4623 (株)アサヒペンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	135	135	131	134	30,000	1,340
2010-12-29	133	134	133	134	13,000	1,340
2010-12-28	132	133	132	133	16,000	1,330
2010-12-27	131	133	131	132	76,000	1,320
2010-12-24	133	133	131	131	25,000	1,310
2010-12-22	132	134	131	132	167,000	1,320
2010-12-21	129	132	129	131	38,000	1,310
2010-12-20	131	132	130	130	80,000	1,300
2010-12-17	129	130	129	130	45,000	1,300
2010-12-16	130	130	127	129	71,000	1,290
2010-12-15	129	130	129	130	30,000	1,300
2010-12-14	128	128	126	128	44,000	1,280
2010-12-13	127	128	125	128	45,000	1,280
2010-12-10	128	128	126	126	46,000	1,260
2010-12-09	127	128	127	127	22,000	1,270
2010-12-08	128	128	127	127	14,000	1,270
2010-12-07	126	128	126	128	18,000	1,280
2010-12-06	127	127	126	126	5,000	1,260
2010-12-03	128	128	126	127	21,000	1,270
2010-12-02	127	128	127	128	8,000	1,280
2010-12-01	126	127	126	126	7,000	1,260
2010-11-30	127	127	126	126	8,000	1,260
2010-11-29	127	127	127	127	7,000	1,270
2010-11-26	128	129	127	128	9,000	1,280
2010-11-25	129	129	128	128	5,000	1,280
2010-11-24	128	129	128	129	10,000	1,290
2010-11-22	128	128	128	128	27,000	1,280
2010-11-19	126	127	126	127	14,000	1,270
2010-11-18	127	127	125	127	13,000	1,270
2010-11-17	124	126	123	123	21,000	1,230
2010-11-16	124	125	124	125	4,000	1,250
2010-11-15	126	126	124	124	14,000	1,240
2010-11-12	125	127	124	124	15,000	1,240
2010-11-11	125	126	125	125	9,000	1,250
2010-11-09	124	124	124	124	1,000	1,240
2010-11-08	125	125	124	124	7,000	1,240
2010-11-05	125	125	124	124	4,000	1,240
2010-11-04	124	124	124	124	6,000	1,240
2010-11-02	123	123	123	123	16,000	1,230
2010-11-01	125	126	123	123	8,000	1,230
2010-10-29	123	125	123	125	6,000	1,250
2010-10-28	122	122	122	122	3,000	1,220
2010-10-27	125	127	122	122	17,000	1,220
2010-10-26	125	125	125	125	1,000	1,250
2010-10-25	128	128	125	127	10,000	1,270
2010-10-22	127	128	125	125	12,000	1,250
2010-10-21	126	127	125	127	7,000	1,270
2010-10-20	127	127	126	126	15,000	1,260
2010-10-19	125	127	125	127	5,000	1,270
2010-10-18	126	126	125	125	6,000	1,250
2010-10-15	125	126	125	126	9,000	1,260
2010-10-14	125	126	125	125	7,000	1,250
2010-10-13	125	127	125	125	17,000	1,250
2010-10-12	125	125	124	124	29,000	1,240
2010-10-08	126	127	126	126	24,000	1,260
2010-10-07	128	128	127	127	17,000	1,270
2010-10-06	129	129	126	128	17,000	1,280
2010-10-05	128	128	128	128	7,000	1,280
2010-10-04	130	130	129	129	10,000	1,290
2010-10-01	129	130	129	130	3,000	1,300
2010-09-30	129	130	129	129	4,000	1,290
2010-09-28	132	132	126	129	28,000	1,290
2010-09-27	131	131	131	131	4,000	1,310
2010-09-24	130	130	130	130	11,000	1,300
2010-09-22	127	130	127	130	39,000	1,300
2010-09-21	131	131	126	126	31,000	1,260
2010-09-17	131	131	130	130	26,000	1,300
2010-09-16	131	131	130	130	3,000	1,300
2010-09-15	132	132	132	132	3,000	1,320
2010-09-14	131	131	131	131	2,000	1,310
2010-09-13	130	132	130	132	8,000	1,320
2010-09-10	130	131	129	130	30,000	1,300
2010-09-09	132	132	132	132	3,000	1,320
2010-09-08	131	131	131	131	4,000	1,310
2010-09-07	132	132	132	132	2,000	1,320
2010-09-06	132	132	132	132	6,000	1,320
2010-09-03	131	131	131	131	1,000	1,310
2010-09-02	132	132	132	132	2,000	1,320
2010-09-01	132	132	131	131	4,000	1,310
2010-08-31	132	133	132	132	10,000	1,320
2010-08-30	133	133	132	132	3,000	1,320
2010-08-27	133	133	133	133	4,000	1,330
2010-08-26	131	132	131	132	14,000	1,320
2010-08-25	134	134	131	132	8,000	1,320
2010-08-24	134	134	132	133	15,000	1,330
2010-08-23	133	133	132	133	15,000	1,330
2010-08-20	134	134	132	132	13,000	1,320
2010-08-19	131	134	131	133	8,000	1,330
2010-08-18	131	132	131	132	2,000	1,320
2010-08-17	130	131	130	131	8,000	1,310
2010-08-16	130	131	130	131	6,000	1,310
2010-08-13	131	131	130	130	9,000	1,300
2010-08-12	131	131	131	131	1,000	1,310
2010-08-11	132	132	131	131	2,000	1,310
2010-08-10	131	131	131	131	16,000	1,310
2010-08-09	131	132	131	131	9,000	1,310
2010-08-06	132	133	131	131	34,000	1,310
2010-08-05	132	132	131	132	11,000	1,320
2010-08-04	132	133	132	133	2,000	1,330
2010-08-03	132	132	132	132	2,000	1,320
2010-08-02	135	135	133	133	5,000	1,330
2010-07-30	132	135	131	135	10,000	1,350
2010-07-29	133	133	132	133	4,000	1,330
2010-07-28	134	135	134	135	2,000	1,350
2010-07-27	133	133	133	133	4,000	1,330
2010-07-26	134	134	133	133	7,000	1,330
2010-07-23	133	133	133	133	153,000	1,330
2010-07-22	133	133	129	132	14,000	1,320
2010-07-21	131	135	131	135	5,000	1,350
2010-07-20	135	135	130	130	21,000	1,300
2010-07-16	133	135	132	134	12,000	1,340
2010-07-15	133	133	133	133	2,000	1,330
2010-07-14	133	136	133	135	17,000	1,350
2010-07-13	137	137	134	134	7,000	1,340
2010-07-12	137	137	137	137	5,000	1,370
2010-07-09	137	137	137	137	39,000	1,370
2010-07-08	136	139	136	136	21,000	1,360
2010-07-07	134	135	134	134	13,000	1,340
2010-07-06	133	133	133	133	13,000	1,330
2010-07-05	131	133	131	133	3,000	1,330
2010-07-02	132	132	130	130	6,000	1,300
2010-07-01	132	132	130	132	8,000	1,320
2010-06-30	130	132	129	132	7,000	1,320
2010-06-29	134	134	130	131	64,000	1,310
2010-06-28	132	132	132	132	2,000	1,320
2010-06-25	133	133	131	131	6,000	1,310
2010-06-24	132	132	132	132	1,000	1,320
2010-06-23	134	134	132	132	9,000	1,320
2010-06-22	134	134	133	133	8,000	1,330
2010-06-21	134	134	132	133	15,000	1,330
2010-06-18	132	133	130	133	19,000	1,330
2010-06-17	133	133	132	132	5,000	1,320
2010-06-16	132	132	132	132	3,000	1,320
2010-06-15	133	133	133	133	3,000	1,330
2010-06-14	132	133	132	133	15,000	1,330
2010-06-11	131	131	130	131	9,000	1,310
2010-06-10	130	130	129	130	17,000	1,300
2010-06-09	129	129	129	129	3,000	1,290
2010-06-08	129	131	129	130	8,000	1,300
2010-06-07	130	131	129	131	28,000	1,310
2010-06-04	131	131	130	130	16,000	1,300
2010-06-03	130	131	130	131	6,000	1,310
2010-06-02	129	131	129	129	11,000	1,290
2010-06-01	130	132	130	130	47,000	1,300
2010-05-31	134	137	127	128	154,000	1,280
2010-05-28	135	135	130	133	66,000	1,330
2010-05-27	134	134	134	134	9,000	1,340
2010-05-26	136	136	133	133	43,000	1,330
2010-05-25	137	137	135	135	12,000	1,350
2010-05-24	138	139	136	136	14,000	1,360
2010-05-21	136	137	135	137	19,000	1,370
2010-05-20	141	141	138	138	15,000	1,380
2010-05-19	139	140	138	140	18,000	1,400
2010-05-18	142	142	139	139	6,000	1,390
2010-05-17	142	142	138	138	41,000	1,380
2010-05-14	142	144	142	144	14,000	1,440
2010-05-13	142	143	142	142	15,000	1,420
2010-05-12	139	142	139	142	16,000	1,420
2010-05-11	141	142	140	140	8,000	1,400
2010-05-10	138	142	138	140	11,000	1,400
2010-05-07	138	139	136	139	48,000	1,390
2010-05-06	144	144	143	143	31,000	1,430
2010-04-30	145	146	145	145	15,000	1,450
2010-04-28	145	145	145	145	33,000	1,450
2010-04-27	146	148	146	146	36,000	1,460
2010-04-26	147	147	146	147	30,000	1,470
2010-04-23	146	146	145	146	17,000	1,460
2010-04-22	147	147	145	145	20,000	1,450
2010-04-21	145	146	144	146	11,000	1,460
2010-04-20	145	145	145	145	21,000	1,450
2010-04-19	144	145	143	144	26,000	1,440
2010-04-16	146	146	145	145	38,000	1,450
2010-04-15	147	147	146	146	38,000	1,460
2010-04-14	145	147	144	146	23,000	1,460
2010-04-13	148	148	144	144	54,000	1,440
2010-04-12	143	146	143	146	35,000	1,460
2010-04-09	143	143	142	142	8,000	1,420
2010-04-08	142	143	142	142	28,000	1,420
2010-04-07	144	144	142	143	20,000	1,430
2010-04-06	144	144	143	144	17,000	1,440
2010-04-05	144	144	143	144	18,000	1,440
2010-04-02	145	146	145	145	16,000	1,450
2010-04-01	146	147	145	146	12,000	1,460
2010-03-31	148	148	145	147	10,000	1,470
2010-03-30	146	147	144	147	17,000	1,470
2010-03-29	150	150	146	148	38,000	1,480
2010-03-26	155	155	153	153	61,000	1,530
2010-03-25	153	155	153	154	42,000	1,540
2010-03-24	153	154	151	153	59,000	1,530
2010-03-23	153	153	152	153	52,000	1,530
2010-03-19	153	153	151	152	33,000	1,520
2010-03-18	151	153	151	153	38,000	1,530
2010-03-17	149	151	148	151	26,000	1,510
2010-03-16	148	149	148	149	28,000	1,490
2010-03-15	146	148	146	147	25,000	1,470
2010-03-12	145	146	145	146	8,000	1,460
2010-03-11	145	145	144	145	14,000	1,450
2010-03-10	145	145	144	145	12,000	1,450
2010-03-09	144	144	144	144	6,000	1,440
2010-03-08	143	145	143	144	23,000	1,440
2010-03-05	143	143	142	142	17,000	1,420
2010-03-04	143	144	142	142	7,000	1,420
2010-03-03	143	143	143	143	5,000	1,430
2010-03-02	142	143	141	143	9,000	1,430
2010-03-01	143	143	141	141	10,000	1,410
2010-02-26	142	143	142	143	4,000	1,430
2010-02-25	142	142	141	142	11,000	1,420
2010-02-24	141	141	140	140	4,000	1,400
2010-02-23	144	144	141	142	34,000	1,420
2010-02-22	141	143	141	142	38,000	1,420
2010-02-19	140	140	139	140	14,000	1,400
2010-02-18	139	140	139	140	16,000	1,400
2010-02-17	139	140	138	140	13,000	1,400
2010-02-16	138	139	138	139	12,000	1,390
2010-02-15	138	138	137	138	14,000	1,380
2010-02-12	136	138	136	138	10,000	1,380
2010-02-10	137	137	136	136	10,000	1,360
2010-02-09	138	138	137	137	8,000	1,370
2010-02-08	138	138	136	138	23,000	1,380
2010-02-05	139	139	137	139	15,000	1,390
2010-02-04	140	140	139	139	19,000	1,390
2010-02-03	137	139	137	139	30,000	1,390
2010-02-02	137	140	136	137	32,000	1,370
2010-02-01	137	137	136	137	15,000	1,370
2010-01-29	137	137	136	136	17,000	1,360
2010-01-28	136	136	136	136	7,000	1,360
2010-01-27	136	137	135	136	14,000	1,360
2010-01-26	136	138	136	136	20,000	1,360
2010-01-25	136	137	136	137	24,000	1,370
2010-01-22	138	138	137	137	17,000	1,370
2010-01-21	137	137	137	137	14,000	1,370
2010-01-20	138	138	136	137	28,000	1,370
2010-01-19	136	137	136	137	20,000	1,370
2010-01-18	138	138	136	137	26,000	1,370
2010-01-15	139	139	137	137	19,000	1,370
2010-01-14	138	138	137	137	13,000	1,370
2010-01-13	138	138	136	137	22,000	1,370
2010-01-12	138	138	137	138	26,000	1,380
2010-01-08	137	137	136	136	21,000	1,360
2010-01-07	136	137	135	137	22,000	1,370
2010-01-06	135	136	134	136	22,000	1,360
2010-01-05	134	136	134	135	4,000	1,350
2010-01-04	136	136	134	134	15,000	1,340

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

4623 (株)アサヒペン の時系列データ [2010年度]

4623 (株)アサヒペンの時系列データ [2010年度]