4623 (株)アサヒペン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 124 | 127 | 124 | 126 | 22,000 | 1,260 |
| 2008-12-29 | 128 | 130 | 128 | 128 | 20,000 | 1,280 |
| 2008-12-26 | 126 | 126 | 126 | 126 | 9,000 | 1,260 |
| 2008-12-25 | 125 | 128 | 125 | 126 | 6,000 | 1,260 |
| 2008-12-24 | 127 | 127 | 124 | 124 | 24,000 | 1,240 |
| 2008-12-22 | 134 | 134 | 127 | 127 | 39,000 | 1,270 |
| 2008-12-19 | 135 | 135 | 133 | 133 | 15,000 | 1,330 |
| 2008-12-18 | 136 | 136 | 135 | 135 | 10,000 | 1,350 |
| 2008-12-17 | 135 | 137 | 135 | 135 | 16,000 | 1,350 |
| 2008-12-16 | 133 | 137 | 133 | 136 | 39,000 | 1,360 |
| 2008-12-15 | 131 | 133 | 131 | 133 | 15,000 | 1,330 |
| 2008-12-12 | 131 | 132 | 131 | 131 | 11,000 | 1,310 |
| 2008-12-11 | 131 | 132 | 129 | 129 | 18,000 | 1,290 |
| 2008-12-10 | 131 | 131 | 131 | 131 | 16,000 | 1,310 |
| 2008-12-09 | 130 | 131 | 130 | 130 | 23,000 | 1,300 |
| 2008-12-08 | 127 | 129 | 123 | 129 | 16,000 | 1,290 |
| 2008-12-05 | 128 | 128 | 128 | 128 | 12,000 | 1,280 |
| 2008-12-04 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2008-12-03 | 127 | 129 | 127 | 129 | 13,000 | 1,290 |
| 2008-12-02 | 129 | 129 | 128 | 128 | 9,000 | 1,280 |
| 2008-12-01 | 129 | 130 | 129 | 129 | 20,000 | 1,290 |
| 2008-11-28 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2008-11-27 | 128 | 129 | 128 | 129 | 7,000 | 1,290 |
| 2008-11-26 | 127 | 128 | 127 | 128 | 8,000 | 1,280 |
| 2008-11-25 | 129 | 129 | 127 | 127 | 23,000 | 1,270 |
| 2008-11-21 | 121 | 126 | 120 | 126 | 24,000 | 1,260 |
| 2008-11-20 | 128 | 128 | 123 | 124 | 21,000 | 1,240 |
| 2008-11-19 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2008-11-18 | 126 | 128 | 125 | 128 | 21,000 | 1,280 |
| 2008-11-17 | 123 | 126 | 123 | 126 | 14,000 | 1,260 |
| 2008-11-14 | 126 | 137 | 122 | 122 | 41,000 | 1,220 |
| 2008-11-13 | 125 | 125 | 124 | 124 | 29,000 | 1,240 |
| 2008-11-12 | 125 | 126 | 125 | 125 | 21,000 | 1,250 |
| 2008-11-11 | 122 | 128 | 122 | 125 | 13,000 | 1,250 |
| 2008-11-10 | 121 | 122 | 121 | 122 | 23,000 | 1,220 |
| 2008-11-07 | 121 | 121 | 121 | 121 | 7,000 | 1,210 |
| 2008-11-06 | 121 | 122 | 118 | 122 | 21,000 | 1,220 |
| 2008-11-05 | 120 | 121 | 119 | 121 | 26,000 | 1,210 |
| 2008-11-04 | 116 | 119 | 116 | 118 | 13,000 | 1,180 |
| 2008-10-31 | 115 | 115 | 112 | 115 | 18,000 | 1,150 |
| 2008-10-30 | 111 | 116 | 110 | 116 | 29,000 | 1,160 |
| 2008-10-29 | 114 | 115 | 111 | 111 | 16,000 | 1,110 |
| 2008-10-28 | 106 | 112 | 106 | 110 | 16,000 | 1,100 |
| 2008-10-27 | 114 | 114 | 106 | 106 | 23,000 | 1,060 |
| 2008-10-24 | 116 | 116 | 111 | 113 | 20,000 | 1,130 |
| 2008-10-23 | 113 | 116 | 111 | 116 | 25,000 | 1,160 |
| 2008-10-22 | 122 | 122 | 114 | 115 | 23,000 | 1,150 |
| 2008-10-21 | 128 | 128 | 120 | 121 | 34,000 | 1,210 |
| 2008-10-20 | 115 | 115 | 113 | 113 | 13,000 | 1,130 |
| 2008-10-17 | 110 | 111 | 110 | 110 | 13,000 | 1,100 |
| 2008-10-16 | 110 | 110 | 106 | 108 | 16,000 | 1,080 |
| 2008-10-15 | 116 | 117 | 114 | 115 | 22,000 | 1,150 |
| 2008-10-14 | 116 | 118 | 112 | 116 | 29,000 | 1,160 |
| 2008-10-10 | 105 | 106 | 101 | 106 | 28,000 | 1,060 |
| 2008-10-09 | 101 | 109 | 101 | 106 | 47,000 | 1,060 |
| 2008-10-08 | 105 | 105 | 101 | 101 | 49,000 | 1,010 |
| 2008-10-07 | 105 | 108 | 100 | 105 | 91,000 | 1,050 |
| 2008-10-06 | 125 | 125 | 120 | 120 | 40,000 | 1,200 |
| 2008-10-03 | 126 | 132 | 125 | 128 | 25,000 | 1,280 |
| 2008-10-02 | 132 | 135 | 126 | 126 | 30,000 | 1,260 |
| 2008-10-01 | 135 | 135 | 131 | 131 | 7,000 | 1,310 |
| 2008-09-30 | 131 | 135 | 130 | 135 | 20,000 | 1,350 |
| 2008-09-29 | 139 | 139 | 131 | 135 | 19,000 | 1,350 |
| 2008-09-26 | 137 | 139 | 137 | 139 | 12,000 | 1,390 |
| 2008-09-25 | 141 | 141 | 140 | 140 | 13,000 | 1,400 |
| 2008-09-24 | 141 | 141 | 140 | 140 | 10,000 | 1,400 |
| 2008-09-22 | 145 | 146 | 140 | 140 | 44,000 | 1,400 |
| 2008-09-19 | 139 | 140 | 138 | 140 | 20,000 | 1,400 |
| 2008-09-18 | 134 | 137 | 133 | 137 | 11,000 | 1,370 |
| 2008-09-17 | 139 | 147 | 132 | 140 | 45,000 | 1,400 |
| 2008-09-16 | 125 | 133 | 124 | 130 | 36,000 | 1,300 |
| 2008-09-12 | 136 | 136 | 133 | 136 | 42,000 | 1,360 |
| 2008-09-11 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2008-09-10 | 135 | 138 | 135 | 138 | 30,000 | 1,380 |
| 2008-09-09 | 142 | 142 | 138 | 141 | 14,000 | 1,410 |
| 2008-09-08 | 133 | 140 | 133 | 139 | 34,000 | 1,390 |
| 2008-09-05 | 136 | 138 | 132 | 132 | 94,000 | 1,320 |
| 2008-09-04 | 142 | 142 | 139 | 140 | 38,000 | 1,400 |
| 2008-09-03 | 145 | 145 | 142 | 142 | 53,000 | 1,420 |
| 2008-09-02 | 145 | 147 | 144 | 147 | 23,000 | 1,470 |
| 2008-09-01 | 150 | 150 | 145 | 147 | 41,000 | 1,470 |
| 2008-08-29 | 152 | 152 | 150 | 151 | 28,000 | 1,510 |
| 2008-08-28 | 151 | 153 | 151 | 152 | 17,000 | 1,520 |
| 2008-08-27 | 156 | 156 | 150 | 151 | 35,000 | 1,510 |
| 2008-08-26 | 158 | 158 | 153 | 155 | 38,000 | 1,550 |
| 2008-08-25 | 163 | 163 | 159 | 159 | 10,000 | 1,590 |
| 2008-08-22 | 161 | 161 | 157 | 158 | 19,000 | 1,580 |
| 2008-08-21 | 158 | 160 | 157 | 160 | 6,000 | 1,600 |
| 2008-08-20 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 2008-08-19 | 162 | 162 | 159 | 159 | 6,000 | 1,590 |
| 2008-08-18 | 159 | 165 | 159 | 163 | 24,000 | 1,630 |
| 2008-08-15 | 156 | 158 | 156 | 158 | 22,000 | 1,580 |
| 2008-08-14 | 158 | 158 | 156 | 157 | 43,000 | 1,570 |
| 2008-08-13 | 160 | 160 | 158 | 158 | 9,000 | 1,580 |
| 2008-08-12 | 161 | 162 | 157 | 159 | 42,000 | 1,590 |
| 2008-08-11 | 163 | 163 | 161 | 162 | 6,000 | 1,620 |
| 2008-08-08 | 162 | 162 | 160 | 160 | 35,000 | 1,600 |
| 2008-08-07 | 165 | 167 | 161 | 161 | 18,000 | 1,610 |
| 2008-08-06 | 165 | 165 | 160 | 162 | 59,000 | 1,620 |
| 2008-08-05 | 167 | 167 | 162 | 162 | 28,000 | 1,620 |
| 2008-08-04 | 174 | 174 | 161 | 165 | 73,000 | 1,650 |
| 2008-08-01 | 171 | 175 | 171 | 171 | 48,000 | 1,710 |
| 2008-07-31 | 174 | 175 | 171 | 172 | 141,000 | 1,720 |
| 2008-07-30 | 189 | 189 | 177 | 179 | 150,000 | 1,790 |
| 2008-07-29 | 177 | 188 | 177 | 185 | 398,000 | 1,850 |
| 2008-07-28 | 171 | 181 | 166 | 180 | 498,000 | 1,800 |
| 2008-07-25 | 164 | 168 | 162 | 162 | 66,000 | 1,620 |
| 2008-07-24 | 170 | 173 | 165 | 167 | 50,000 | 1,670 |
| 2008-07-23 | 173 | 173 | 167 | 168 | 45,000 | 1,680 |
| 2008-07-22 | 168 | 168 | 164 | 167 | 19,000 | 1,670 |
| 2008-07-18 | 172 | 172 | 163 | 163 | 50,000 | 1,630 |
| 2008-07-17 | 176 | 177 | 169 | 169 | 63,000 | 1,690 |
| 2008-07-16 | 176 | 181 | 171 | 173 | 131,000 | 1,730 |
| 2008-07-15 | 180 | 180 | 173 | 179 | 292,000 | 1,790 |
| 2008-07-14 | 163 | 180 | 158 | 180 | 524,000 | 1,800 |
| 2008-07-11 | 159 | 166 | 157 | 163 | 98,000 | 1,630 |
| 2008-07-10 | 155 | 160 | 155 | 157 | 50,000 | 1,570 |
| 2008-07-09 | 165 | 168 | 158 | 160 | 72,000 | 1,600 |
| 2008-07-08 | 171 | 171 | 164 | 165 | 29,000 | 1,650 |
| 2008-07-07 | 173 | 175 | 166 | 170 | 120,000 | 1,700 |
| 2008-07-04 | 165 | 172 | 158 | 171 | 159,000 | 1,710 |
| 2008-07-03 | 176 | 176 | 162 | 163 | 163,000 | 1,630 |
| 2008-07-02 | 185 | 187 | 180 | 181 | 114,000 | 1,810 |
| 2008-07-01 | 190 | 190 | 183 | 185 | 109,000 | 1,850 |
| 2008-06-30 | 190 | 190 | 186 | 190 | 59,000 | 1,900 |
| 2008-06-27 | 189 | 193 | 183 | 191 | 107,000 | 1,910 |
| 2008-06-26 | 193 | 200 | 191 | 193 | 259,000 | 1,930 |
| 2008-06-25 | 199 | 199 | 190 | 191 | 147,000 | 1,910 |
| 2008-06-24 | 203 | 206 | 198 | 199 | 492,000 | 1,990 |
| 2008-06-23 | 189 | 206 | 187 | 205 | 659,000 | 2,050 |
| 2008-06-20 | 199 | 199 | 189 | 191 | 399,000 | 1,910 |
| 2008-06-19 | 194 | 205 | 188 | 197 | 1,786,000 | 1,970 |
| 2008-06-18 | 172 | 182 | 171 | 180 | 224,000 | 1,800 |
| 2008-06-17 | 172 | 175 | 169 | 174 | 60,000 | 1,740 |
| 2008-06-16 | 176 | 176 | 167 | 172 | 79,000 | 1,720 |
| 2008-06-13 | 181 | 181 | 170 | 173 | 130,000 | 1,730 |
| 2008-06-12 | 179 | 182 | 176 | 181 | 157,000 | 1,810 |
| 2008-06-11 | 180 | 183 | 176 | 182 | 193,000 | 1,820 |
| 2008-06-10 | 176 | 185 | 176 | 181 | 421,000 | 1,810 |
| 2008-06-09 | 161 | 176 | 154 | 176 | 155,000 | 1,760 |
| 2008-06-06 | 165 | 175 | 165 | 166 | 377,000 | 1,660 |
| 2008-06-05 | 150 | 171 | 150 | 169 | 261,000 | 1,690 |
| 2008-06-04 | 146 | 150 | 145 | 150 | 31,000 | 1,500 |
| 2008-06-03 | 148 | 148 | 147 | 147 | 7,000 | 1,470 |
| 2008-06-02 | 147 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2008-05-30 | 149 | 149 | 148 | 149 | 16,000 | 1,490 |
| 2008-05-29 | 147 | 148 | 147 | 148 | 3,000 | 1,480 |
| 2008-05-28 | 148 | 148 | 146 | 146 | 8,000 | 1,460 |
| 2008-05-27 | 147 | 149 | 147 | 149 | 11,000 | 1,490 |
| 2008-05-26 | 150 | 150 | 148 | 148 | 9,000 | 1,480 |
| 2008-05-23 | 150 | 150 | 148 | 150 | 11,000 | 1,500 |
| 2008-05-22 | 150 | 150 | 149 | 149 | 13,000 | 1,490 |
| 2008-05-21 | 147 | 149 | 147 | 149 | 13,000 | 1,490 |
| 2008-05-20 | 149 | 149 | 148 | 148 | 18,000 | 1,480 |
| 2008-05-19 | 149 | 152 | 146 | 147 | 45,000 | 1,470 |
| 2008-05-16 | 147 | 155 | 147 | 150 | 68,000 | 1,500 |
| 2008-05-15 | 142 | 147 | 142 | 147 | 34,000 | 1,470 |
| 2008-05-14 | 146 | 146 | 144 | 146 | 13,000 | 1,460 |
| 2008-05-13 | 145 | 146 | 144 | 146 | 10,000 | 1,460 |
| 2008-05-12 | 146 | 146 | 145 | 146 | 9,000 | 1,460 |
| 2008-05-09 | 144 | 145 | 144 | 145 | 34,000 | 1,450 |
| 2008-05-08 | 144 | 144 | 144 | 144 | 9,000 | 1,440 |
| 2008-05-07 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 2008-05-01 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2008-04-30 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2008-04-28 | 145 | 145 | 142 | 143 | 10,000 | 1,430 |
| 2008-04-25 | 143 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2008-04-24 | 145 | 145 | 142 | 142 | 12,000 | 1,420 |
| 2008-04-23 | 146 | 146 | 145 | 145 | 9,000 | 1,450 |
| 2008-04-22 | 145 | 146 | 145 | 146 | 19,000 | 1,460 |
| 2008-04-21 | 142 | 145 | 142 | 144 | 14,000 | 1,440 |
| 2008-04-18 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2008-04-17 | 142 | 142 | 138 | 141 | 9,000 | 1,410 |
| 2008-04-16 | 140 | 142 | 139 | 139 | 11,000 | 1,390 |
| 2008-04-15 | 140 | 144 | 138 | 144 | 9,000 | 1,440 |
| 2008-04-14 | 142 | 143 | 140 | 140 | 13,000 | 1,400 |
| 2008-04-11 | 143 | 144 | 142 | 144 | 8,000 | 1,440 |
| 2008-04-10 | 143 | 144 | 143 | 144 | 6,000 | 1,440 |
| 2008-04-09 | 146 | 146 | 144 | 144 | 8,000 | 1,440 |
| 2008-04-08 | 146 | 146 | 144 | 145 | 19,000 | 1,450 |
| 2008-04-07 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-04-04 | 147 | 147 | 145 | 145 | 10,000 | 1,450 |
| 2008-04-03 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-04-02 | 145 | 146 | 144 | 145 | 6,000 | 1,450 |
| 2008-04-01 | 144 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2008-03-31 | 147 | 148 | 143 | 148 | 15,000 | 1,480 |
| 2008-03-28 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2008-03-27 | 150 | 150 | 146 | 147 | 19,000 | 1,470 |
| 2008-03-26 | 146 | 152 | 142 | 150 | 29,000 | 1,500 |
| 2008-03-25 | 159 | 159 | 155 | 155 | 116,000 | 1,550 |
| 2008-03-24 | 162 | 162 | 159 | 161 | 70,000 | 1,610 |
| 2008-03-21 | 153 | 158 | 151 | 157 | 16,000 | 1,570 |
| 2008-03-19 | 147 | 150 | 147 | 150 | 19,000 | 1,500 |
| 2008-03-18 | 146 | 146 | 140 | 140 | 4,000 | 1,400 |
| 2008-03-17 | 148 | 148 | 144 | 145 | 11,000 | 1,450 |
| 2008-03-14 | 152 | 153 | 149 | 149 | 10,000 | 1,490 |
| 2008-03-13 | 151 | 151 | 150 | 150 | 8,000 | 1,500 |
| 2008-03-12 | 150 | 151 | 150 | 150 | 15,000 | 1,500 |
| 2008-03-11 | 148 | 148 | 148 | 148 | 10,000 | 1,480 |
| 2008-03-10 | 150 | 151 | 149 | 149 | 5,000 | 1,490 |
| 2008-03-07 | 152 | 153 | 150 | 153 | 7,000 | 1,530 |
| 2008-03-06 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-03-05 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 2008-03-04 | 152 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2008-03-03 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2008-02-29 | 156 | 156 | 154 | 154 | 4,000 | 1,540 |
| 2008-02-28 | 155 | 156 | 154 | 156 | 10,000 | 1,560 |
| 2008-02-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-02-26 | 154 | 156 | 154 | 155 | 14,000 | 1,550 |
| 2008-02-25 | 152 | 155 | 151 | 154 | 26,000 | 1,540 |
| 2008-02-22 | 151 | 152 | 149 | 149 | 29,000 | 1,490 |
| 2008-02-21 | 149 | 150 | 149 | 150 | 8,000 | 1,500 |
| 2008-02-20 | 150 | 151 | 148 | 148 | 16,000 | 1,480 |
| 2008-02-19 | 147 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2008-02-18 | 144 | 146 | 144 | 145 | 5,000 | 1,450 |
| 2008-02-15 | 143 | 145 | 143 | 143 | 4,000 | 1,430 |
| 2008-02-14 | 145 | 145 | 144 | 145 | 9,000 | 1,450 |
| 2008-02-13 | 142 | 144 | 142 | 144 | 4,000 | 1,440 |
| 2008-02-12 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2008-02-08 | 145 | 145 | 142 | 142 | 29,000 | 1,420 |
| 2008-02-07 | 148 | 148 | 145 | 145 | 8,000 | 1,450 |
| 2008-02-06 | 147 | 148 | 146 | 148 | 11,000 | 1,480 |
| 2008-02-05 | 148 | 149 | 147 | 149 | 13,000 | 1,490 |
| 2008-02-04 | 151 | 151 | 147 | 147 | 8,000 | 1,470 |
| 2008-02-01 | 150 | 153 | 150 | 150 | 12,000 | 1,500 |
| 2008-01-31 | 151 | 152 | 150 | 150 | 11,000 | 1,500 |
| 2008-01-30 | 153 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2008-01-29 | 151 | 151 | 149 | 149 | 13,000 | 1,490 |
| 2008-01-28 | 148 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2008-01-25 | 144 | 148 | 143 | 147 | 20,000 | 1,470 |
| 2008-01-24 | 139 | 141 | 139 | 141 | 25,000 | 1,410 |
| 2008-01-23 | 141 | 142 | 138 | 139 | 25,000 | 1,390 |
| 2008-01-22 | 147 | 147 | 141 | 141 | 47,000 | 1,410 |
| 2008-01-21 | 146 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2008-01-18 | 140 | 142 | 140 | 142 | 29,000 | 1,420 |
| 2008-01-17 | 141 | 145 | 141 | 141 | 28,000 | 1,410 |
| 2008-01-16 | 150 | 150 | 146 | 147 | 54,000 | 1,470 |
| 2008-01-15 | 153 | 155 | 150 | 151 | 49,000 | 1,510 |
| 2008-01-11 | 155 | 155 | 153 | 155 | 9,000 | 1,550 |
| 2008-01-10 | 155 | 155 | 155 | 155 | 18,000 | 1,550 |
| 2008-01-09 | 156 | 156 | 154 | 155 | 16,000 | 1,550 |
| 2008-01-08 | 155 | 155 | 153 | 155 | 11,000 | 1,550 |
| 2008-01-07 | 156 | 156 | 155 | 155 | 11,000 | 1,550 |
| 2008-01-04 | 157 | 158 | 156 | 156 | 18,000 | 1,560 |
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
