4623 (株)アサヒペン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 251 | 253 | 251 | 251 | 28,000 | 2,510 |
| 2005-12-29 | 250 | 253 | 249 | 252 | 102,000 | 2,520 |
| 2005-12-28 | 250 | 250 | 246 | 248 | 59,000 | 2,480 |
| 2005-12-27 | 245 | 248 | 245 | 248 | 112,000 | 2,480 |
| 2005-12-26 | 250 | 250 | 243 | 244 | 270,000 | 2,440 |
| 2005-12-22 | 250 | 250 | 248 | 248 | 83,000 | 2,480 |
| 2005-12-21 | 251 | 251 | 249 | 250 | 47,000 | 2,500 |
| 2005-12-20 | 250 | 251 | 249 | 250 | 69,000 | 2,500 |
| 2005-12-19 | 251 | 252 | 250 | 250 | 73,000 | 2,500 |
| 2005-12-16 | 252 | 254 | 251 | 252 | 62,000 | 2,520 |
| 2005-12-15 | 253 | 257 | 252 | 252 | 89,000 | 2,520 |
| 2005-12-14 | 254 | 257 | 253 | 253 | 63,000 | 2,530 |
| 2005-12-13 | 257 | 257 | 253 | 254 | 80,000 | 2,540 |
| 2005-12-12 | 253 | 257 | 253 | 256 | 83,000 | 2,560 |
| 2005-12-09 | 253 | 254 | 252 | 253 | 51,000 | 2,530 |
| 2005-12-08 | 254 | 254 | 252 | 252 | 47,000 | 2,520 |
| 2005-12-07 | 253 | 255 | 252 | 254 | 45,000 | 2,540 |
| 2005-12-06 | 252 | 254 | 252 | 253 | 41,000 | 2,530 |
| 2005-12-05 | 251 | 254 | 250 | 253 | 99,000 | 2,530 |
| 2005-12-02 | 253 | 255 | 250 | 250 | 88,000 | 2,500 |
| 2005-12-01 | 250 | 253 | 250 | 253 | 48,000 | 2,530 |
| 2005-11-30 | 250 | 250 | 248 | 250 | 33,000 | 2,500 |
| 2005-11-29 | 251 | 251 | 248 | 250 | 31,000 | 2,500 |
| 2005-11-28 | 250 | 251 | 248 | 251 | 38,000 | 2,510 |
| 2005-11-25 | 251 | 252 | 247 | 247 | 59,000 | 2,470 |
| 2005-11-24 | 254 | 254 | 251 | 251 | 35,000 | 2,510 |
| 2005-11-22 | 251 | 255 | 251 | 254 | 43,000 | 2,540 |
| 2005-11-21 | 258 | 258 | 253 | 253 | 52,000 | 2,530 |
| 2005-11-18 | 255 | 258 | 253 | 258 | 72,000 | 2,580 |
| 2005-11-17 | 253 | 254 | 253 | 254 | 11,000 | 2,540 |
| 2005-11-16 | 252 | 255 | 252 | 252 | 12,000 | 2,520 |
| 2005-11-15 | 258 | 258 | 254 | 254 | 20,000 | 2,540 |
| 2005-11-14 | 256 | 259 | 256 | 258 | 17,000 | 2,580 |
| 2005-11-11 | 259 | 261 | 257 | 259 | 45,000 | 2,590 |
| 2005-11-10 | 259 | 260 | 255 | 259 | 75,000 | 2,590 |
| 2005-11-09 | 256 | 260 | 255 | 260 | 84,000 | 2,600 |
| 2005-11-08 | 254 | 256 | 254 | 256 | 72,000 | 2,560 |
| 2005-11-07 | 256 | 257 | 254 | 255 | 81,000 | 2,550 |
| 2005-11-04 | 254 | 257 | 254 | 256 | 115,000 | 2,560 |
| 2005-11-02 | 253 | 254 | 251 | 253 | 55,000 | 2,530 |
| 2005-11-01 | 252 | 253 | 250 | 250 | 33,000 | 2,500 |
| 2005-10-31 | 252 | 253 | 250 | 250 | 33,000 | 2,500 |
| 2005-10-28 | 254 | 254 | 252 | 252 | 28,000 | 2,520 |
| 2005-10-27 | 252 | 254 | 250 | 254 | 69,000 | 2,540 |
| 2005-10-26 | 252 | 252 | 248 | 250 | 29,000 | 2,500 |
| 2005-10-25 | 252 | 252 | 249 | 249 | 38,000 | 2,490 |
| 2005-10-24 | 251 | 251 | 249 | 249 | 38,000 | 2,490 |
| 2005-10-21 | 250 | 250 | 247 | 250 | 30,000 | 2,500 |
| 2005-10-20 | 248 | 251 | 248 | 249 | 64,000 | 2,490 |
| 2005-10-19 | 253 | 253 | 245 | 245 | 51,000 | 2,450 |
| 2005-10-18 | 244 | 252 | 244 | 252 | 162,000 | 2,520 |
| 2005-10-17 | 245 | 247 | 241 | 243 | 76,000 | 2,430 |
| 2005-10-14 | 248 | 248 | 243 | 244 | 63,000 | 2,440 |
| 2005-10-13 | 241 | 248 | 241 | 247 | 56,000 | 2,470 |
| 2005-10-12 | 250 | 252 | 249 | 249 | 53,000 | 2,490 |
| 2005-10-11 | 252 | 253 | 244 | 249 | 94,000 | 2,490 |
| 2005-10-07 | 251 | 254 | 251 | 251 | 27,000 | 2,510 |
| 2005-10-06 | 255 | 255 | 250 | 252 | 45,000 | 2,520 |
| 2005-10-05 | 260 | 260 | 256 | 257 | 49,000 | 2,570 |
| 2005-10-04 | 260 | 262 | 258 | 259 | 53,000 | 2,590 |
| 2005-10-03 | 257 | 259 | 256 | 258 | 43,000 | 2,580 |
| 2005-09-30 | 254 | 256 | 253 | 255 | 36,000 | 2,550 |
| 2005-09-29 | 258 | 258 | 252 | 254 | 73,000 | 2,540 |
| 2005-09-28 | 264 | 264 | 250 | 259 | 141,000 | 2,590 |
| 2005-09-27 | 265 | 266 | 263 | 266 | 66,000 | 2,660 |
| 2005-09-26 | 270 | 270 | 264 | 264 | 90,000 | 2,640 |
| 2005-09-22 | 268 | 268 | 263 | 268 | 71,000 | 2,680 |
| 2005-09-21 | 271 | 273 | 268 | 268 | 138,000 | 2,680 |
| 2005-09-20 | 275 | 277 | 270 | 273 | 133,000 | 2,730 |
| 2005-09-16 | 267 | 279 | 266 | 276 | 398,000 | 2,760 |
| 2005-09-15 | 265 | 270 | 264 | 264 | 100,000 | 2,640 |
| 2005-09-14 | 273 | 276 | 264 | 270 | 165,000 | 2,700 |
| 2005-09-13 | 269 | 282 | 266 | 272 | 914,000 | 2,720 |
| 2005-09-12 | 256 | 269 | 252 | 269 | 419,000 | 2,690 |
| 2005-09-09 | 250 | 256 | 250 | 252 | 47,000 | 2,520 |
| 2005-09-08 | 255 | 255 | 250 | 250 | 56,000 | 2,500 |
| 2005-09-07 | 261 | 261 | 251 | 254 | 113,000 | 2,540 |
| 2005-09-06 | 259 | 264 | 256 | 259 | 145,000 | 2,590 |
| 2005-09-05 | 265 | 266 | 257 | 264 | 236,000 | 2,640 |
| 2005-09-02 | 270 | 271 | 263 | 267 | 235,000 | 2,670 |
| 2005-09-01 | 267 | 272 | 260 | 267 | 725,000 | 2,670 |
| 2005-08-31 | 258 | 270 | 252 | 261 | 724,000 | 2,610 |
| 2005-08-30 | 240 | 258 | 239 | 258 | 227,000 | 2,580 |
| 2005-08-29 | 244 | 244 | 240 | 240 | 35,000 | 2,400 |
| 2005-08-26 | 242 | 244 | 239 | 244 | 96,000 | 2,440 |
| 2005-08-25 | 244 | 245 | 238 | 242 | 160,000 | 2,420 |
| 2005-08-24 | 249 | 251 | 243 | 249 | 160,000 | 2,490 |
| 2005-08-23 | 255 | 257 | 250 | 251 | 215,000 | 2,510 |
| 2005-08-22 | 260 | 262 | 252 | 257 | 463,000 | 2,570 |
| 2005-08-19 | 255 | 269 | 251 | 264 | 1,303,000 | 2,640 |
| 2005-08-18 | 236 | 270 | 235 | 257 | 1,329,000 | 2,570 |
| 2005-08-17 | 236 | 236 | 235 | 235 | 30,000 | 2,350 |
| 2005-08-16 | 236 | 237 | 233 | 234 | 32,000 | 2,340 |
| 2005-08-15 | 231 | 236 | 230 | 236 | 54,000 | 2,360 |
| 2005-08-12 | 230 | 235 | 229 | 232 | 25,000 | 2,320 |
| 2005-08-11 | 231 | 231 | 229 | 230 | 27,000 | 2,300 |
| 2005-08-10 | 230 | 232 | 229 | 230 | 38,000 | 2,300 |
| 2005-08-09 | 225 | 225 | 224 | 225 | 14,000 | 2,250 |
| 2005-08-08 | 223 | 223 | 219 | 223 | 39,000 | 2,230 |
| 2005-08-05 | 224 | 224 | 223 | 223 | 18,000 | 2,230 |
| 2005-08-04 | 230 | 230 | 223 | 228 | 62,000 | 2,280 |
| 2005-08-03 | 232 | 235 | 230 | 230 | 33,000 | 2,300 |
| 2005-08-02 | 235 | 235 | 232 | 235 | 61,000 | 2,350 |
| 2005-08-01 | 230 | 235 | 229 | 235 | 52,000 | 2,350 |
| 2005-07-29 | 235 | 235 | 226 | 228 | 90,000 | 2,280 |
| 2005-07-28 | 240 | 251 | 233 | 235 | 571,000 | 2,350 |
| 2005-07-27 | 225 | 239 | 225 | 237 | 247,000 | 2,370 |
| 2005-07-26 | 225 | 226 | 225 | 226 | 33,000 | 2,260 |
| 2005-07-25 | 223 | 225 | 221 | 225 | 67,000 | 2,250 |
| 2005-07-22 | 227 | 227 | 222 | 222 | 28,000 | 2,220 |
| 2005-07-21 | 224 | 230 | 223 | 225 | 50,000 | 2,250 |
| 2005-07-20 | 225 | 233 | 222 | 229 | 305,000 | 2,290 |
| 2005-07-19 | 217 | 221 | 216 | 221 | 65,000 | 2,210 |
| 2005-07-15 | 214 | 215 | 214 | 214 | 29,000 | 2,140 |
| 2005-07-14 | 215 | 215 | 212 | 214 | 19,000 | 2,140 |
| 2005-07-13 | 214 | 214 | 212 | 213 | 17,000 | 2,130 |
| 2005-07-12 | 215 | 216 | 214 | 214 | 20,000 | 2,140 |
| 2005-07-11 | 217 | 217 | 216 | 216 | 35,000 | 2,160 |
| 2005-07-08 | 217 | 217 | 215 | 215 | 25,000 | 2,150 |
| 2005-07-07 | 220 | 220 | 216 | 217 | 52,000 | 2,170 |
| 2005-07-06 | 220 | 228 | 219 | 220 | 87,000 | 2,200 |
| 2005-07-05 | 216 | 218 | 214 | 218 | 36,000 | 2,180 |
| 2005-07-04 | 217 | 217 | 214 | 214 | 19,000 | 2,140 |
| 2005-07-01 | 215 | 216 | 214 | 214 | 18,000 | 2,140 |
| 2005-06-30 | 214 | 216 | 212 | 213 | 34,000 | 2,130 |
| 2005-06-29 | 213 | 216 | 212 | 212 | 36,000 | 2,120 |
| 2005-06-28 | 212 | 213 | 212 | 212 | 11,000 | 2,120 |
| 2005-06-27 | 212 | 212 | 211 | 212 | 26,000 | 2,120 |
| 2005-06-24 | 211 | 212 | 211 | 211 | 10,000 | 2,110 |
| 2005-06-23 | 214 | 214 | 211 | 212 | 63,000 | 2,120 |
| 2005-06-22 | 208 | 212 | 207 | 211 | 43,000 | 2,110 |
| 2005-06-21 | 205 | 207 | 205 | 206 | 20,000 | 2,060 |
| 2005-06-20 | 205 | 206 | 205 | 205 | 14,000 | 2,050 |
| 2005-06-17 | 205 | 206 | 204 | 204 | 13,000 | 2,040 |
| 2005-06-16 | 204 | 205 | 204 | 204 | 11,000 | 2,040 |
| 2005-06-15 | 205 | 206 | 204 | 206 | 21,000 | 2,060 |
| 2005-06-14 | 204 | 205 | 200 | 203 | 71,000 | 2,030 |
| 2005-06-13 | 202 | 204 | 202 | 204 | 7,000 | 2,040 |
| 2005-06-10 | 204 | 204 | 202 | 202 | 16,000 | 2,020 |
| 2005-06-09 | 204 | 204 | 203 | 203 | 11,000 | 2,030 |
| 2005-06-08 | 203 | 203 | 202 | 202 | 7,000 | 2,020 |
| 2005-06-07 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2005-06-06 | 203 | 203 | 201 | 201 | 19,000 | 2,010 |
| 2005-06-03 | 201 | 202 | 201 | 201 | 13,000 | 2,010 |
| 2005-06-02 | 206 | 206 | 201 | 202 | 46,000 | 2,020 |
| 2005-06-01 | 203 | 205 | 203 | 205 | 7,000 | 2,050 |
| 2005-05-31 | 205 | 205 | 202 | 202 | 17,000 | 2,020 |
| 2005-05-30 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2005-05-27 | 205 | 205 | 204 | 204 | 4,000 | 2,040 |
| 2005-05-26 | 205 | 209 | 205 | 205 | 11,000 | 2,050 |
| 2005-05-25 | 207 | 207 | 203 | 205 | 45,000 | 2,050 |
| 2005-05-24 | 209 | 209 | 206 | 206 | 16,000 | 2,060 |
| 2005-05-23 | 210 | 210 | 203 | 203 | 31,000 | 2,030 |
| 2005-05-20 | 210 | 210 | 209 | 209 | 39,000 | 2,090 |
| 2005-05-19 | 209 | 209 | 208 | 209 | 25,000 | 2,090 |
| 2005-05-18 | 206 | 209 | 206 | 208 | 17,000 | 2,080 |
| 2005-05-17 | 208 | 208 | 206 | 206 | 50,000 | 2,060 |
| 2005-05-16 | 206 | 206 | 206 | 206 | 16,000 | 2,060 |
| 2005-05-13 | 206 | 207 | 206 | 206 | 20,000 | 2,060 |
| 2005-05-12 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 2005-05-11 | 206 | 208 | 206 | 206 | 19,000 | 2,060 |
| 2005-05-10 | 209 | 209 | 206 | 206 | 18,000 | 2,060 |
| 2005-05-09 | 204 | 208 | 203 | 208 | 23,000 | 2,080 |
| 2005-05-06 | 202 | 204 | 202 | 204 | 13,000 | 2,040 |
| 2005-05-02 | 207 | 207 | 201 | 206 | 40,000 | 2,060 |
| 2005-04-28 | 205 | 205 | 202 | 202 | 17,000 | 2,020 |
| 2005-04-27 | 205 | 205 | 205 | 205 | 15,000 | 2,050 |
| 2005-04-26 | 206 | 206 | 206 | 206 | 18,000 | 2,060 |
| 2005-04-25 | 205 | 206 | 205 | 206 | 7,000 | 2,060 |
| 2005-04-22 | 205 | 208 | 203 | 203 | 24,000 | 2,030 |
| 2005-04-21 | 205 | 205 | 201 | 202 | 16,000 | 2,020 |
| 2005-04-20 | 202 | 204 | 202 | 204 | 10,000 | 2,040 |
| 2005-04-19 | 200 | 202 | 198 | 200 | 44,000 | 2,000 |
| 2005-04-18 | 201 | 202 | 200 | 200 | 34,000 | 2,000 |
| 2005-04-15 | 212 | 212 | 210 | 210 | 22,000 | 2,100 |
| 2005-04-14 | 213 | 213 | 210 | 211 | 24,000 | 2,110 |
| 2005-04-13 | 217 | 218 | 214 | 216 | 17,000 | 2,160 |
| 2005-04-12 | 214 | 216 | 213 | 215 | 18,000 | 2,150 |
| 2005-04-11 | 214 | 214 | 212 | 212 | 9,000 | 2,120 |
| 2005-04-08 | 213 | 214 | 212 | 214 | 11,000 | 2,140 |
| 2005-04-07 | 214 | 214 | 210 | 210 | 7,000 | 2,100 |
| 2005-04-06 | 209 | 210 | 209 | 210 | 11,000 | 2,100 |
| 2005-04-05 | 209 | 210 | 207 | 209 | 24,000 | 2,090 |
| 2005-04-04 | 208 | 209 | 207 | 208 | 11,000 | 2,080 |
| 2005-04-01 | 203 | 214 | 203 | 212 | 36,000 | 2,120 |
| 2005-03-31 | 210 | 213 | 210 | 213 | 19,000 | 2,130 |
| 2005-03-30 | 215 | 215 | 210 | 210 | 26,000 | 2,100 |
| 2005-03-29 | 221 | 221 | 218 | 219 | 37,000 | 2,190 |
| 2005-03-28 | 219 | 224 | 216 | 223 | 36,000 | 2,230 |
| 2005-03-25 | 235 | 238 | 235 | 235 | 130,000 | 2,350 |
| 2005-03-24 | 235 | 235 | 232 | 235 | 74,000 | 2,350 |
| 2005-03-23 | 236 | 236 | 233 | 235 | 50,000 | 2,350 |
| 2005-03-22 | 235 | 239 | 235 | 237 | 81,000 | 2,370 |
| 2005-03-18 | 230 | 235 | 230 | 235 | 58,000 | 2,350 |
| 2005-03-17 | 225 | 228 | 223 | 228 | 63,000 | 2,280 |
| 2005-03-16 | 229 | 229 | 223 | 224 | 61,000 | 2,240 |
| 2005-03-15 | 235 | 235 | 231 | 231 | 73,000 | 2,310 |
| 2005-03-14 | 235 | 235 | 232 | 234 | 49,000 | 2,340 |
| 2005-03-11 | 232 | 233 | 225 | 232 | 71,000 | 2,320 |
| 2005-03-10 | 235 | 235 | 232 | 234 | 57,000 | 2,340 |
| 2005-03-09 | 238 | 238 | 235 | 237 | 46,000 | 2,370 |
| 2005-03-08 | 241 | 244 | 236 | 240 | 146,000 | 2,400 |
| 2005-03-07 | 231 | 248 | 231 | 248 | 303,000 | 2,480 |
| 2005-03-04 | 219 | 230 | 219 | 227 | 136,000 | 2,270 |
| 2005-03-03 | 219 | 221 | 219 | 219 | 35,000 | 2,190 |
| 2005-03-02 | 220 | 222 | 219 | 219 | 44,000 | 2,190 |
| 2005-03-01 | 217 | 220 | 216 | 220 | 128,000 | 2,200 |
| 2005-02-28 | 216 | 218 | 215 | 217 | 31,000 | 2,170 |
| 2005-02-25 | 215 | 215 | 214 | 215 | 22,000 | 2,150 |
| 2005-02-24 | 214 | 215 | 212 | 214 | 33,000 | 2,140 |
| 2005-02-23 | 214 | 214 | 213 | 214 | 7,000 | 2,140 |
| 2005-02-22 | 215 | 215 | 213 | 215 | 25,000 | 2,150 |
| 2005-02-21 | 210 | 214 | 210 | 214 | 45,000 | 2,140 |
| 2005-02-18 | 211 | 213 | 209 | 209 | 21,000 | 2,090 |
| 2005-02-17 | 221 | 222 | 208 | 210 | 99,000 | 2,100 |
| 2005-02-16 | 209 | 220 | 209 | 220 | 97,000 | 2,200 |
| 2005-02-15 | 210 | 212 | 208 | 209 | 34,000 | 2,090 |
| 2005-02-14 | 205 | 210 | 205 | 209 | 89,000 | 2,090 |
| 2005-02-10 | 198 | 200 | 198 | 200 | 26,000 | 2,000 |
| 2005-02-09 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2005-02-08 | 198 | 199 | 198 | 199 | 20,000 | 1,990 |
| 2005-02-07 | 197 | 199 | 197 | 199 | 17,000 | 1,990 |
| 2005-02-04 | 198 | 198 | 197 | 197 | 9,000 | 1,970 |
| 2005-02-03 | 198 | 198 | 197 | 198 | 27,000 | 1,980 |
| 2005-02-02 | 198 | 198 | 196 | 196 | 27,000 | 1,960 |
| 2005-02-01 | 197 | 198 | 196 | 198 | 28,000 | 1,980 |
| 2005-01-31 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2005-01-28 | 197 | 197 | 196 | 196 | 12,000 | 1,960 |
| 2005-01-27 | 197 | 197 | 196 | 196 | 30,000 | 1,960 |
| 2005-01-26 | 196 | 198 | 196 | 197 | 15,000 | 1,970 |
| 2005-01-25 | 195 | 196 | 195 | 196 | 19,000 | 1,960 |
| 2005-01-24 | 196 | 196 | 194 | 194 | 22,000 | 1,940 |
| 2005-01-21 | 194 | 195 | 194 | 195 | 13,000 | 1,950 |
| 2005-01-20 | 192 | 195 | 192 | 195 | 22,000 | 1,950 |
| 2005-01-19 | 193 | 193 | 192 | 192 | 15,000 | 1,920 |
| 2005-01-18 | 192 | 193 | 192 | 192 | 21,000 | 1,920 |
| 2005-01-17 | 192 | 193 | 191 | 192 | 30,000 | 1,920 |
| 2005-01-14 | 190 | 191 | 190 | 191 | 20,000 | 1,910 |
| 2005-01-13 | 191 | 191 | 190 | 190 | 14,000 | 1,900 |
| 2005-01-12 | 189 | 190 | 188 | 189 | 24,000 | 1,890 |
| 2005-01-11 | 190 | 193 | 189 | 189 | 37,000 | 1,890 |
| 2005-01-07 | 189 | 190 | 188 | 189 | 17,000 | 1,890 |
| 2005-01-06 | 189 | 191 | 186 | 189 | 57,000 | 1,890 |
| 2005-01-05 | 189 | 189 | 184 | 186 | 42,000 | 1,860 |
| 2005-01-04 | 188 | 188 | 184 | 186 | 13,000 | 1,860 |
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
