4623 (株)アサヒペン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 159 | 159 | 158 | 159 | 4,000 | 1,590 |
| 2007-12-27 | 160 | 160 | 158 | 158 | 39,000 | 1,580 |
| 2007-12-26 | 159 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2007-12-25 | 161 | 161 | 157 | 159 | 44,000 | 1,590 |
| 2007-12-21 | 158 | 160 | 158 | 160 | 22,000 | 1,600 |
| 2007-12-20 | 162 | 162 | 160 | 161 | 29,000 | 1,610 |
| 2007-12-19 | 162 | 162 | 160 | 161 | 32,000 | 1,610 |
| 2007-12-18 | 163 | 163 | 161 | 162 | 15,000 | 1,620 |
| 2007-12-17 | 163 | 164 | 163 | 164 | 18,000 | 1,640 |
| 2007-12-14 | 163 | 165 | 161 | 164 | 39,000 | 1,640 |
| 2007-12-13 | 164 | 164 | 163 | 164 | 14,000 | 1,640 |
| 2007-12-12 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2007-12-11 | 164 | 165 | 164 | 165 | 13,000 | 1,650 |
| 2007-12-10 | 165 | 165 | 164 | 165 | 18,000 | 1,650 |
| 2007-12-07 | 164 | 165 | 163 | 165 | 15,000 | 1,650 |
| 2007-12-06 | 164 | 165 | 164 | 165 | 14,000 | 1,650 |
| 2007-12-05 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2007-12-04 | 163 | 164 | 163 | 163 | 13,000 | 1,630 |
| 2007-12-03 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2007-11-30 | 164 | 165 | 164 | 164 | 12,000 | 1,640 |
| 2007-11-29 | 162 | 164 | 162 | 163 | 10,000 | 1,630 |
| 2007-11-28 | 163 | 163 | 162 | 162 | 6,000 | 1,620 |
| 2007-11-27 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2007-11-26 | 165 | 165 | 161 | 164 | 8,000 | 1,640 |
| 2007-11-22 | 163 | 163 | 160 | 160 | 16,000 | 1,600 |
| 2007-11-21 | 162 | 162 | 159 | 162 | 10,000 | 1,620 |
| 2007-11-20 | 161 | 162 | 159 | 162 | 27,000 | 1,620 |
| 2007-11-19 | 160 | 162 | 160 | 160 | 22,000 | 1,600 |
| 2007-11-16 | 163 | 164 | 160 | 162 | 43,000 | 1,620 |
| 2007-11-15 | 161 | 162 | 161 | 162 | 11,000 | 1,620 |
| 2007-11-14 | 163 | 164 | 163 | 164 | 6,000 | 1,640 |
| 2007-11-13 | 163 | 163 | 160 | 160 | 9,000 | 1,600 |
| 2007-11-12 | 162 | 162 | 160 | 161 | 36,000 | 1,610 |
| 2007-11-09 | 161 | 169 | 161 | 164 | 47,000 | 1,640 |
| 2007-11-08 | 167 | 167 | 161 | 161 | 31,000 | 1,610 |
| 2007-11-07 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-11-06 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2007-11-05 | 169 | 169 | 168 | 168 | 4,000 | 1,680 |
| 2007-11-02 | 167 | 169 | 167 | 169 | 15,000 | 1,690 |
| 2007-11-01 | 169 | 169 | 166 | 166 | 19,000 | 1,660 |
| 2007-10-31 | 167 | 167 | 167 | 167 | 16,000 | 1,670 |
| 2007-10-30 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2007-10-29 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2007-10-26 | 168 | 169 | 168 | 169 | 13,000 | 1,690 |
| 2007-10-25 | 169 | 170 | 169 | 169 | 8,000 | 1,690 |
| 2007-10-24 | 169 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2007-10-23 | 169 | 172 | 169 | 171 | 19,000 | 1,710 |
| 2007-10-22 | 170 | 170 | 168 | 170 | 27,000 | 1,700 |
| 2007-10-19 | 168 | 169 | 168 | 169 | 8,000 | 1,690 |
| 2007-10-18 | 170 | 171 | 169 | 169 | 16,000 | 1,690 |
| 2007-10-17 | 170 | 170 | 169 | 169 | 3,000 | 1,690 |
| 2007-10-16 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2007-10-15 | 174 | 174 | 171 | 172 | 20,000 | 1,720 |
| 2007-10-12 | 175 | 176 | 173 | 174 | 63,000 | 1,740 |
| 2007-10-11 | 167 | 175 | 167 | 175 | 43,000 | 1,750 |
| 2007-10-10 | 168 | 168 | 167 | 167 | 16,000 | 1,670 |
| 2007-10-09 | 165 | 167 | 165 | 167 | 10,000 | 1,670 |
| 2007-10-05 | 164 | 167 | 164 | 165 | 13,000 | 1,650 |
| 2007-10-04 | 166 | 166 | 165 | 166 | 21,000 | 1,660 |
| 2007-10-03 | 165 | 166 | 163 | 166 | 7,000 | 1,660 |
| 2007-10-02 | 163 | 166 | 163 | 165 | 9,000 | 1,650 |
| 2007-10-01 | 164 | 165 | 163 | 163 | 17,000 | 1,630 |
| 2007-09-28 | 165 | 165 | 163 | 163 | 8,000 | 1,630 |
| 2007-09-27 | 163 | 165 | 161 | 165 | 7,000 | 1,650 |
| 2007-09-26 | 158 | 161 | 158 | 161 | 7,000 | 1,610 |
| 2007-09-25 | 165 | 165 | 156 | 162 | 28,000 | 1,620 |
| 2007-09-21 | 164 | 164 | 160 | 164 | 21,000 | 1,640 |
| 2007-09-20 | 167 | 167 | 166 | 166 | 13,000 | 1,660 |
| 2007-09-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-09-18 | 169 | 169 | 164 | 164 | 13,000 | 1,640 |
| 2007-09-14 | 166 | 168 | 165 | 168 | 24,000 | 1,680 |
| 2007-09-13 | 166 | 170 | 166 | 167 | 14,000 | 1,670 |
| 2007-09-12 | 167 | 170 | 166 | 166 | 9,000 | 1,660 |
| 2007-09-11 | 166 | 166 | 166 | 166 | 16,000 | 1,660 |
| 2007-09-10 | 169 | 169 | 165 | 167 | 17,000 | 1,670 |
| 2007-09-07 | 170 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2007-09-06 | 170 | 170 | 165 | 166 | 19,000 | 1,660 |
| 2007-09-05 | 172 | 172 | 165 | 170 | 45,000 | 1,700 |
| 2007-09-04 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-09-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-08-31 | 168 | 171 | 168 | 170 | 15,000 | 1,700 |
| 2007-08-30 | 175 | 175 | 171 | 171 | 3,000 | 1,710 |
| 2007-08-29 | 172 | 174 | 171 | 172 | 6,000 | 1,720 |
| 2007-08-28 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2007-08-27 | 173 | 175 | 172 | 172 | 16,000 | 1,720 |
| 2007-08-24 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2007-08-23 | 175 | 177 | 171 | 171 | 17,000 | 1,710 |
| 2007-08-22 | 173 | 173 | 173 | 173 | 11,000 | 1,730 |
| 2007-08-21 | 176 | 176 | 172 | 172 | 19,000 | 1,720 |
| 2007-08-20 | 168 | 171 | 168 | 169 | 20,000 | 1,690 |
| 2007-08-17 | 167 | 168 | 166 | 166 | 19,000 | 1,660 |
| 2007-08-16 | 172 | 172 | 167 | 168 | 55,000 | 1,680 |
| 2007-08-15 | 175 | 175 | 173 | 173 | 20,000 | 1,730 |
| 2007-08-14 | 175 | 176 | 175 | 176 | 23,000 | 1,760 |
| 2007-08-13 | 173 | 175 | 173 | 175 | 18,000 | 1,750 |
| 2007-08-10 | 175 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2007-08-09 | 179 | 179 | 175 | 175 | 16,000 | 1,750 |
| 2007-08-08 | 182 | 182 | 175 | 176 | 24,000 | 1,760 |
| 2007-08-07 | 181 | 183 | 180 | 181 | 14,000 | 1,810 |
| 2007-08-06 | 181 | 182 | 181 | 181 | 13,000 | 1,810 |
| 2007-08-03 | 182 | 182 | 181 | 181 | 25,000 | 1,810 |
| 2007-08-02 | 183 | 183 | 182 | 183 | 20,000 | 1,830 |
| 2007-08-01 | 182 | 183 | 182 | 183 | 21,000 | 1,830 |
| 2007-07-31 | 184 | 184 | 183 | 184 | 7,000 | 1,840 |
| 2007-07-30 | 181 | 183 | 180 | 183 | 12,000 | 1,830 |
| 2007-07-27 | 185 | 185 | 182 | 182 | 34,000 | 1,820 |
| 2007-07-26 | 185 | 186 | 185 | 185 | 56,000 | 1,850 |
| 2007-07-25 | 185 | 185 | 184 | 184 | 12,000 | 1,840 |
| 2007-07-24 | 185 | 186 | 184 | 185 | 35,000 | 1,850 |
| 2007-07-23 | 187 | 187 | 184 | 186 | 35,000 | 1,860 |
| 2007-07-20 | 187 | 187 | 184 | 186 | 24,000 | 1,860 |
| 2007-07-19 | 186 | 186 | 185 | 186 | 13,000 | 1,860 |
| 2007-07-18 | 186 | 186 | 183 | 184 | 115,000 | 1,840 |
| 2007-07-17 | 186 | 186 | 185 | 185 | 13,000 | 1,850 |
| 2007-07-13 | 186 | 186 | 186 | 186 | 18,000 | 1,860 |
| 2007-07-12 | 186 | 187 | 186 | 186 | 21,000 | 1,860 |
| 2007-07-11 | 185 | 187 | 185 | 185 | 16,000 | 1,850 |
| 2007-07-10 | 188 | 188 | 186 | 186 | 42,000 | 1,860 |
| 2007-07-09 | 188 | 188 | 187 | 187 | 23,000 | 1,870 |
| 2007-07-06 | 187 | 187 | 186 | 187 | 85,000 | 1,870 |
| 2007-07-05 | 185 | 186 | 183 | 185 | 33,000 | 1,850 |
| 2007-07-04 | 182 | 185 | 182 | 182 | 31,000 | 1,820 |
| 2007-07-03 | 185 | 185 | 181 | 182 | 43,000 | 1,820 |
| 2007-07-02 | 186 | 186 | 184 | 185 | 17,000 | 1,850 |
| 2007-06-29 | 184 | 185 | 183 | 184 | 5,000 | 1,840 |
| 2007-06-28 | 184 | 184 | 183 | 184 | 6,000 | 1,840 |
| 2007-06-27 | 186 | 186 | 184 | 184 | 12,000 | 1,840 |
| 2007-06-26 | 187 | 187 | 186 | 186 | 8,000 | 1,860 |
| 2007-06-25 | 187 | 187 | 186 | 186 | 17,000 | 1,860 |
| 2007-06-22 | 186 | 188 | 186 | 187 | 51,000 | 1,870 |
| 2007-06-21 | 187 | 190 | 187 | 189 | 24,000 | 1,890 |
| 2007-06-20 | 187 | 194 | 186 | 188 | 139,000 | 1,880 |
| 2007-06-19 | 186 | 187 | 185 | 186 | 24,000 | 1,860 |
| 2007-06-18 | 189 | 190 | 184 | 187 | 67,000 | 1,870 |
| 2007-06-15 | 181 | 187 | 181 | 187 | 49,000 | 1,870 |
| 2007-06-14 | 181 | 182 | 181 | 181 | 15,000 | 1,810 |
| 2007-06-13 | 180 | 180 | 178 | 180 | 14,000 | 1,800 |
| 2007-06-12 | 180 | 180 | 178 | 178 | 17,000 | 1,780 |
| 2007-06-11 | 186 | 186 | 179 | 179 | 71,000 | 1,790 |
| 2007-06-08 | 173 | 200 | 173 | 185 | 270,000 | 1,850 |
| 2007-06-07 | 173 | 174 | 172 | 172 | 18,000 | 1,720 |
| 2007-06-06 | 172 | 173 | 172 | 173 | 16,000 | 1,730 |
| 2007-06-05 | 173 | 173 | 172 | 172 | 14,000 | 1,720 |
| 2007-06-04 | 174 | 174 | 171 | 173 | 9,000 | 1,730 |
| 2007-06-01 | 171 | 171 | 170 | 171 | 15,000 | 1,710 |
| 2007-05-31 | 170 | 171 | 169 | 171 | 6,000 | 1,710 |
| 2007-05-30 | 170 | 172 | 167 | 169 | 51,000 | 1,690 |
| 2007-05-29 | 171 | 171 | 170 | 171 | 11,000 | 1,710 |
| 2007-05-28 | 174 | 174 | 166 | 168 | 41,000 | 1,680 |
| 2007-05-25 | 172 | 174 | 171 | 174 | 7,000 | 1,740 |
| 2007-05-24 | 173 | 173 | 172 | 172 | 17,000 | 1,720 |
| 2007-05-23 | 170 | 174 | 170 | 174 | 15,000 | 1,740 |
| 2007-05-22 | 174 | 174 | 171 | 174 | 27,000 | 1,740 |
| 2007-05-21 | 172 | 174 | 170 | 173 | 31,000 | 1,730 |
| 2007-05-18 | 172 | 172 | 168 | 168 | 14,000 | 1,680 |
| 2007-05-17 | 173 | 173 | 171 | 171 | 10,000 | 1,710 |
| 2007-05-16 | 171 | 173 | 170 | 173 | 23,000 | 1,730 |
| 2007-05-15 | 173 | 173 | 171 | 171 | 15,000 | 1,710 |
| 2007-05-14 | 173 | 173 | 172 | 173 | 13,000 | 1,730 |
| 2007-05-11 | 175 | 175 | 173 | 173 | 10,000 | 1,730 |
| 2007-05-10 | 176 | 176 | 174 | 175 | 7,000 | 1,750 |
| 2007-05-09 | 173 | 176 | 173 | 176 | 8,000 | 1,760 |
| 2007-05-08 | 174 | 175 | 172 | 172 | 6,000 | 1,720 |
| 2007-05-07 | 173 | 174 | 172 | 174 | 9,000 | 1,740 |
| 2007-05-02 | 176 | 176 | 172 | 176 | 35,000 | 1,760 |
| 2007-05-01 | 175 | 176 | 174 | 174 | 9,000 | 1,740 |
| 2007-04-27 | 174 | 175 | 174 | 175 | 10,000 | 1,750 |
| 2007-04-26 | 172 | 173 | 172 | 173 | 13,000 | 1,730 |
| 2007-04-25 | 173 | 173 | 171 | 172 | 19,000 | 1,720 |
| 2007-04-24 | 173 | 173 | 172 | 172 | 17,000 | 1,720 |
| 2007-04-23 | 177 | 177 | 174 | 174 | 33,000 | 1,740 |
| 2007-04-20 | 175 | 176 | 173 | 176 | 15,000 | 1,760 |
| 2007-04-19 | 175 | 175 | 173 | 174 | 27,000 | 1,740 |
| 2007-04-18 | 175 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2007-04-17 | 178 | 178 | 175 | 175 | 19,000 | 1,750 |
| 2007-04-16 | 175 | 178 | 175 | 177 | 11,000 | 1,770 |
| 2007-04-13 | 177 | 179 | 175 | 175 | 24,000 | 1,750 |
| 2007-04-12 | 177 | 177 | 176 | 176 | 24,000 | 1,760 |
| 2007-04-11 | 177 | 177 | 176 | 176 | 8,000 | 1,760 |
| 2007-04-10 | 176 | 179 | 175 | 176 | 18,000 | 1,760 |
| 2007-04-09 | 178 | 178 | 176 | 177 | 38,000 | 1,770 |
| 2007-04-06 | 179 | 180 | 179 | 180 | 18,000 | 1,800 |
| 2007-04-05 | 180 | 180 | 176 | 180 | 55,000 | 1,800 |
| 2007-04-04 | 181 | 182 | 178 | 180 | 72,000 | 1,800 |
| 2007-04-03 | 181 | 182 | 181 | 181 | 8,000 | 1,810 |
| 2007-04-02 | 182 | 183 | 181 | 181 | 18,000 | 1,810 |
| 2007-03-30 | 183 | 183 | 181 | 183 | 29,000 | 1,830 |
| 2007-03-29 | 182 | 183 | 181 | 181 | 21,000 | 1,810 |
| 2007-03-28 | 185 | 188 | 182 | 183 | 70,000 | 1,830 |
| 2007-03-27 | 182 | 188 | 180 | 186 | 88,000 | 1,860 |
| 2007-03-26 | 198 | 198 | 195 | 197 | 225,000 | 1,970 |
| 2007-03-23 | 196 | 197 | 196 | 197 | 63,000 | 1,970 |
| 2007-03-22 | 196 | 197 | 194 | 196 | 70,000 | 1,960 |
| 2007-03-20 | 196 | 196 | 193 | 194 | 108,000 | 1,940 |
| 2007-03-19 | 197 | 197 | 195 | 195 | 37,000 | 1,950 |
| 2007-03-16 | 198 | 198 | 196 | 197 | 34,000 | 1,970 |
| 2007-03-15 | 197 | 198 | 197 | 198 | 43,000 | 1,980 |
| 2007-03-14 | 198 | 200 | 195 | 197 | 72,000 | 1,970 |
| 2007-03-13 | 200 | 200 | 199 | 199 | 24,000 | 1,990 |
| 2007-03-12 | 197 | 199 | 197 | 199 | 19,000 | 1,990 |
| 2007-03-09 | 198 | 198 | 195 | 197 | 44,000 | 1,970 |
| 2007-03-08 | 197 | 198 | 195 | 197 | 69,000 | 1,970 |
| 2007-03-07 | 195 | 196 | 192 | 196 | 53,000 | 1,960 |
| 2007-03-06 | 192 | 195 | 191 | 194 | 32,000 | 1,940 |
| 2007-03-05 | 193 | 196 | 191 | 191 | 70,000 | 1,910 |
| 2007-03-02 | 203 | 203 | 195 | 199 | 100,000 | 1,990 |
| 2007-03-01 | 200 | 205 | 200 | 204 | 63,000 | 2,040 |
| 2007-02-28 | 197 | 202 | 194 | 200 | 127,000 | 2,000 |
| 2007-02-27 | 203 | 206 | 201 | 204 | 84,000 | 2,040 |
| 2007-02-26 | 198 | 205 | 198 | 203 | 521,000 | 2,030 |
| 2007-02-23 | 192 | 195 | 192 | 195 | 116,000 | 1,950 |
| 2007-02-22 | 191 | 191 | 189 | 191 | 31,000 | 1,910 |
| 2007-02-21 | 188 | 190 | 188 | 190 | 37,000 | 1,900 |
| 2007-02-20 | 189 | 190 | 188 | 188 | 26,000 | 1,880 |
| 2007-02-19 | 189 | 189 | 188 | 188 | 19,000 | 1,880 |
| 2007-02-16 | 188 | 189 | 187 | 189 | 19,000 | 1,890 |
| 2007-02-15 | 189 | 189 | 187 | 187 | 24,000 | 1,870 |
| 2007-02-14 | 187 | 189 | 187 | 188 | 22,000 | 1,880 |
| 2007-02-13 | 188 | 188 | 187 | 187 | 47,000 | 1,870 |
| 2007-02-09 | 192 | 192 | 189 | 190 | 35,000 | 1,900 |
| 2007-02-08 | 190 | 192 | 190 | 192 | 14,000 | 1,920 |
| 2007-02-07 | 192 | 193 | 189 | 192 | 45,000 | 1,920 |
| 2007-02-06 | 190 | 194 | 190 | 192 | 30,000 | 1,920 |
| 2007-02-05 | 190 | 190 | 188 | 190 | 32,000 | 1,900 |
| 2007-02-02 | 193 | 194 | 190 | 192 | 37,000 | 1,920 |
| 2007-02-01 | 194 | 195 | 193 | 194 | 11,000 | 1,940 |
| 2007-01-31 | 194 | 194 | 193 | 193 | 8,000 | 1,930 |
| 2007-01-30 | 195 | 195 | 193 | 194 | 30,000 | 1,940 |
| 2007-01-29 | 191 | 193 | 191 | 192 | 16,000 | 1,920 |
| 2007-01-26 | 190 | 194 | 190 | 191 | 13,000 | 1,910 |
| 2007-01-25 | 195 | 196 | 191 | 191 | 30,000 | 1,910 |
| 2007-01-24 | 194 | 195 | 194 | 194 | 11,000 | 1,940 |
| 2007-01-23 | 196 | 196 | 195 | 195 | 38,000 | 1,950 |
| 2007-01-22 | 192 | 195 | 192 | 195 | 37,000 | 1,950 |
| 2007-01-19 | 191 | 191 | 191 | 191 | 16,000 | 1,910 |
| 2007-01-18 | 188 | 192 | 188 | 192 | 46,000 | 1,920 |
| 2007-01-17 | 186 | 187 | 186 | 187 | 23,000 | 1,870 |
| 2007-01-16 | 185 | 186 | 184 | 186 | 23,000 | 1,860 |
| 2007-01-15 | 184 | 185 | 183 | 185 | 19,000 | 1,850 |
| 2007-01-12 | 183 | 184 | 182 | 184 | 17,000 | 1,840 |
| 2007-01-11 | 184 | 185 | 183 | 183 | 19,000 | 1,830 |
| 2007-01-10 | 183 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2007-01-09 | 184 | 184 | 182 | 183 | 33,000 | 1,830 |
| 2007-01-05 | 183 | 184 | 183 | 184 | 9,000 | 1,840 |
| 2007-01-04 | 183 | 183 | 182 | 182 | 5,000 | 1,820 |
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
