4623 (株)アサヒペン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 183 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2006-12-28 | 183 | 184 | 183 | 184 | 30,000 | 1,840 |
| 2006-12-27 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2006-12-26 | 179 | 182 | 179 | 181 | 39,000 | 1,810 |
| 2006-12-25 | 180 | 180 | 178 | 180 | 62,000 | 1,800 |
| 2006-12-22 | 182 | 182 | 180 | 182 | 63,000 | 1,820 |
| 2006-12-21 | 182 | 182 | 181 | 181 | 59,000 | 1,810 |
| 2006-12-20 | 184 | 184 | 182 | 182 | 54,000 | 1,820 |
| 2006-12-19 | 186 | 186 | 183 | 183 | 54,000 | 1,830 |
| 2006-12-18 | 185 | 186 | 185 | 186 | 38,000 | 1,860 |
| 2006-12-15 | 185 | 187 | 184 | 185 | 45,000 | 1,850 |
| 2006-12-14 | 184 | 185 | 184 | 185 | 36,000 | 1,850 |
| 2006-12-13 | 185 | 185 | 183 | 185 | 43,000 | 1,850 |
| 2006-12-12 | 184 | 186 | 183 | 183 | 70,000 | 1,830 |
| 2006-12-11 | 184 | 184 | 183 | 184 | 45,000 | 1,840 |
| 2006-12-08 | 183 | 184 | 183 | 184 | 22,000 | 1,840 |
| 2006-12-07 | 181 | 184 | 181 | 183 | 31,000 | 1,830 |
| 2006-12-06 | 182 | 183 | 181 | 182 | 17,000 | 1,820 |
| 2006-12-05 | 182 | 184 | 182 | 182 | 67,000 | 1,820 |
| 2006-12-04 | 183 | 183 | 181 | 182 | 23,000 | 1,820 |
| 2006-12-01 | 184 | 184 | 182 | 182 | 35,000 | 1,820 |
| 2006-11-30 | 183 | 184 | 183 | 184 | 26,000 | 1,840 |
| 2006-11-29 | 183 | 184 | 182 | 183 | 23,000 | 1,830 |
| 2006-11-28 | 181 | 183 | 181 | 183 | 24,000 | 1,830 |
| 2006-11-27 | 181 | 184 | 179 | 181 | 29,000 | 1,810 |
| 2006-11-24 | 179 | 181 | 179 | 181 | 42,000 | 1,810 |
| 2006-11-22 | 180 | 181 | 180 | 181 | 31,000 | 1,810 |
| 2006-11-21 | 180 | 183 | 180 | 180 | 49,000 | 1,800 |
| 2006-11-20 | 184 | 184 | 180 | 182 | 42,000 | 1,820 |
| 2006-11-17 | 186 | 186 | 181 | 183 | 28,000 | 1,830 |
| 2006-11-16 | 186 | 188 | 183 | 184 | 38,000 | 1,840 |
| 2006-11-15 | 186 | 187 | 185 | 186 | 33,000 | 1,860 |
| 2006-11-14 | 187 | 188 | 186 | 187 | 24,000 | 1,870 |
| 2006-11-13 | 188 | 188 | 187 | 187 | 7,000 | 1,870 |
| 2006-11-10 | 187 | 188 | 187 | 188 | 20,000 | 1,880 |
| 2006-11-09 | 189 | 189 | 187 | 187 | 9,000 | 1,870 |
| 2006-11-08 | 189 | 190 | 188 | 190 | 25,000 | 1,900 |
| 2006-11-07 | 190 | 191 | 188 | 190 | 23,000 | 1,900 |
| 2006-11-06 | 193 | 193 | 188 | 190 | 47,000 | 1,900 |
| 2006-11-02 | 195 | 196 | 193 | 193 | 14,000 | 1,930 |
| 2006-10-31 | 194 | 196 | 194 | 196 | 21,000 | 1,960 |
| 2006-10-30 | 195 | 196 | 194 | 194 | 9,000 | 1,940 |
| 2006-10-27 | 198 | 198 | 195 | 196 | 13,000 | 1,960 |
| 2006-10-26 | 195 | 198 | 195 | 198 | 6,000 | 1,980 |
| 2006-10-25 | 195 | 196 | 194 | 196 | 28,000 | 1,960 |
| 2006-10-24 | 197 | 198 | 197 | 197 | 15,000 | 1,970 |
| 2006-10-23 | 197 | 198 | 194 | 196 | 52,000 | 1,960 |
| 2006-10-20 | 197 | 197 | 196 | 196 | 19,000 | 1,960 |
| 2006-10-19 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 2006-10-18 | 196 | 197 | 195 | 196 | 13,000 | 1,960 |
| 2006-10-17 | 197 | 198 | 196 | 196 | 16,000 | 1,960 |
| 2006-10-16 | 195 | 197 | 195 | 197 | 4,000 | 1,970 |
| 2006-10-13 | 194 | 195 | 194 | 195 | 5,000 | 1,950 |
| 2006-10-12 | 195 | 196 | 195 | 195 | 10,000 | 1,950 |
| 2006-10-11 | 196 | 197 | 195 | 195 | 20,000 | 1,950 |
| 2006-10-10 | 198 | 198 | 196 | 196 | 7,000 | 1,960 |
| 2006-10-06 | 196 | 199 | 196 | 198 | 10,000 | 1,980 |
| 2006-10-05 | 197 | 199 | 196 | 199 | 23,000 | 1,990 |
| 2006-10-04 | 197 | 199 | 197 | 197 | 18,000 | 1,970 |
| 2006-10-03 | 198 | 199 | 198 | 199 | 16,000 | 1,990 |
| 2006-10-02 | 196 | 198 | 196 | 198 | 17,000 | 1,980 |
| 2006-09-29 | 198 | 198 | 196 | 196 | 25,000 | 1,960 |
| 2006-09-28 | 199 | 199 | 196 | 196 | 17,000 | 1,960 |
| 2006-09-27 | 196 | 198 | 195 | 196 | 14,000 | 1,960 |
| 2006-09-26 | 197 | 197 | 196 | 196 | 7,000 | 1,960 |
| 2006-09-25 | 199 | 199 | 199 | 199 | 22,000 | 1,990 |
| 2006-09-22 | 196 | 199 | 196 | 199 | 22,000 | 1,990 |
| 2006-09-21 | 195 | 197 | 195 | 195 | 16,000 | 1,950 |
| 2006-09-20 | 194 | 195 | 194 | 194 | 26,000 | 1,940 |
| 2006-09-19 | 200 | 202 | 180 | 195 | 88,000 | 1,950 |
| 2006-09-15 | 200 | 200 | 200 | 200 | 52,000 | 2,000 |
| 2006-09-14 | 199 | 202 | 199 | 201 | 14,000 | 2,010 |
| 2006-09-13 | 203 | 203 | 200 | 200 | 11,000 | 2,000 |
| 2006-09-12 | 201 | 202 | 200 | 202 | 12,000 | 2,020 |
| 2006-09-11 | 202 | 203 | 202 | 203 | 8,000 | 2,030 |
| 2006-09-08 | 203 | 204 | 202 | 202 | 5,000 | 2,020 |
| 2006-09-07 | 203 | 203 | 199 | 203 | 35,000 | 2,030 |
| 2006-09-06 | 204 | 205 | 204 | 204 | 7,000 | 2,040 |
| 2006-09-05 | 204 | 204 | 204 | 204 | 8,000 | 2,040 |
| 2006-09-04 | 202 | 203 | 202 | 203 | 31,000 | 2,030 |
| 2006-09-01 | 204 | 204 | 202 | 203 | 21,000 | 2,030 |
| 2006-08-31 | 202 | 204 | 201 | 204 | 6,000 | 2,040 |
| 2006-08-30 | 202 | 202 | 202 | 202 | 15,000 | 2,020 |
| 2006-08-29 | 203 | 203 | 202 | 202 | 31,000 | 2,020 |
| 2006-08-28 | 205 | 205 | 202 | 202 | 43,000 | 2,020 |
| 2006-08-25 | 207 | 207 | 206 | 206 | 22,000 | 2,060 |
| 2006-08-24 | 209 | 209 | 206 | 206 | 9,000 | 2,060 |
| 2006-08-23 | 208 | 210 | 206 | 208 | 52,000 | 2,080 |
| 2006-08-22 | 208 | 208 | 206 | 207 | 25,000 | 2,070 |
| 2006-08-21 | 207 | 208 | 206 | 207 | 18,000 | 2,070 |
| 2006-08-18 | 207 | 207 | 204 | 205 | 11,000 | 2,050 |
| 2006-08-17 | 207 | 207 | 204 | 205 | 21,000 | 2,050 |
| 2006-08-16 | 207 | 207 | 205 | 205 | 20,000 | 2,050 |
| 2006-08-15 | 203 | 207 | 203 | 207 | 4,000 | 2,070 |
| 2006-08-14 | 201 | 204 | 201 | 204 | 9,000 | 2,040 |
| 2006-08-11 | 204 | 204 | 203 | 203 | 6,000 | 2,030 |
| 2006-08-10 | 204 | 204 | 203 | 204 | 5,000 | 2,040 |
| 2006-08-09 | 203 | 203 | 203 | 203 | 10,000 | 2,030 |
| 2006-08-08 | 203 | 203 | 202 | 203 | 8,000 | 2,030 |
| 2006-08-07 | 207 | 208 | 204 | 204 | 8,000 | 2,040 |
| 2006-08-04 | 204 | 204 | 202 | 204 | 9,000 | 2,040 |
| 2006-08-03 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2006-08-02 | 207 | 207 | 206 | 206 | 7,000 | 2,060 |
| 2006-08-01 | 208 | 208 | 208 | 208 | 27,000 | 2,080 |
| 2006-07-31 | 203 | 205 | 203 | 203 | 18,000 | 2,030 |
| 2006-07-28 | 201 | 202 | 201 | 202 | 11,000 | 2,020 |
| 2006-07-27 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2006-07-26 | 201 | 201 | 199 | 199 | 14,000 | 1,990 |
| 2006-07-25 | 201 | 202 | 200 | 200 | 14,000 | 2,000 |
| 2006-07-24 | 202 | 220 | 200 | 200 | 94,000 | 2,000 |
| 2006-07-21 | 202 | 202 | 201 | 201 | 15,000 | 2,010 |
| 2006-07-20 | 200 | 201 | 200 | 201 | 16,000 | 2,010 |
| 2006-07-19 | 199 | 200 | 198 | 198 | 13,000 | 1,980 |
| 2006-07-18 | 199 | 199 | 198 | 198 | 36,000 | 1,980 |
| 2006-07-14 | 202 | 205 | 201 | 201 | 11,000 | 2,010 |
| 2006-07-13 | 206 | 206 | 201 | 201 | 19,000 | 2,010 |
| 2006-07-12 | 209 | 210 | 207 | 207 | 34,000 | 2,070 |
| 2006-07-11 | 210 | 210 | 205 | 208 | 27,000 | 2,080 |
| 2006-07-10 | 208 | 208 | 205 | 208 | 27,000 | 2,080 |
| 2006-07-07 | 210 | 210 | 208 | 208 | 19,000 | 2,080 |
| 2006-07-06 | 209 | 210 | 207 | 207 | 20,000 | 2,070 |
| 2006-07-05 | 210 | 210 | 208 | 208 | 35,000 | 2,080 |
| 2006-07-04 | 208 | 215 | 207 | 210 | 90,000 | 2,100 |
| 2006-07-03 | 203 | 205 | 203 | 205 | 10,000 | 2,050 |
| 2006-06-30 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 2006-06-29 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2006-06-28 | 205 | 205 | 203 | 204 | 6,000 | 2,040 |
| 2006-06-27 | 204 | 205 | 204 | 205 | 8,000 | 2,050 |
| 2006-06-26 | 202 | 204 | 202 | 204 | 22,000 | 2,040 |
| 2006-06-23 | 206 | 206 | 202 | 202 | 15,000 | 2,020 |
| 2006-06-22 | 207 | 208 | 205 | 205 | 25,000 | 2,050 |
| 2006-06-21 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2006-06-20 | 207 | 207 | 206 | 207 | 10,000 | 2,070 |
| 2006-06-19 | 204 | 208 | 202 | 207 | 26,000 | 2,070 |
| 2006-06-16 | 200 | 204 | 200 | 203 | 21,000 | 2,030 |
| 2006-06-15 | 199 | 202 | 198 | 198 | 7,000 | 1,980 |
| 2006-06-14 | 191 | 198 | 191 | 198 | 20,000 | 1,980 |
| 2006-06-13 | 196 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2006-06-12 | 193 | 198 | 192 | 197 | 14,000 | 1,970 |
| 2006-06-09 | 192 | 194 | 191 | 193 | 26,000 | 1,930 |
| 2006-06-08 | 192 | 193 | 190 | 190 | 74,000 | 1,900 |
| 2006-06-07 | 200 | 203 | 196 | 196 | 62,000 | 1,960 |
| 2006-06-06 | 202 | 203 | 201 | 201 | 45,000 | 2,010 |
| 2006-06-05 | 202 | 206 | 202 | 204 | 14,000 | 2,040 |
| 2006-06-02 | 205 | 207 | 200 | 205 | 62,000 | 2,050 |
| 2006-06-01 | 210 | 213 | 210 | 211 | 45,000 | 2,110 |
| 2006-05-31 | 213 | 213 | 211 | 211 | 27,000 | 2,110 |
| 2006-05-30 | 215 | 215 | 213 | 215 | 17,000 | 2,150 |
| 2006-05-29 | 215 | 216 | 215 | 216 | 14,000 | 2,160 |
| 2006-05-26 | 216 | 216 | 213 | 215 | 22,000 | 2,150 |
| 2006-05-25 | 217 | 218 | 216 | 218 | 13,000 | 2,180 |
| 2006-05-24 | 221 | 221 | 212 | 216 | 38,000 | 2,160 |
| 2006-05-23 | 222 | 222 | 220 | 220 | 21,000 | 2,200 |
| 2006-05-22 | 220 | 225 | 220 | 220 | 24,000 | 2,200 |
| 2006-05-19 | 216 | 219 | 216 | 219 | 21,000 | 2,190 |
| 2006-05-18 | 217 | 218 | 215 | 216 | 31,000 | 2,160 |
| 2006-05-17 | 220 | 220 | 219 | 220 | 22,000 | 2,200 |
| 2006-05-16 | 221 | 221 | 219 | 219 | 17,000 | 2,190 |
| 2006-05-15 | 223 | 224 | 220 | 221 | 43,000 | 2,210 |
| 2006-05-12 | 221 | 224 | 221 | 224 | 16,000 | 2,240 |
| 2006-05-11 | 227 | 227 | 223 | 223 | 25,000 | 2,230 |
| 2006-05-10 | 224 | 227 | 224 | 227 | 22,000 | 2,270 |
| 2006-05-09 | 228 | 228 | 225 | 225 | 65,000 | 2,250 |
| 2006-05-08 | 230 | 230 | 228 | 228 | 43,000 | 2,280 |
| 2006-05-02 | 232 | 232 | 231 | 232 | 10,000 | 2,320 |
| 2006-05-01 | 232 | 232 | 231 | 231 | 6,000 | 2,310 |
| 2006-04-28 | 233 | 233 | 231 | 232 | 14,000 | 2,320 |
| 2006-04-27 | 233 | 236 | 232 | 232 | 52,000 | 2,320 |
| 2006-04-26 | 234 | 234 | 231 | 233 | 45,000 | 2,330 |
| 2006-04-25 | 230 | 235 | 230 | 231 | 32,000 | 2,310 |
| 2006-04-24 | 235 | 235 | 231 | 231 | 56,000 | 2,310 |
| 2006-04-21 | 237 | 237 | 234 | 234 | 20,000 | 2,340 |
| 2006-04-20 | 237 | 237 | 235 | 235 | 33,000 | 2,350 |
| 2006-04-19 | 237 | 237 | 235 | 237 | 31,000 | 2,370 |
| 2006-04-18 | 236 | 237 | 233 | 235 | 33,000 | 2,350 |
| 2006-04-17 | 240 | 240 | 235 | 236 | 84,000 | 2,360 |
| 2006-04-14 | 237 | 239 | 237 | 239 | 38,000 | 2,390 |
| 2006-04-13 | 238 | 238 | 236 | 237 | 18,000 | 2,370 |
| 2006-04-12 | 237 | 238 | 237 | 237 | 12,000 | 2,370 |
| 2006-04-11 | 239 | 239 | 237 | 238 | 46,000 | 2,380 |
| 2006-04-10 | 239 | 240 | 238 | 239 | 48,000 | 2,390 |
| 2006-04-07 | 238 | 240 | 238 | 239 | 50,000 | 2,390 |
| 2006-04-06 | 238 | 239 | 237 | 239 | 76,000 | 2,390 |
| 2006-04-05 | 241 | 241 | 239 | 240 | 70,000 | 2,400 |
| 2006-04-04 | 243 | 243 | 241 | 242 | 54,000 | 2,420 |
| 2006-04-03 | 241 | 242 | 240 | 242 | 16,000 | 2,420 |
| 2006-03-31 | 240 | 242 | 239 | 242 | 66,000 | 2,420 |
| 2006-03-30 | 242 | 242 | 238 | 241 | 51,000 | 2,410 |
| 2006-03-29 | 244 | 244 | 241 | 243 | 37,000 | 2,430 |
| 2006-03-28 | 243 | 243 | 241 | 242 | 55,000 | 2,420 |
| 2006-03-27 | 250 | 250 | 247 | 247 | 156,000 | 2,470 |
| 2006-03-24 | 248 | 250 | 248 | 250 | 85,000 | 2,500 |
| 2006-03-23 | 248 | 249 | 247 | 249 | 63,000 | 2,490 |
| 2006-03-22 | 245 | 248 | 245 | 248 | 96,000 | 2,480 |
| 2006-03-20 | 246 | 247 | 245 | 245 | 97,000 | 2,450 |
| 2006-03-17 | 246 | 247 | 245 | 247 | 37,000 | 2,470 |
| 2006-03-16 | 247 | 247 | 245 | 245 | 87,000 | 2,450 |
| 2006-03-15 | 249 | 249 | 246 | 248 | 53,000 | 2,480 |
| 2006-03-14 | 246 | 249 | 246 | 249 | 37,000 | 2,490 |
| 2006-03-13 | 246 | 247 | 246 | 247 | 31,000 | 2,470 |
| 2006-03-10 | 245 | 247 | 245 | 245 | 23,000 | 2,450 |
| 2006-03-09 | 245 | 247 | 245 | 247 | 23,000 | 2,470 |
| 2006-03-08 | 243 | 245 | 237 | 245 | 88,000 | 2,450 |
| 2006-03-07 | 242 | 244 | 241 | 244 | 28,000 | 2,440 |
| 2006-03-06 | 241 | 243 | 239 | 243 | 48,000 | 2,430 |
| 2006-03-03 | 244 | 244 | 240 | 241 | 74,000 | 2,410 |
| 2006-03-02 | 246 | 246 | 244 | 244 | 21,000 | 2,440 |
| 2006-03-01 | 245 | 246 | 245 | 245 | 16,000 | 2,450 |
| 2006-02-28 | 247 | 248 | 245 | 246 | 25,000 | 2,460 |
| 2006-02-27 | 247 | 250 | 244 | 247 | 27,000 | 2,470 |
| 2006-02-24 | 250 | 250 | 240 | 245 | 37,000 | 2,450 |
| 2006-02-23 | 249 | 250 | 246 | 248 | 21,000 | 2,480 |
| 2006-02-22 | 240 | 249 | 240 | 245 | 53,000 | 2,450 |
| 2006-02-21 | 236 | 239 | 236 | 239 | 66,000 | 2,390 |
| 2006-02-20 | 242 | 244 | 235 | 236 | 58,000 | 2,360 |
| 2006-02-17 | 249 | 249 | 240 | 248 | 54,000 | 2,480 |
| 2006-02-16 | 246 | 248 | 240 | 248 | 127,000 | 2,480 |
| 2006-02-15 | 249 | 252 | 249 | 249 | 23,000 | 2,490 |
| 2006-02-14 | 248 | 249 | 245 | 249 | 43,000 | 2,490 |
| 2006-02-13 | 252 | 252 | 249 | 249 | 75,000 | 2,490 |
| 2006-02-10 | 252 | 255 | 252 | 252 | 32,000 | 2,520 |
| 2006-02-09 | 258 | 259 | 252 | 253 | 76,000 | 2,530 |
| 2006-02-08 | 258 | 258 | 257 | 258 | 42,000 | 2,580 |
| 2006-02-07 | 259 | 259 | 257 | 258 | 19,000 | 2,580 |
| 2006-02-06 | 260 | 260 | 257 | 259 | 74,000 | 2,590 |
| 2006-02-03 | 259 | 259 | 256 | 256 | 22,000 | 2,560 |
| 2006-02-02 | 260 | 260 | 257 | 257 | 24,000 | 2,570 |
| 2006-02-01 | 259 | 259 | 256 | 257 | 41,000 | 2,570 |
| 2006-01-31 | 260 | 260 | 258 | 258 | 25,000 | 2,580 |
| 2006-01-30 | 262 | 262 | 259 | 260 | 68,000 | 2,600 |
| 2006-01-27 | 254 | 258 | 254 | 257 | 41,000 | 2,570 |
| 2006-01-26 | 253 | 253 | 251 | 252 | 26,000 | 2,520 |
| 2006-01-25 | 249 | 254 | 249 | 254 | 70,000 | 2,540 |
| 2006-01-24 | 246 | 251 | 246 | 251 | 36,000 | 2,510 |
| 2006-01-23 | 248 | 249 | 247 | 248 | 70,000 | 2,480 |
| 2006-01-20 | 255 | 255 | 251 | 252 | 31,000 | 2,520 |
| 2006-01-19 | 243 | 254 | 243 | 254 | 88,000 | 2,540 |
| 2006-01-18 | 259 | 259 | 242 | 254 | 178,000 | 2,540 |
| 2006-01-17 | 265 | 265 | 260 | 260 | 134,000 | 2,600 |
| 2006-01-16 | 266 | 270 | 264 | 265 | 97,000 | 2,650 |
| 2006-01-13 | 266 | 266 | 263 | 264 | 78,000 | 2,640 |
| 2006-01-12 | 264 | 267 | 263 | 267 | 148,000 | 2,670 |
| 2006-01-11 | 264 | 264 | 261 | 262 | 99,000 | 2,620 |
| 2006-01-10 | 262 | 264 | 260 | 264 | 132,000 | 2,640 |
| 2006-01-06 | 255 | 262 | 254 | 262 | 128,000 | 2,620 |
| 2006-01-05 | 253 | 255 | 251 | 254 | 102,000 | 2,540 |
| 2006-01-04 | 254 | 254 | 251 | 252 | 24,000 | 2,520 |
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
