4623 (株)アサヒペンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	139	140	139	139	15,000	1,390
2012-12-27	139	140	139	139	33,000	1,390
2012-12-26	136	139	136	139	25,000	1,390
2012-12-25	141	144	134	137	197,000	1,370
2012-12-21	141	141	139	140	21,000	1,400
2012-12-20	141	142	140	140	42,000	1,400
2012-12-19	138	141	138	140	42,000	1,400
2012-12-18	139	139	137	138	33,000	1,380
2012-12-17	138	139	137	138	31,000	1,380
2012-12-14	135	137	135	137	10,000	1,370
2012-12-13	136	136	134	136	33,000	1,360
2012-12-12	135	136	135	136	34,000	1,360
2012-12-11	135	135	134	134	17,000	1,340
2012-12-10	133	135	133	135	36,000	1,350
2012-12-07	133	133	132	132	22,000	1,320
2012-12-06	132	132	132	132	9,000	1,320
2012-12-05	133	133	131	131	13,000	1,310
2012-12-04	132	132	131	132	10,000	1,320
2012-12-03	133	133	132	132	21,000	1,320
2012-11-30	132	134	132	133	34,000	1,330
2012-11-29	130	131	130	131	164,000	1,310
2012-11-28	133	133	133	133	14,000	1,330
2012-11-27	134	134	133	133	7,000	1,330
2012-11-26	134	134	133	134	23,000	1,340
2012-11-22	133	134	133	133	18,000	1,330
2012-11-21	132	132	131	132	10,000	1,320
2012-11-20	133	133	131	132	24,000	1,320
2012-11-19	130	132	130	132	19,000	1,320
2012-11-16	131	131	130	131	14,000	1,310
2012-11-15	130	131	130	131	13,000	1,310
2012-11-14	130	130	130	130	31,000	1,300
2012-11-13	131	131	131	131	16,000	1,310
2012-11-12	132	132	131	131	8,000	1,310
2012-11-09	131	131	131	131	9,000	1,310
2012-11-08	132	132	131	131	2,000	1,310
2012-11-07	132	132	132	132	9,000	1,320
2012-11-06	131	131	131	131	3,000	1,310
2012-11-05	131	132	131	132	6,000	1,320
2012-11-02	131	131	130	130	21,000	1,300
2012-11-01	131	131	131	131	9,000	1,310
2012-10-31	130	131	130	131	12,000	1,310
2012-10-30	130	130	130	130	4,000	1,300
2012-10-29	130	131	130	130	25,000	1,300
2012-10-26	132	132	131	132	9,000	1,320
2012-10-25	132	132	131	131	6,000	1,310
2012-10-24	132	132	132	132	1,000	1,320
2012-10-23	133	133	133	133	2,000	1,330
2012-10-22	132	132	132	132	21,000	1,320
2012-10-19	132	132	131	131	15,000	1,310
2012-10-18	131	132	131	132	5,000	1,320
2012-10-17	130	131	130	131	20,000	1,310
2012-10-16	130	130	130	130	4,000	1,300
2012-10-15	130	130	130	130	7,000	1,300
2012-10-12	132	132	130	132	6,000	1,320
2012-10-11	131	131	131	131	3,000	1,310
2012-10-10	132	132	130	131	8,000	1,310
2012-10-09	130	132	130	131	6,000	1,310
2012-10-05	131	131	130	130	7,000	1,300
2012-10-04	131	131	130	130	6,000	1,300
2012-10-03	131	131	130	130	6,000	1,300
2012-10-02	131	131	131	131	4,000	1,310
2012-10-01	130	131	130	130	14,000	1,300
2012-09-28	130	132	130	130	21,000	1,300
2012-09-27	129	131	129	131	22,000	1,310
2012-09-26	132	132	128	129	71,000	1,290
2012-09-25	133	133	132	133	14,000	1,330
2012-09-24	134	134	132	132	10,000	1,320
2012-09-21	133	134	132	134	15,000	1,340
2012-09-20	133	133	132	133	21,000	1,330
2012-09-19	136	136	131	132	75,000	1,320
2012-09-18	136	136	134	135	15,000	1,350
2012-09-14	136	136	136	136	7,000	1,360
2012-09-13	136	137	136	136	23,000	1,360
2012-09-12	136	136	135	135	10,000	1,350
2012-09-11	134	136	134	136	16,000	1,360
2012-09-10	134	134	134	134	8,000	1,340
2012-09-07	132	133	132	133	16,000	1,330
2012-09-06	133	133	132	132	31,000	1,320
2012-09-05	134	134	133	133	17,000	1,330
2012-09-04	132	133	132	133	21,000	1,330
2012-09-03	135	135	132	132	44,000	1,320
2012-08-31	136	136	136	136	5,000	1,360
2012-08-30	136	136	136	136	6,000	1,360
2012-08-29	135	135	135	135	1,000	1,350
2012-08-28	135	135	135	135	6,000	1,350
2012-08-27	136	136	135	135	32,000	1,350
2012-08-24	136	136	135	136	15,000	1,360
2012-08-23	136	136	135	136	13,000	1,360
2012-08-22	136	136	135	136	22,000	1,360
2012-08-21	136	136	135	136	11,000	1,360
2012-08-20	136	136	135	136	17,000	1,360
2012-08-17	135	135	134	135	24,000	1,350
2012-08-16	134	134	134	134	6,000	1,340
2012-08-15	132	133	132	133	5,000	1,330
2012-08-14	134	134	132	132	12,000	1,320
2012-08-13	133	133	133	133	11,000	1,330
2012-08-10	132	133	132	132	18,000	1,320
2012-08-09	131	132	131	131	18,000	1,310
2012-08-08	132	133	131	131	42,000	1,310
2012-08-07	133	133	132	132	8,000	1,320
2012-08-06	132	133	132	133	8,000	1,330
2012-08-03	133	133	131	131	71,000	1,310
2012-08-02	132	133	132	133	19,000	1,330
2012-08-01	133	135	132	132	45,000	1,320
2012-07-31	135	135	134	135	11,000	1,350
2012-07-30	135	135	135	135	9,000	1,350
2012-07-27	135	136	133	134	6,000	1,340
2012-07-26	133	133	133	133	3,000	1,330
2012-07-25	134	135	132	132	30,000	1,320
2012-07-24	132	133	132	133	13,000	1,330
2012-07-23	137	137	130	133	105,000	1,330
2012-07-20	137	137	134	136	39,000	1,360
2012-07-19	136	136	134	136	21,000	1,360
2012-07-18	136	136	134	135	36,000	1,350
2012-07-17	134	136	134	136	10,000	1,360
2012-07-13	136	136	134	134	20,000	1,340
2012-07-12	135	136	135	136	7,000	1,360
2012-07-11	137	137	135	136	3,000	1,360
2012-07-10	135	137	135	137	51,000	1,370
2012-07-09	135	136	134	134	41,000	1,340
2012-07-06	137	137	136	137	23,000	1,370
2012-07-05	137	137	136	136	26,000	1,360
2012-07-04	141	141	136	139	101,000	1,390
2012-07-03	138	140	138	139	33,000	1,390
2012-07-02	140	140	138	138	43,000	1,380
2012-06-29	135	136	135	135	29,000	1,350
2012-06-28	135	136	134	134	46,000	1,340
2012-06-27	133	133	133	133	16,000	1,330
2012-06-26	133	134	132	132	28,000	1,320
2012-06-25	134	134	132	134	15,000	1,340
2012-06-22	131	133	130	133	94,000	1,330
2012-06-21	134	135	133	135	26,000	1,350
2012-06-20	134	134	133	134	25,000	1,340
2012-06-19	132	134	131	134	44,000	1,340
2012-06-18	132	133	132	133	30,000	1,330
2012-06-15	132	132	132	132	1,000	1,320
2012-06-14	132	132	132	132	1,000	1,320
2012-06-13	132	132	131	131	8,000	1,310
2012-06-12	132	132	131	132	7,000	1,320
2012-06-11	132	132	132	132	22,000	1,320
2012-06-08	132	132	131	131	8,000	1,310
2012-06-07	132	132	131	132	11,000	1,320
2012-06-06	131	132	130	132	23,000	1,320
2012-06-05	131	133	130	133	8,000	1,330
2012-06-04	132	132	131	131	9,000	1,310
2012-06-01	134	134	134	134	2,000	1,340
2012-05-31	135	135	133	134	5,000	1,340
2012-05-30	136	136	135	135	11,000	1,350
2012-05-29	137	138	137	138	8,000	1,380
2012-05-28	140	140	137	137	17,000	1,370
2012-05-25	136	136	136	136	2,000	1,360
2012-05-24	136	136	134	134	13,000	1,340
2012-05-23	137	137	136	137	10,000	1,370
2012-05-22	137	137	136	136	20,000	1,360
2012-05-21	133	135	133	135	21,000	1,350
2012-05-18	132	132	130	132	10,000	1,320
2012-05-17	131	134	131	134	19,000	1,340
2012-05-16	130	130	129	129	34,000	1,290
2012-05-15	133	133	130	130	27,000	1,300
2012-05-14	133	133	131	131	18,000	1,310
2012-05-11	132	135	132	134	29,000	1,340
2012-05-10	133	133	130	132	27,000	1,320
2012-05-09	134	134	131	132	24,000	1,320
2012-05-08	136	136	133	135	23,000	1,350
2012-05-07	138	138	137	137	9,000	1,370
2012-05-02	139	139	138	138	4,000	1,380
2012-05-01	140	140	138	139	13,000	1,390
2012-04-27	139	140	139	139	16,000	1,390
2012-04-26	140	141	139	139	22,000	1,390
2012-04-25	142	142	140	141	13,000	1,410
2012-04-24	141	141	139	141	6,000	1,410
2012-04-23	144	144	141	141	31,000	1,410
2012-04-20	142	143	142	143	18,000	1,430
2012-04-19	139	141	138	141	14,000	1,410
2012-04-18	139	140	138	140	11,000	1,400
2012-04-17	138	139	138	139	3,000	1,390
2012-04-16	139	139	137	139	8,000	1,390
2012-04-13	141	141	139	139	9,000	1,390
2012-04-12	142	142	141	141	6,000	1,410
2012-04-11	138	143	138	143	13,000	1,430
2012-04-10	140	142	140	142	14,000	1,420
2012-04-09	141	142	140	140	35,000	1,400
2012-04-06	143	143	141	141	5,000	1,410
2012-04-05	144	144	142	143	25,000	1,430
2012-04-04	146	148	144	144	18,000	1,440
2012-04-03	149	149	144	146	32,000	1,460
2012-04-02	148	150	148	149	23,000	1,490
2012-03-30	149	150	148	150	36,000	1,500
2012-03-29	150	151	150	150	10,000	1,500
2012-03-28	150	153	149	151	142,000	1,510
2012-03-27	158	159	157	158	280,000	1,580
2012-03-26	155	158	153	157	266,000	1,570
2012-03-23	155	156	155	156	67,000	1,560
2012-03-22	155	156	154	156	84,000	1,560
2012-03-21	156	156	155	155	71,000	1,550
2012-03-19	157	157	156	156	56,000	1,560
2012-03-16	155	157	155	157	65,000	1,570
2012-03-15	154	155	154	154	30,000	1,540
2012-03-14	154	155	153	154	63,000	1,540
2012-03-13	155	156	154	155	47,000	1,550
2012-03-12	154	155	154	155	52,000	1,550
2012-03-09	156	157	153	156	74,000	1,560
2012-03-08	156	160	154	156	411,000	1,560
2012-03-07	149	154	149	154	203,000	1,540
2012-03-06	151	152	150	151	33,000	1,510
2012-03-05	151	151	150	150	43,000	1,500
2012-03-02	150	151	150	151	6,000	1,510
2012-03-01	150	151	150	150	17,000	1,500
2012-02-29	151	153	150	151	64,000	1,510
2012-02-28	151	151	150	151	10,000	1,510
2012-02-27	150	152	148	151	104,000	1,510
2012-02-24	153	153	146	149	169,000	1,490
2012-02-23	151	153	151	153	29,000	1,530
2012-02-22	151	151	150	151	11,000	1,510
2012-02-21	149	151	149	151	31,000	1,510
2012-02-20	151	151	149	149	59,000	1,490
2012-02-17	150	151	150	151	20,000	1,510
2012-02-16	150	150	149	150	17,000	1,500
2012-02-15	148	150	148	150	54,000	1,500
2012-02-14	149	150	148	148	33,000	1,480
2012-02-13	150	150	148	149	67,000	1,490
2012-02-10	151	152	149	152	38,000	1,520
2012-02-09	148	150	148	150	46,000	1,500
2012-02-08	151	151	149	150	45,000	1,500
2012-02-07	153	153	150	151	114,000	1,510
2012-02-06	154	157	152	153	208,000	1,530
2012-02-03	150	154	148	151	340,000	1,510
2012-02-02	148	152	148	152	167,000	1,520
2012-02-01	147	149	147	148	63,000	1,480
2012-01-31	147	148	146	147	46,000	1,470
2012-01-30	146	151	145	145	205,000	1,450
2012-01-27	141	146	140	145	160,000	1,450
2012-01-26	140	141	139	141	21,000	1,410
2012-01-25	141	141	139	140	16,000	1,400
2012-01-24	139	140	139	140	38,000	1,400
2012-01-23	141	142	139	140	53,000	1,400
2012-01-20	137	140	137	140	59,000	1,400
2012-01-19	137	137	136	136	25,000	1,360
2012-01-18	136	138	136	137	20,000	1,370
2012-01-17	135	137	135	136	11,000	1,360
2012-01-16	134	138	134	134	64,000	1,340
2012-01-13	134	134	133	134	19,000	1,340
2012-01-12	135	136	135	135	23,000	1,350
2012-01-11	135	137	135	135	22,000	1,350
2012-01-10	133	137	133	136	60,000	1,360
2012-01-06	133	133	132	133	8,000	1,330
2012-01-05	132	133	131	133	11,000	1,330
2012-01-04	132	132	132	132	9,000	1,320

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 [2012年度]

4623 (株)アサヒペンの時系列データ [2012年度]