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
2005-12-3025125325125128,0002,510
2005-12-29250253249252102,0002,520
2005-12-2825025024624859,0002,480
2005-12-27245248245248112,0002,480
2005-12-26250250243244270,0002,440
2005-12-2225025024824883,0002,480
2005-12-2125125124925047,0002,500
2005-12-2025025124925069,0002,500
2005-12-1925125225025073,0002,500
2005-12-1625225425125262,0002,520
2005-12-1525325725225289,0002,520
2005-12-1425425725325363,0002,530
2005-12-1325725725325480,0002,540
2005-12-1225325725325683,0002,560
2005-12-0925325425225351,0002,530
2005-12-0825425425225247,0002,520
2005-12-0725325525225445,0002,540
2005-12-0625225425225341,0002,530
2005-12-0525125425025399,0002,530
2005-12-0225325525025088,0002,500
2005-12-0125025325025348,0002,530
2005-11-3025025024825033,0002,500
2005-11-2925125124825031,0002,500
2005-11-2825025124825138,0002,510
2005-11-2525125224724759,0002,470
2005-11-2425425425125135,0002,510
2005-11-2225125525125443,0002,540
2005-11-2125825825325352,0002,530
2005-11-1825525825325872,0002,580
2005-11-1725325425325411,0002,540
2005-11-1625225525225212,0002,520
2005-11-1525825825425420,0002,540
2005-11-1425625925625817,0002,580
2005-11-1125926125725945,0002,590
2005-11-1025926025525975,0002,590
2005-11-0925626025526084,0002,600
2005-11-0825425625425672,0002,560
2005-11-0725625725425581,0002,550
2005-11-04254257254256115,0002,560
2005-11-0225325425125355,0002,530
2005-11-0125225325025033,0002,500
2005-10-3125225325025033,0002,500
2005-10-2825425425225228,0002,520
2005-10-2725225425025469,0002,540
2005-10-2625225224825029,0002,500
2005-10-2525225224924938,0002,490
2005-10-2425125124924938,0002,490
2005-10-2125025024725030,0002,500
2005-10-2024825124824964,0002,490
2005-10-1925325324524551,0002,450
2005-10-18244252244252162,0002,520
2005-10-1724524724124376,0002,430
2005-10-1424824824324463,0002,440
2005-10-1324124824124756,0002,470
2005-10-1225025224924953,0002,490
2005-10-1125225324424994,0002,490
2005-10-0725125425125127,0002,510
2005-10-0625525525025245,0002,520
2005-10-0526026025625749,0002,570
2005-10-0426026225825953,0002,590
2005-10-0325725925625843,0002,580
2005-09-3025425625325536,0002,550
2005-09-2925825825225473,0002,540
2005-09-28264264250259141,0002,590
2005-09-2726526626326666,0002,660
2005-09-2627027026426490,0002,640
2005-09-2226826826326871,0002,680
2005-09-21271273268268138,0002,680
2005-09-20275277270273133,0002,730
2005-09-16267279266276398,0002,760
2005-09-15265270264264100,0002,640
2005-09-14273276264270165,0002,700
2005-09-13269282266272914,0002,720
2005-09-12256269252269419,0002,690
2005-09-0925025625025247,0002,520
2005-09-0825525525025056,0002,500
2005-09-07261261251254113,0002,540
2005-09-06259264256259145,0002,590
2005-09-05265266257264236,0002,640
2005-09-02270271263267235,0002,670
2005-09-01267272260267725,0002,670
2005-08-31258270252261724,0002,610
2005-08-30240258239258227,0002,580
2005-08-2924424424024035,0002,400
2005-08-2624224423924496,0002,440
2005-08-25244245238242160,0002,420
2005-08-24249251243249160,0002,490
2005-08-23255257250251215,0002,510
2005-08-22260262252257463,0002,570
2005-08-192552692512641,303,0002,640
2005-08-182362702352571,329,0002,570
2005-08-1723623623523530,0002,350
2005-08-1623623723323432,0002,340
2005-08-1523123623023654,0002,360
2005-08-1223023522923225,0002,320
2005-08-1123123122923027,0002,300
2005-08-1023023222923038,0002,300
2005-08-0922522522422514,0002,250
2005-08-0822322321922339,0002,230
2005-08-0522422422322318,0002,230
2005-08-0423023022322862,0002,280
2005-08-0323223523023033,0002,300
2005-08-0223523523223561,0002,350
2005-08-0123023522923552,0002,350
2005-07-2923523522622890,0002,280
2005-07-28240251233235571,0002,350
2005-07-27225239225237247,0002,370
2005-07-2622522622522633,0002,260
2005-07-2522322522122567,0002,250
2005-07-2222722722222228,0002,220
2005-07-2122423022322550,0002,250
2005-07-20225233222229305,0002,290
2005-07-1921722121622165,0002,210
2005-07-1521421521421429,0002,140
2005-07-1421521521221419,0002,140
2005-07-1321421421221317,0002,130
2005-07-1221521621421420,0002,140
2005-07-1121721721621635,0002,160
2005-07-0821721721521525,0002,150
2005-07-0722022021621752,0002,170
2005-07-0622022821922087,0002,200
2005-07-0521621821421836,0002,180
2005-07-0421721721421419,0002,140
2005-07-0121521621421418,0002,140
2005-06-3021421621221334,0002,130
2005-06-2921321621221236,0002,120
2005-06-2821221321221211,0002,120
2005-06-2721221221121226,0002,120
2005-06-2421121221121110,0002,110
2005-06-2321421421121263,0002,120
2005-06-2220821220721143,0002,110
2005-06-2120520720520620,0002,060
2005-06-2020520620520514,0002,050
2005-06-1720520620420413,0002,040
2005-06-1620420520420411,0002,040
2005-06-1520520620420621,0002,060
2005-06-1420420520020371,0002,030
2005-06-132022042022047,0002,040
2005-06-1020420420220216,0002,020
2005-06-0920420420320311,0002,030
2005-06-082032032022027,0002,020
2005-06-072012022012023,0002,020
2005-06-0620320320120119,0002,010
2005-06-0320120220120113,0002,010
2005-06-0220620620120246,0002,020
2005-06-012032052032057,0002,050
2005-05-3120520520220217,0002,020
2005-05-302042042042043,0002,040
2005-05-272052052042044,0002,040
2005-05-2620520920520511,0002,050
2005-05-2520720720320545,0002,050
2005-05-2420920920620616,0002,060
2005-05-2321021020320331,0002,030
2005-05-2021021020920939,0002,090
2005-05-1920920920820925,0002,090
2005-05-1820620920620817,0002,080
2005-05-1720820820620650,0002,060
2005-05-1620620620620616,0002,060
2005-05-1320620720620620,0002,060
2005-05-122062062062069,0002,060
2005-05-1120620820620619,0002,060
2005-05-1020920920620618,0002,060
2005-05-0920420820320823,0002,080
2005-05-0620220420220413,0002,040
2005-05-0220720720120640,0002,060
2005-04-2820520520220217,0002,020
2005-04-2720520520520515,0002,050
2005-04-2620620620620618,0002,060
2005-04-252052062052067,0002,060
2005-04-2220520820320324,0002,030
2005-04-2120520520120216,0002,020
2005-04-2020220420220410,0002,040
2005-04-1920020219820044,0002,000
2005-04-1820120220020034,0002,000
2005-04-1521221221021022,0002,100
2005-04-1421321321021124,0002,110
2005-04-1321721821421617,0002,160
2005-04-1221421621321518,0002,150
2005-04-112142142122129,0002,120
2005-04-0821321421221411,0002,140
2005-04-072142142102107,0002,100
2005-04-0620921020921011,0002,100
2005-04-0520921020720924,0002,090
2005-04-0420820920720811,0002,080
2005-04-0120321420321236,0002,120
2005-03-3121021321021319,0002,130
2005-03-3021521521021026,0002,100
2005-03-2922122121821937,0002,190
2005-03-2821922421622336,0002,230
2005-03-25235238235235130,0002,350
2005-03-2423523523223574,0002,350
2005-03-2323623623323550,0002,350
2005-03-2223523923523781,0002,370
2005-03-1823023523023558,0002,350
2005-03-1722522822322863,0002,280
2005-03-1622922922322461,0002,240
2005-03-1523523523123173,0002,310
2005-03-1423523523223449,0002,340
2005-03-1123223322523271,0002,320
2005-03-1023523523223457,0002,340
2005-03-0923823823523746,0002,370
2005-03-08241244236240146,0002,400
2005-03-07231248231248303,0002,480
2005-03-04219230219227136,0002,270
2005-03-0321922121921935,0002,190
2005-03-0222022221921944,0002,190
2005-03-01217220216220128,0002,200
2005-02-2821621821521731,0002,170
2005-02-2521521521421522,0002,150
2005-02-2421421521221433,0002,140
2005-02-232142142132147,0002,140
2005-02-2221521521321525,0002,150
2005-02-2121021421021445,0002,140
2005-02-1821121320920921,0002,090
2005-02-1722122220821099,0002,100
2005-02-1620922020922097,0002,200
2005-02-1521021220820934,0002,090
2005-02-1420521020520989,0002,090
2005-02-1019820019820026,0002,000
2005-02-091981981981984,0001,980
2005-02-0819819919819920,0001,990
2005-02-0719719919719917,0001,990
2005-02-041981981971979,0001,970
2005-02-0319819819719827,0001,980
2005-02-0219819819619627,0001,960
2005-02-0119719819619828,0001,980
2005-01-311981981971973,0001,970
2005-01-2819719719619612,0001,960
2005-01-2719719719619630,0001,960
2005-01-2619619819619715,0001,970
2005-01-2519519619519619,0001,960
2005-01-2419619619419422,0001,940
2005-01-2119419519419513,0001,950
2005-01-2019219519219522,0001,950
2005-01-1919319319219215,0001,920
2005-01-1819219319219221,0001,920
2005-01-1719219319119230,0001,920
2005-01-1419019119019120,0001,910
2005-01-1319119119019014,0001,900
2005-01-1218919018818924,0001,890
2005-01-1119019318918937,0001,890
2005-01-0718919018818917,0001,890
2005-01-0618919118618957,0001,890
2005-01-0518918918418642,0001,860
2005-01-0418818818418613,0001,860

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