
2004-01-2917717817717717,0001,770
2004-01-281771771771772,0001,770
2004-01-2717718017717721,0001,770
2004-01-2617517717517720,0001,770
2004-01-2317517517417518,0001,750
2004-01-2217417617317335,0001,730
2004-01-2117417417217222,0001,720
2004-01-2017417517417430,0001,740
2004-01-1917517517117420,0001,740
2004-01-1617417517417416,0001,740
2004-01-1517217516616930,0001,690
2004-01-1417117517117219,0001,720
2004-01-131711711711713,0001,710
2004-01-0917317317017017,0001,700
2004-01-081691731681736,0001,730
2004-01-0716517416517018,0001,700
2004-01-061631631631635,0001,630
2004-01-0516216316216316,0001,630

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