1. HOME >
  2. 株価時系列 >
  3. 4623 >
  4. 2011年

4623 (株)アサヒペン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301311311301316,0001,310
2011-12-291301311301315,0001,310
2011-12-281301301301308,0001,300
2011-12-2713113112813032,0001,300
2011-12-26129131129131148,0001,310
2011-12-2213513513313420,0001,340
2011-12-2113513513413412,0001,340
2011-12-2013213413213433,0001,340
2011-12-191331341331349,0001,340
2011-12-1613313413213212,0001,320
2011-12-1513313313113311,0001,330
2011-12-1413513513213314,0001,330
2011-12-1313513513413416,0001,340
2011-12-121341351341359,0001,350
2011-12-0913413413313319,0001,330
2011-12-0813413713313416,0001,340
2011-12-0713413613313436,0001,340
2011-12-0613713713313345,0001,330
2011-12-0513614013613975,0001,390
2011-12-0213813813213456,0001,340
2011-12-0113813813413697,0001,360
2011-11-30128139128136108,0001,360
2011-11-2912913012812829,0001,280
2011-11-281271281271283,0001,280
2011-11-251271271261269,0001,260
2011-11-2412712712612619,0001,260
2011-11-2213013012612728,0001,270
2011-11-2113013012912912,0001,290
2011-11-181281291281299,0001,290
2011-11-171271281271283,0001,280
2011-11-1612812812712713,0001,270
2011-11-1513013012812811,0001,280
2011-11-141281301281308,0001,300
2011-11-111291291271279,0001,270
2011-11-1012712812612811,0001,280
2011-11-0912912912812814,0001,280
2011-11-081291301291296,0001,290
2011-11-071301301291296,0001,290
2011-11-0412912912912911,0001,290
2011-11-0213113112912925,0001,290
2011-11-0112913212913219,0001,320
2011-10-3113013013013022,0001,300
2011-10-2813013113013028,0001,300
2011-10-271281281271284,0001,280
2011-10-261271291271287,0001,280
2011-10-251291301281308,0001,300
2011-10-2412812912712922,0001,290
2011-10-211281281271276,0001,270
2011-10-2012812812812811,0001,280
2011-10-191281281271279,0001,270
2011-10-1812812812812812,0001,280
2011-10-1712712712612710,0001,270
2011-10-141271271271277,0001,270
2011-10-131281281271276,0001,270
2011-10-121271271271276,0001,270
2011-10-111271281261278,0001,270
2011-10-0712512712512713,0001,270
2011-10-061261261251252,0001,250
2011-10-051261261251266,0001,260
2011-10-041251271251254,0001,250
2011-10-031271271261262,0001,260
2011-09-301261271261273,0001,270
2011-09-291251261241257,0001,250
2011-09-281241251241255,0001,250
2011-09-2712512512412432,0001,240
2011-09-2612812812412429,0001,240
2011-09-2212812812512615,0001,260
2011-09-211261271261276,0001,270
2011-09-2012712712612727,0001,270
2011-09-1612712712512623,0001,260
2011-09-151261271261276,0001,270
2011-09-1412712712412522,0001,250
2011-09-1312612712612712,0001,270
2011-09-121261271261273,0001,270
2011-09-091271271271271,0001,270
2011-09-081261271261274,0001,270
2011-09-0712712812512812,0001,280
2011-09-0612712712612611,0001,260
2011-09-0512712712612612,0001,260
2011-09-0213113112512724,0001,270
2011-09-011301301301305,0001,300
2011-08-301311311301302,0001,300
2011-08-291301301301302,0001,300
2011-08-261291291291291,0001,290
2011-08-2512812912712924,0001,290
2011-08-241271271271271,0001,270
2011-08-2312912912612611,0001,260
2011-08-2212913012613043,0001,300
2011-08-191271291261296,0001,290
2011-08-1813313412813016,0001,300
2011-08-1713013113013115,0001,310
2011-08-1613013212913213,0001,320
2011-08-151281281281282,0001,280
2011-08-1212812812712710,0001,270
2011-08-1112613312613012,0001,300
2011-08-1012913012812816,0001,280
2011-08-0912612612112645,0001,260
2011-08-0813013012612735,0001,270
2011-08-0513013013013015,0001,300
2011-08-041331341331345,0001,340
2011-08-0313313313213225,0001,320
2011-08-0113513613413620,0001,360
2011-07-2913613613613611,0001,360
2011-07-2813513613513615,0001,360
2011-07-2713613713513610,0001,360
2011-07-261371371361375,0001,370
2011-07-2513713813713736,0001,370
2011-07-2213713713513615,0001,360
2011-07-2113813813513844,0001,380
2011-07-2013513613513614,0001,360
2011-07-1913313513313514,0001,350
2011-07-1513213813213461,0001,340
2011-07-141331331331339,0001,330
2011-07-131331331331334,0001,330
2011-07-1213513513313329,0001,330
2011-07-1113413613413514,0001,350
2011-07-08138138130135141,0001,350
2011-07-0713713713713714,0001,370
2011-07-061371371371375,0001,370
2011-07-0513813913613758,0001,370
2011-07-0413613813513536,0001,350
2011-07-01139140135139107,0001,390
2011-06-3013613713413434,0001,340
2011-06-2913213413213319,0001,330
2011-06-281301301301301,0001,300
2011-06-2713113212913019,0001,300
2011-06-241291311291309,0001,300
2011-06-2313313313113211,0001,320
2011-06-2213213213013219,0001,320
2011-06-2112713312613161,0001,310
2011-06-2012812912612732,0001,270
2011-06-1713113112712726,0001,270
2011-06-161281301281297,0001,290
2011-06-151291291281287,0001,280
2011-06-1412912912812913,0001,290
2011-06-131281281271279,0001,270
2011-06-1013113112412857,0001,280
2011-06-091291301291305,0001,300
2011-06-081291301291302,0001,300
2011-06-071301301301307,0001,300
2011-06-061331331311315,0001,310
2011-06-031321321311318,0001,310
2011-06-021311321311319,0001,310
2011-06-011341341321349,0001,340
2011-05-3113313313213310,0001,330
2011-05-301331331321327,0001,320
2011-05-271341341331336,0001,330
2011-05-2613313413213324,0001,330
2011-05-2513113513013044,0001,300
2011-05-2413013113013012,0001,300
2011-05-2313513513013020,0001,300
2011-05-2013513513313414,0001,340
2011-05-1913013513013430,0001,340
2011-05-1812913112813019,0001,300
2011-05-1712913012412993,0001,290
2011-05-1613613612612757,0001,270
2011-05-131381381371388,0001,380
2011-05-1213914013813811,0001,380
2011-05-111381401381406,0001,400
2011-05-101401401371395,0001,390
2011-05-091391401391403,0001,400
2011-05-061391391381387,0001,380
2011-05-0214214213713714,0001,370
2011-04-2814014013713916,0001,390
2011-04-2713914113914011,0001,400
2011-04-2613913913913911,0001,390
2011-04-2514014113913932,0001,390
2011-04-2213814013713850,0001,380
2011-04-211341361341364,0001,360
2011-04-2013613613413418,0001,340
2011-04-191351351341356,0001,350
2011-04-181371371351354,0001,350
2011-04-151351351341348,0001,340
2011-04-141331351331354,0001,350
2011-04-131331331331331,0001,330
2011-04-121331361331338,0001,330
2011-04-111351351331356,0001,350
2011-04-081341351341347,0001,340
2011-04-0713213313113321,0001,330
2011-04-0613313313213217,0001,320
2011-04-0513613913513532,0001,350
2011-04-0413914013513516,0001,350
2011-04-0113713913713825,0001,380
2011-03-3114414414014019,0001,400
2011-03-3014314314014231,0001,420
2011-03-29147148141146108,0001,460
2011-03-28143156141152481,0001,520
2011-03-2514414514214546,0001,450
2011-03-2414614614414556,0001,450
2011-03-2314314314014241,0001,420
2011-03-2213914013614038,0001,400
2011-03-1813713813313829,0001,380
2011-03-1713013513013531,0001,350
2011-03-1612413412413147,0001,310
2011-03-15133133111121130,0001,210
2011-03-1412814412713371,0001,330
2011-03-1114614714614714,0001,470
2011-03-101461471461474,0001,470
2011-03-091471471471471,0001,470
2011-03-0814814814714814,0001,480
2011-03-0714814914814918,0001,490
2011-03-0414714914614730,0001,470
2011-03-031461481461474,0001,470
2011-03-021481481471475,0001,470
2011-03-0114914914714824,0001,480
2011-02-2814714814614816,0001,480
2011-02-2514514714514710,0001,470
2011-02-2414614714514513,0001,450
2011-02-2314714714614720,0001,470
2011-02-2215015014814829,0001,480
2011-02-2115015014814927,0001,490
2011-02-1814914914814913,0001,490
2011-02-171481481481485,0001,480
2011-02-1614714814614615,0001,460
2011-02-1514614714614727,0001,470
2011-02-1414614714514520,0001,450
2011-02-1014714814714711,0001,470
2011-02-091471471471474,0001,470
2011-02-0814714714714716,0001,470
2011-02-0715015014714726,0001,470
2011-02-0414915014915013,0001,500
2011-02-0314715014714927,0001,490
2011-02-0214414714414752,0001,470
2011-02-0114214414214311,0001,430
2011-01-3114214314114321,0001,430
2011-01-2814414614414419,0001,440
2011-01-271441451441449,0001,440
2011-01-2614314414214415,0001,440
2011-01-2514614614214547,0001,450
2011-01-2414414513914555,0001,450
2011-01-2114814814114351,0001,430
2011-01-2014915014814841,0001,480
2011-01-1915015314915258,0001,520
2011-01-1815115514815273,0001,520
2011-01-17148154148153246,0001,530
2011-01-14141150141150145,0001,500
2011-01-1313714413714470,0001,440
2011-01-1213513813513661,0001,360
2011-01-1113413513313422,0001,340
2011-01-0713513513313429,0001,340
2011-01-0613513613413536,0001,350
2011-01-0513413413313411,0001,340
2011-01-0413213413213336,0001,330

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