4623 (株)アサヒペン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 136 | 137 | 135 | 135 | 6,000 | 1,350 |
| 2009-12-29 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 2009-12-28 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2009-12-25 | 133 | 134 | 133 | 133 | 21,000 | 1,330 |
| 2009-12-24 | 135 | 135 | 133 | 133 | 16,000 | 1,330 |
| 2009-12-22 | 134 | 135 | 134 | 134 | 16,000 | 1,340 |
| 2009-12-21 | 135 | 135 | 133 | 133 | 21,000 | 1,330 |
| 2009-12-18 | 133 | 134 | 132 | 134 | 11,000 | 1,340 |
| 2009-12-17 | 133 | 134 | 132 | 133 | 12,000 | 1,330 |
| 2009-12-16 | 132 | 133 | 131 | 133 | 6,000 | 1,330 |
| 2009-12-15 | 132 | 133 | 131 | 132 | 11,000 | 1,320 |
| 2009-12-14 | 132 | 132 | 131 | 131 | 17,000 | 1,310 |
| 2009-12-11 | 135 | 136 | 133 | 133 | 9,000 | 1,330 |
| 2009-12-10 | 134 | 135 | 134 | 135 | 20,000 | 1,350 |
| 2009-12-09 | 134 | 135 | 128 | 133 | 42,000 | 1,330 |
| 2009-12-08 | 135 | 137 | 135 | 135 | 30,000 | 1,350 |
| 2009-12-07 | 136 | 137 | 135 | 137 | 16,000 | 1,370 |
| 2009-12-04 | 136 | 136 | 135 | 135 | 13,000 | 1,350 |
| 2009-12-03 | 135 | 136 | 135 | 135 | 18,000 | 1,350 |
| 2009-12-02 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2009-12-01 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2009-11-30 | 136 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2009-11-27 | 135 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2009-11-26 | 135 | 137 | 135 | 136 | 6,000 | 1,360 |
| 2009-11-25 | 135 | 135 | 134 | 134 | 17,000 | 1,340 |
| 2009-11-24 | 140 | 140 | 136 | 139 | 17,000 | 1,390 |
| 2009-11-20 | 137 | 139 | 137 | 139 | 15,000 | 1,390 |
| 2009-11-19 | 134 | 136 | 133 | 136 | 7,000 | 1,360 |
| 2009-11-18 | 137 | 138 | 133 | 135 | 10,000 | 1,350 |
| 2009-11-17 | 136 | 136 | 135 | 136 | 15,000 | 1,360 |
| 2009-11-16 | 139 | 139 | 133 | 135 | 17,000 | 1,350 |
| 2009-11-13 | 138 | 139 | 138 | 139 | 8,000 | 1,390 |
| 2009-11-12 | 138 | 140 | 138 | 140 | 6,000 | 1,400 |
| 2009-11-11 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2009-11-10 | 141 | 143 | 140 | 140 | 7,000 | 1,400 |
| 2009-11-09 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2009-11-06 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2009-11-05 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 2009-11-04 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2009-11-02 | 139 | 143 | 139 | 143 | 11,000 | 1,430 |
| 2009-10-30 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2009-10-29 | 143 | 143 | 140 | 140 | 15,000 | 1,400 |
| 2009-10-28 | 144 | 144 | 142 | 143 | 15,000 | 1,430 |
| 2009-10-27 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2009-10-26 | 145 | 145 | 142 | 143 | 14,000 | 1,430 |
| 2009-10-23 | 145 | 145 | 143 | 144 | 6,000 | 1,440 |
| 2009-10-22 | 146 | 146 | 143 | 144 | 20,000 | 1,440 |
| 2009-10-21 | 145 | 145 | 143 | 145 | 7,000 | 1,450 |
| 2009-10-20 | 146 | 146 | 146 | 146 | 13,000 | 1,460 |
| 2009-10-19 | 144 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2009-10-16 | 143 | 144 | 142 | 144 | 12,000 | 1,440 |
| 2009-10-15 | 142 | 143 | 142 | 143 | 13,000 | 1,430 |
| 2009-10-14 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2009-10-13 | 145 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2009-10-09 | 145 | 145 | 143 | 145 | 6,000 | 1,450 |
| 2009-10-08 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-10-07 | 142 | 145 | 142 | 145 | 6,000 | 1,450 |
| 2009-10-06 | 143 | 143 | 142 | 143 | 5,000 | 1,430 |
| 2009-10-05 | 141 | 143 | 141 | 143 | 9,000 | 1,430 |
| 2009-10-02 | 142 | 143 | 140 | 140 | 24,000 | 1,400 |
| 2009-10-01 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2009-09-30 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2009-09-29 | 144 | 144 | 142 | 142 | 8,000 | 1,420 |
| 2009-09-28 | 145 | 145 | 144 | 144 | 7,000 | 1,440 |
| 2009-09-25 | 147 | 147 | 146 | 146 | 12,000 | 1,460 |
| 2009-09-24 | 146 | 146 | 146 | 146 | 14,000 | 1,460 |
| 2009-09-18 | 146 | 147 | 145 | 145 | 10,000 | 1,450 |
| 2009-09-17 | 144 | 146 | 144 | 146 | 10,000 | 1,460 |
| 2009-09-16 | 144 | 145 | 144 | 144 | 14,000 | 1,440 |
| 2009-09-15 | 142 | 144 | 142 | 144 | 20,000 | 1,440 |
| 2009-09-14 | 145 | 145 | 144 | 144 | 21,000 | 1,440 |
| 2009-09-11 | 146 | 146 | 145 | 145 | 8,000 | 1,450 |
| 2009-09-10 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-09-09 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2009-09-08 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2009-09-07 | 148 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2009-09-04 | 149 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2009-09-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-09-02 | 151 | 151 | 149 | 151 | 11,000 | 1,510 |
| 2009-09-01 | 152 | 152 | 151 | 152 | 19,000 | 1,520 |
| 2009-08-31 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2009-08-28 | 155 | 155 | 155 | 155 | 20,000 | 1,550 |
| 2009-08-27 | 156 | 156 | 156 | 156 | 8,000 | 1,560 |
| 2009-08-26 | 157 | 157 | 156 | 156 | 29,000 | 1,560 |
| 2009-08-25 | 159 | 159 | 156 | 157 | 24,000 | 1,570 |
| 2009-08-24 | 155 | 156 | 153 | 154 | 39,000 | 1,540 |
| 2009-08-21 | 153 | 155 | 152 | 154 | 41,000 | 1,540 |
| 2009-08-20 | 150 | 153 | 149 | 153 | 65,000 | 1,530 |
| 2009-08-19 | 149 | 149 | 148 | 149 | 12,000 | 1,490 |
| 2009-08-18 | 150 | 150 | 148 | 148 | 16,000 | 1,480 |
| 2009-08-17 | 152 | 152 | 150 | 151 | 29,000 | 1,510 |
| 2009-08-14 | 149 | 152 | 149 | 150 | 55,000 | 1,500 |
| 2009-08-13 | 145 | 149 | 145 | 149 | 39,000 | 1,490 |
| 2009-08-12 | 145 | 146 | 144 | 144 | 9,000 | 1,440 |
| 2009-08-11 | 144 | 146 | 144 | 146 | 25,000 | 1,460 |
| 2009-08-10 | 143 | 144 | 143 | 144 | 5,000 | 1,440 |
| 2009-08-07 | 144 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2009-08-06 | 144 | 145 | 143 | 144 | 19,000 | 1,440 |
| 2009-08-05 | 144 | 144 | 143 | 144 | 7,000 | 1,440 |
| 2009-08-04 | 145 | 146 | 144 | 144 | 33,000 | 1,440 |
| 2009-08-03 | 145 | 145 | 143 | 145 | 30,000 | 1,450 |
| 2009-07-31 | 147 | 149 | 140 | 145 | 77,000 | 1,450 |
| 2009-07-30 | 142 | 147 | 142 | 147 | 49,000 | 1,470 |
| 2009-07-29 | 141 | 143 | 141 | 143 | 20,000 | 1,430 |
| 2009-07-28 | 142 | 142 | 141 | 142 | 7,000 | 1,420 |
| 2009-07-27 | 143 | 144 | 142 | 142 | 19,000 | 1,420 |
| 2009-07-24 | 144 | 144 | 142 | 142 | 18,000 | 1,420 |
| 2009-07-23 | 144 | 144 | 142 | 143 | 21,000 | 1,430 |
| 2009-07-22 | 144 | 145 | 143 | 143 | 25,000 | 1,430 |
| 2009-07-21 | 144 | 144 | 143 | 143 | 31,000 | 1,430 |
| 2009-07-17 | 144 | 144 | 143 | 143 | 5,000 | 1,430 |
| 2009-07-16 | 144 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2009-07-15 | 142 | 142 | 141 | 141 | 8,000 | 1,410 |
| 2009-07-14 | 142 | 144 | 142 | 144 | 8,000 | 1,440 |
| 2009-07-13 | 146 | 146 | 138 | 142 | 38,000 | 1,420 |
| 2009-07-10 | 144 | 146 | 144 | 145 | 14,000 | 1,450 |
| 2009-07-09 | 141 | 144 | 141 | 142 | 16,000 | 1,420 |
| 2009-07-08 | 144 | 144 | 141 | 144 | 20,000 | 1,440 |
| 2009-07-07 | 150 | 150 | 141 | 146 | 100,000 | 1,460 |
| 2009-07-06 | 152 | 152 | 149 | 149 | 19,000 | 1,490 |
| 2009-07-03 | 155 | 155 | 149 | 154 | 40,000 | 1,540 |
| 2009-07-02 | 154 | 155 | 154 | 155 | 34,000 | 1,550 |
| 2009-07-01 | 152 | 155 | 151 | 152 | 75,000 | 1,520 |
| 2009-06-30 | 152 | 152 | 148 | 149 | 21,000 | 1,490 |
| 2009-06-29 | 148 | 150 | 148 | 149 | 55,000 | 1,490 |
| 2009-06-26 | 156 | 160 | 149 | 151 | 236,000 | 1,510 |
| 2009-06-25 | 145 | 155 | 145 | 155 | 145,000 | 1,550 |
| 2009-06-24 | 147 | 148 | 142 | 144 | 81,000 | 1,440 |
| 2009-06-23 | 149 | 149 | 145 | 148 | 114,000 | 1,480 |
| 2009-06-22 | 139 | 153 | 139 | 152 | 192,000 | 1,520 |
| 2009-06-19 | 140 | 140 | 138 | 138 | 37,000 | 1,380 |
| 2009-06-18 | 140 | 141 | 138 | 141 | 18,000 | 1,410 |
| 2009-06-17 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2009-06-16 | 141 | 141 | 139 | 140 | 23,000 | 1,400 |
| 2009-06-15 | 143 | 143 | 140 | 140 | 40,000 | 1,400 |
| 2009-06-12 | 145 | 145 | 143 | 143 | 58,000 | 1,430 |
| 2009-06-11 | 141 | 144 | 139 | 144 | 55,000 | 1,440 |
| 2009-06-10 | 142 | 142 | 140 | 142 | 26,000 | 1,420 |
| 2009-06-09 | 140 | 141 | 139 | 141 | 21,000 | 1,410 |
| 2009-06-08 | 138 | 140 | 138 | 140 | 16,000 | 1,400 |
| 2009-06-05 | 138 | 138 | 137 | 138 | 19,000 | 1,380 |
| 2009-06-04 | 138 | 139 | 136 | 139 | 32,000 | 1,390 |
| 2009-06-03 | 140 | 140 | 139 | 139 | 14,000 | 1,390 |
| 2009-06-02 | 141 | 143 | 141 | 141 | 15,000 | 1,410 |
| 2009-06-01 | 139 | 144 | 138 | 141 | 54,000 | 1,410 |
| 2009-05-29 | 141 | 142 | 138 | 139 | 23,000 | 1,390 |
| 2009-05-28 | 139 | 141 | 138 | 140 | 22,000 | 1,400 |
| 2009-05-27 | 139 | 141 | 139 | 141 | 23,000 | 1,410 |
| 2009-05-26 | 141 | 142 | 138 | 138 | 30,000 | 1,380 |
| 2009-05-25 | 144 | 147 | 139 | 141 | 143,000 | 1,410 |
| 2009-05-22 | 142 | 142 | 138 | 140 | 159,000 | 1,400 |
| 2009-05-21 | 138 | 142 | 135 | 141 | 352,000 | 1,410 |
| 2009-05-20 | 121 | 123 | 121 | 123 | 39,000 | 1,230 |
| 2009-05-19 | 122 | 122 | 120 | 120 | 15,000 | 1,200 |
| 2009-05-18 | 121 | 121 | 120 | 121 | 19,000 | 1,210 |
| 2009-05-15 | 119 | 122 | 119 | 122 | 17,000 | 1,220 |
| 2009-05-14 | 121 | 121 | 119 | 120 | 12,000 | 1,200 |
| 2009-05-13 | 123 | 123 | 119 | 121 | 58,000 | 1,210 |
| 2009-05-12 | 118 | 118 | 115 | 117 | 22,000 | 1,170 |
| 2009-05-11 | 115 | 118 | 115 | 118 | 48,000 | 1,180 |
| 2009-05-08 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2009-05-07 | 120 | 120 | 118 | 119 | 8,000 | 1,190 |
| 2009-05-01 | 120 | 120 | 119 | 119 | 23,000 | 1,190 |
| 2009-04-30 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-04-28 | 119 | 119 | 118 | 118 | 18,000 | 1,180 |
| 2009-04-24 | 119 | 119 | 118 | 118 | 24,000 | 1,180 |
| 2009-04-23 | 120 | 121 | 119 | 121 | 9,000 | 1,210 |
| 2009-04-22 | 121 | 121 | 119 | 119 | 16,000 | 1,190 |
| 2009-04-21 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2009-04-20 | 121 | 121 | 121 | 121 | 18,000 | 1,210 |
| 2009-04-17 | 122 | 122 | 119 | 120 | 10,000 | 1,200 |
| 2009-04-16 | 121 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2009-04-15 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-04-14 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
| 2009-04-13 | 119 | 120 | 119 | 119 | 10,000 | 1,190 |
| 2009-04-10 | 121 | 121 | 119 | 119 | 5,000 | 1,190 |
| 2009-04-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-04-08 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2009-04-03 | 122 | 123 | 120 | 121 | 17,000 | 1,210 |
| 2009-04-02 | 124 | 124 | 122 | 122 | 12,000 | 1,220 |
| 2009-04-01 | 124 | 124 | 121 | 122 | 6,000 | 1,220 |
| 2009-03-31 | 122 | 126 | 122 | 122 | 16,000 | 1,220 |
| 2009-03-30 | 122 | 124 | 122 | 124 | 2,000 | 1,240 |
| 2009-03-27 | 124 | 130 | 119 | 125 | 43,000 | 1,250 |
| 2009-03-26 | 124 | 125 | 123 | 124 | 5,000 | 1,240 |
| 2009-03-25 | 126 | 130 | 126 | 130 | 53,000 | 1,300 |
| 2009-03-24 | 126 | 128 | 126 | 128 | 16,000 | 1,280 |
| 2009-03-23 | 127 | 127 | 126 | 127 | 33,000 | 1,270 |
| 2009-03-19 | 126 | 127 | 124 | 127 | 26,000 | 1,270 |
| 2009-03-18 | 125 | 125 | 122 | 124 | 13,000 | 1,240 |
| 2009-03-17 | 124 | 126 | 124 | 126 | 12,000 | 1,260 |
| 2009-03-16 | 120 | 122 | 120 | 122 | 28,000 | 1,220 |
| 2009-03-13 | 117 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2009-03-12 | 116 | 117 | 116 | 117 | 8,000 | 1,170 |
| 2009-03-11 | 115 | 115 | 114 | 115 | 6,000 | 1,150 |
| 2009-03-10 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-03-09 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 2009-03-06 | 116 | 117 | 116 | 116 | 7,000 | 1,160 |
| 2009-03-05 | 116 | 120 | 116 | 117 | 15,000 | 1,170 |
| 2009-03-04 | 114 | 116 | 114 | 116 | 4,000 | 1,160 |
| 2009-03-03 | 118 | 118 | 113 | 113 | 22,000 | 1,130 |
| 2009-02-27 | 119 | 122 | 119 | 120 | 6,000 | 1,200 |
| 2009-02-26 | 122 | 123 | 119 | 119 | 11,000 | 1,190 |
| 2009-02-25 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2009-02-24 | 118 | 119 | 118 | 118 | 14,000 | 1,180 |
| 2009-02-23 | 123 | 123 | 118 | 118 | 23,000 | 1,180 |
| 2009-02-20 | 112 | 116 | 112 | 115 | 7,000 | 1,150 |
| 2009-02-19 | 115 | 115 | 108 | 110 | 43,000 | 1,100 |
| 2009-02-18 | 115 | 115 | 113 | 113 | 26,000 | 1,130 |
| 2009-02-17 | 120 | 120 | 116 | 116 | 26,000 | 1,160 |
| 2009-02-16 | 125 | 125 | 118 | 120 | 41,000 | 1,200 |
| 2009-02-13 | 124 | 125 | 124 | 125 | 9,000 | 1,250 |
| 2009-02-12 | 128 | 128 | 124 | 124 | 16,000 | 1,240 |
| 2009-02-10 | 127 | 129 | 127 | 129 | 12,000 | 1,290 |
| 2009-02-06 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2009-02-05 | 127 | 127 | 124 | 124 | 13,000 | 1,240 |
| 2009-02-04 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-02-03 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-02-02 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2009-01-30 | 128 | 129 | 128 | 129 | 9,000 | 1,290 |
| 2009-01-29 | 127 | 128 | 127 | 128 | 14,000 | 1,280 |
| 2009-01-28 | 128 | 128 | 126 | 127 | 17,000 | 1,270 |
| 2009-01-27 | 128 | 128 | 127 | 128 | 26,000 | 1,280 |
| 2009-01-26 | 129 | 131 | 128 | 128 | 9,000 | 1,280 |
| 2009-01-23 | 131 | 131 | 128 | 128 | 22,000 | 1,280 |
| 2009-01-22 | 129 | 130 | 129 | 129 | 4,000 | 1,290 |
| 2009-01-21 | 132 | 132 | 128 | 128 | 25,000 | 1,280 |
| 2009-01-20 | 131 | 132 | 131 | 131 | 13,000 | 1,310 |
| 2009-01-19 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2009-01-16 | 128 | 130 | 128 | 130 | 10,000 | 1,300 |
| 2009-01-15 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2009-01-14 | 126 | 130 | 126 | 126 | 25,000 | 1,260 |
| 2009-01-13 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2009-01-09 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2009-01-08 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2009-01-07 | 132 | 133 | 132 | 133 | 9,000 | 1,330 |
| 2009-01-06 | 130 | 132 | 130 | 132 | 7,000 | 1,320 |
| 2009-01-05 | 128 | 130 | 128 | 130 | 8,000 | 1,300 |
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
