4623 (株)アサヒペン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 166 | 168 | 166 | 168 | 65,000 | 1,680 |
| 2014-12-29 | 167 | 167 | 166 | 166 | 42,000 | 1,660 |
| 2014-12-26 | 166 | 166 | 166 | 166 | 20,000 | 1,660 |
| 2014-12-25 | 167 | 167 | 165 | 165 | 49,000 | 1,650 |
| 2014-12-24 | 166 | 167 | 165 | 165 | 66,000 | 1,650 |
| 2014-12-22 | 167 | 168 | 165 | 166 | 125,000 | 1,660 |
| 2014-12-19 | 166 | 167 | 165 | 166 | 96,000 | 1,660 |
| 2014-12-18 | 164 | 165 | 164 | 165 | 26,000 | 1,650 |
| 2014-12-17 | 163 | 164 | 163 | 163 | 60,000 | 1,630 |
| 2014-12-16 | 163 | 164 | 163 | 163 | 16,000 | 1,630 |
| 2014-12-15 | 165 | 167 | 163 | 164 | 49,000 | 1,640 |
| 2014-12-12 | 163 | 166 | 163 | 166 | 65,000 | 1,660 |
| 2014-12-11 | 162 | 163 | 162 | 163 | 86,000 | 1,630 |
| 2014-12-10 | 163 | 163 | 162 | 162 | 16,000 | 1,620 |
| 2014-12-09 | 163 | 164 | 162 | 164 | 26,000 | 1,640 |
| 2014-12-08 | 165 | 165 | 163 | 163 | 39,000 | 1,630 |
| 2014-12-05 | 163 | 164 | 163 | 163 | 87,000 | 1,630 |
| 2014-12-04 | 162 | 163 | 161 | 162 | 53,000 | 1,620 |
| 2014-12-03 | 162 | 163 | 161 | 163 | 52,000 | 1,630 |
| 2014-12-02 | 162 | 162 | 161 | 161 | 20,000 | 1,610 |
| 2014-12-01 | 162 | 162 | 161 | 162 | 25,000 | 1,620 |
| 2014-11-28 | 161 | 162 | 160 | 162 | 14,000 | 1,620 |
| 2014-11-27 | 161 | 161 | 161 | 161 | 13,000 | 1,610 |
| 2014-11-26 | 161 | 162 | 161 | 161 | 15,000 | 1,610 |
| 2014-11-25 | 162 | 162 | 161 | 162 | 30,000 | 1,620 |
| 2014-11-21 | 161 | 162 | 161 | 162 | 17,000 | 1,620 |
| 2014-11-20 | 162 | 162 | 160 | 161 | 25,000 | 1,610 |
| 2014-11-19 | 160 | 161 | 160 | 161 | 12,000 | 1,610 |
| 2014-11-18 | 160 | 160 | 159 | 160 | 17,000 | 1,600 |
| 2014-11-17 | 161 | 161 | 160 | 160 | 21,000 | 1,600 |
| 2014-11-14 | 160 | 161 | 159 | 160 | 19,000 | 1,600 |
| 2014-11-13 | 159 | 160 | 159 | 160 | 20,000 | 1,600 |
| 2014-11-12 | 159 | 160 | 159 | 160 | 25,000 | 1,600 |
| 2014-11-11 | 160 | 160 | 159 | 159 | 18,000 | 1,590 |
| 2014-11-10 | 160 | 160 | 159 | 159 | 13,000 | 1,590 |
| 2014-11-07 | 160 | 160 | 159 | 160 | 17,000 | 1,600 |
| 2014-11-06 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2014-11-05 | 159 | 160 | 159 | 159 | 53,000 | 1,590 |
| 2014-11-04 | 160 | 162 | 160 | 161 | 54,000 | 1,610 |
| 2014-10-31 | 159 | 160 | 159 | 160 | 19,000 | 1,600 |
| 2014-10-30 | 159 | 159 | 158 | 158 | 17,000 | 1,580 |
| 2014-10-29 | 159 | 159 | 158 | 158 | 5,000 | 1,580 |
| 2014-10-28 | 158 | 159 | 157 | 158 | 14,000 | 1,580 |
| 2014-10-27 | 158 | 158 | 158 | 158 | 14,000 | 1,580 |
| 2014-10-24 | 158 | 158 | 158 | 158 | 15,000 | 1,580 |
| 2014-10-23 | 159 | 159 | 158 | 159 | 15,000 | 1,590 |
| 2014-10-22 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2014-10-21 | 158 | 158 | 157 | 158 | 11,000 | 1,580 |
| 2014-10-20 | 159 | 159 | 158 | 158 | 12,000 | 1,580 |
| 2014-10-17 | 158 | 158 | 157 | 158 | 10,000 | 1,580 |
| 2014-10-16 | 158 | 158 | 156 | 156 | 4,000 | 1,560 |
| 2014-10-15 | 157 | 158 | 157 | 158 | 17,000 | 1,580 |
| 2014-10-14 | 157 | 158 | 155 | 158 | 30,000 | 1,580 |
| 2014-10-10 | 158 | 159 | 158 | 158 | 71,000 | 1,580 |
| 2014-10-09 | 162 | 162 | 160 | 160 | 33,000 | 1,600 |
| 2014-10-08 | 160 | 162 | 160 | 162 | 23,000 | 1,620 |
| 2014-10-07 | 161 | 161 | 160 | 160 | 39,000 | 1,600 |
| 2014-10-06 | 162 | 162 | 161 | 161 | 30,000 | 1,610 |
| 2014-10-03 | 161 | 161 | 161 | 161 | 28,000 | 1,610 |
| 2014-10-02 | 161 | 162 | 160 | 161 | 40,000 | 1,610 |
| 2014-10-01 | 162 | 162 | 161 | 161 | 35,000 | 1,610 |
| 2014-09-30 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2014-09-29 | 162 | 162 | 161 | 161 | 66,000 | 1,610 |
| 2014-09-26 | 161 | 162 | 161 | 162 | 9,000 | 1,620 |
| 2014-09-25 | 162 | 162 | 161 | 162 | 42,000 | 1,620 |
| 2014-09-24 | 162 | 163 | 160 | 161 | 79,000 | 1,610 |
| 2014-09-22 | 162 | 163 | 162 | 162 | 37,000 | 1,620 |
| 2014-09-19 | 162 | 162 | 161 | 161 | 53,000 | 1,610 |
| 2014-09-18 | 161 | 162 | 161 | 162 | 23,000 | 1,620 |
| 2014-09-17 | 161 | 161 | 161 | 161 | 14,000 | 1,610 |
| 2014-09-16 | 160 | 161 | 160 | 161 | 38,000 | 1,610 |
| 2014-09-12 | 162 | 162 | 160 | 160 | 33,000 | 1,600 |
| 2014-09-11 | 162 | 162 | 161 | 162 | 13,000 | 1,620 |
| 2014-09-10 | 161 | 161 | 160 | 161 | 16,000 | 1,610 |
| 2014-09-09 | 162 | 162 | 161 | 161 | 46,000 | 1,610 |
| 2014-09-08 | 163 | 163 | 162 | 162 | 12,000 | 1,620 |
| 2014-09-05 | 162 | 163 | 160 | 163 | 42,000 | 1,630 |
| 2014-09-04 | 163 | 163 | 162 | 162 | 46,000 | 1,620 |
| 2014-09-03 | 163 | 163 | 162 | 163 | 17,000 | 1,630 |
| 2014-09-02 | 163 | 163 | 162 | 162 | 36,000 | 1,620 |
| 2014-09-01 | 163 | 163 | 162 | 162 | 20,000 | 1,620 |
| 2014-08-29 | 163 | 163 | 162 | 163 | 56,000 | 1,630 |
| 2014-08-28 | 163 | 163 | 161 | 162 | 36,000 | 1,620 |
| 2014-08-27 | 162 | 162 | 161 | 161 | 18,000 | 1,610 |
| 2014-08-26 | 161 | 161 | 161 | 161 | 20,000 | 1,610 |
| 2014-08-25 | 162 | 162 | 161 | 161 | 22,000 | 1,610 |
| 2014-08-22 | 162 | 162 | 161 | 161 | 38,000 | 1,610 |
| 2014-08-21 | 162 | 162 | 162 | 162 | 20,000 | 1,620 |
| 2014-08-20 | 163 | 163 | 161 | 162 | 37,000 | 1,620 |
| 2014-08-19 | 162 | 164 | 161 | 162 | 76,000 | 1,620 |
| 2014-08-18 | 161 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2014-08-15 | 160 | 162 | 160 | 161 | 20,000 | 1,610 |
| 2014-08-14 | 161 | 161 | 160 | 160 | 31,000 | 1,600 |
| 2014-08-13 | 161 | 161 | 160 | 161 | 25,000 | 1,610 |
| 2014-08-12 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2014-08-11 | 160 | 161 | 159 | 161 | 34,000 | 1,610 |
| 2014-08-08 | 159 | 161 | 157 | 160 | 60,000 | 1,600 |
| 2014-08-07 | 157 | 158 | 157 | 157 | 10,000 | 1,570 |
| 2014-08-06 | 158 | 158 | 157 | 157 | 9,000 | 1,570 |
| 2014-08-05 | 158 | 159 | 158 | 158 | 23,000 | 1,580 |
| 2014-08-04 | 158 | 159 | 158 | 159 | 12,000 | 1,590 |
| 2014-08-01 | 161 | 161 | 158 | 158 | 82,000 | 1,580 |
| 2014-07-31 | 160 | 161 | 160 | 161 | 10,000 | 1,610 |
| 2014-07-30 | 161 | 161 | 160 | 160 | 14,000 | 1,600 |
| 2014-07-29 | 161 | 161 | 160 | 160 | 11,000 | 1,600 |
| 2014-07-28 | 161 | 162 | 161 | 162 | 42,000 | 1,620 |
| 2014-07-25 | 161 | 161 | 160 | 160 | 54,000 | 1,600 |
| 2014-07-24 | 160 | 161 | 160 | 160 | 54,000 | 1,600 |
| 2014-07-23 | 160 | 160 | 160 | 160 | 65,000 | 1,600 |
| 2014-07-22 | 160 | 161 | 160 | 160 | 47,000 | 1,600 |
| 2014-07-18 | 158 | 159 | 158 | 159 | 14,000 | 1,590 |
| 2014-07-17 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2014-07-16 | 159 | 159 | 158 | 159 | 15,000 | 1,590 |
| 2014-07-15 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2014-07-14 | 158 | 159 | 157 | 158 | 48,000 | 1,580 |
| 2014-07-11 | 158 | 159 | 157 | 158 | 14,000 | 1,580 |
| 2014-07-10 | 160 | 161 | 159 | 159 | 54,000 | 1,590 |
| 2014-07-09 | 161 | 161 | 159 | 159 | 18,000 | 1,590 |
| 2014-07-08 | 161 | 162 | 160 | 161 | 109,000 | 1,610 |
| 2014-07-07 | 160 | 161 | 160 | 161 | 29,000 | 1,610 |
| 2014-07-04 | 159 | 159 | 158 | 158 | 26,000 | 1,580 |
| 2014-07-03 | 161 | 161 | 159 | 159 | 38,000 | 1,590 |
| 2014-07-02 | 158 | 161 | 158 | 160 | 174,000 | 1,600 |
| 2014-07-01 | 156 | 158 | 156 | 157 | 98,000 | 1,570 |
| 2014-06-30 | 155 | 156 | 155 | 155 | 18,000 | 1,550 |
| 2014-06-27 | 155 | 156 | 155 | 156 | 18,000 | 1,560 |
| 2014-06-26 | 155 | 156 | 154 | 155 | 12,000 | 1,550 |
| 2014-06-25 | 156 | 156 | 155 | 156 | 22,000 | 1,560 |
| 2014-06-24 | 155 | 156 | 155 | 155 | 10,000 | 1,550 |
| 2014-06-23 | 155 | 156 | 154 | 156 | 32,000 | 1,560 |
| 2014-06-20 | 155 | 155 | 153 | 155 | 31,000 | 1,550 |
| 2014-06-19 | 153 | 155 | 153 | 155 | 23,000 | 1,550 |
| 2014-06-18 | 154 | 154 | 153 | 154 | 24,000 | 1,540 |
| 2014-06-17 | 153 | 154 | 152 | 153 | 21,000 | 1,530 |
| 2014-06-16 | 153 | 153 | 152 | 152 | 25,000 | 1,520 |
| 2014-06-13 | 151 | 153 | 150 | 153 | 53,000 | 1,530 |
| 2014-06-12 | 151 | 152 | 150 | 151 | 25,000 | 1,510 |
| 2014-06-11 | 151 | 152 | 151 | 151 | 32,000 | 1,510 |
| 2014-06-10 | 152 | 152 | 151 | 151 | 13,000 | 1,510 |
| 2014-06-09 | 151 | 152 | 151 | 152 | 8,000 | 1,520 |
| 2014-06-06 | 151 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2014-06-05 | 152 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2014-06-04 | 151 | 151 | 150 | 151 | 19,000 | 1,510 |
| 2014-06-03 | 151 | 151 | 151 | 151 | 8,000 | 1,510 |
| 2014-06-02 | 150 | 153 | 150 | 152 | 29,000 | 1,520 |
| 2014-05-30 | 149 | 150 | 149 | 150 | 33,000 | 1,500 |
| 2014-05-29 | 149 | 150 | 149 | 150 | 10,000 | 1,500 |
| 2014-05-28 | 149 | 150 | 149 | 150 | 11,000 | 1,500 |
| 2014-05-27 | 150 | 150 | 149 | 149 | 20,000 | 1,490 |
| 2014-05-26 | 150 | 150 | 149 | 149 | 12,000 | 1,490 |
| 2014-05-23 | 150 | 151 | 149 | 149 | 22,000 | 1,490 |
| 2014-05-22 | 150 | 150 | 150 | 150 | 23,000 | 1,500 |
| 2014-05-21 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2014-05-20 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2014-05-19 | 149 | 149 | 149 | 149 | 42,000 | 1,490 |
| 2014-05-16 | 150 | 150 | 149 | 149 | 14,000 | 1,490 |
| 2014-05-15 | 150 | 150 | 149 | 150 | 12,000 | 1,500 |
| 2014-05-14 | 149 | 150 | 149 | 150 | 17,000 | 1,500 |
| 2014-05-13 | 150 | 151 | 149 | 149 | 29,000 | 1,490 |
| 2014-05-12 | 151 | 151 | 150 | 150 | 34,000 | 1,500 |
| 2014-05-09 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2014-05-08 | 150 | 151 | 150 | 150 | 16,000 | 1,500 |
| 2014-05-07 | 150 | 152 | 150 | 151 | 14,000 | 1,510 |
| 2014-05-02 | 152 | 152 | 150 | 150 | 15,000 | 1,500 |
| 2014-05-01 | 151 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2014-04-30 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2014-04-28 | 150 | 151 | 150 | 151 | 16,000 | 1,510 |
| 2014-04-25 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2014-04-24 | 151 | 151 | 150 | 151 | 13,000 | 1,510 |
| 2014-04-23 | 151 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2014-04-22 | 151 | 152 | 151 | 151 | 13,000 | 1,510 |
| 2014-04-21 | 151 | 151 | 150 | 150 | 11,000 | 1,500 |
| 2014-04-18 | 151 | 151 | 150 | 150 | 12,000 | 1,500 |
| 2014-04-17 | 151 | 151 | 150 | 150 | 13,000 | 1,500 |
| 2014-04-16 | 149 | 150 | 149 | 150 | 28,000 | 1,500 |
| 2014-04-15 | 149 | 150 | 149 | 149 | 37,000 | 1,490 |
| 2014-04-14 | 150 | 150 | 149 | 149 | 30,000 | 1,490 |
| 2014-04-11 | 151 | 151 | 149 | 150 | 40,000 | 1,500 |
| 2014-04-10 | 151 | 152 | 151 | 152 | 6,000 | 1,520 |
| 2014-04-09 | 151 | 152 | 150 | 150 | 37,000 | 1,500 |
| 2014-04-08 | 152 | 152 | 151 | 151 | 25,000 | 1,510 |
| 2014-04-07 | 153 | 153 | 152 | 152 | 28,000 | 1,520 |
| 2014-04-04 | 153 | 154 | 153 | 153 | 18,000 | 1,530 |
| 2014-04-03 | 154 | 154 | 153 | 153 | 41,000 | 1,530 |
| 2014-04-02 | 153 | 154 | 151 | 153 | 55,000 | 1,530 |
| 2014-04-01 | 153 | 154 | 153 | 153 | 33,000 | 1,530 |
| 2014-03-31 | 154 | 154 | 153 | 153 | 15,000 | 1,530 |
| 2014-03-28 | 153 | 154 | 152 | 154 | 29,000 | 1,540 |
| 2014-03-27 | 152 | 154 | 151 | 151 | 129,000 | 1,510 |
| 2014-03-26 | 159 | 161 | 159 | 161 | 113,000 | 1,610 |
| 2014-03-25 | 160 | 160 | 159 | 160 | 75,000 | 1,600 |
| 2014-03-24 | 160 | 161 | 159 | 161 | 35,000 | 1,610 |
| 2014-03-20 | 160 | 161 | 159 | 160 | 83,000 | 1,600 |
| 2014-03-19 | 160 | 161 | 160 | 161 | 30,000 | 1,610 |
| 2014-03-18 | 161 | 162 | 160 | 161 | 44,000 | 1,610 |
| 2014-03-17 | 162 | 162 | 160 | 161 | 25,000 | 1,610 |
| 2014-03-14 | 162 | 162 | 160 | 162 | 70,000 | 1,620 |
| 2014-03-13 | 163 | 163 | 162 | 162 | 15,000 | 1,620 |
| 2014-03-12 | 162 | 163 | 161 | 163 | 37,000 | 1,630 |
| 2014-03-11 | 162 | 163 | 161 | 162 | 28,000 | 1,620 |
| 2014-03-10 | 162 | 162 | 161 | 162 | 24,000 | 1,620 |
| 2014-03-07 | 163 | 163 | 161 | 161 | 18,000 | 1,610 |
| 2014-03-06 | 161 | 163 | 161 | 163 | 37,000 | 1,630 |
| 2014-03-05 | 160 | 161 | 160 | 160 | 25,000 | 1,600 |
| 2014-03-04 | 160 | 161 | 160 | 160 | 19,000 | 1,600 |
| 2014-03-03 | 160 | 160 | 159 | 160 | 59,000 | 1,600 |
| 2014-02-28 | 161 | 162 | 160 | 160 | 34,000 | 1,600 |
| 2014-02-27 | 161 | 162 | 161 | 162 | 8,000 | 1,620 |
| 2014-02-26 | 160 | 162 | 160 | 161 | 56,000 | 1,610 |
| 2014-02-25 | 161 | 161 | 159 | 161 | 53,000 | 1,610 |
| 2014-02-24 | 161 | 161 | 159 | 161 | 22,000 | 1,610 |
| 2014-02-21 | 159 | 161 | 159 | 161 | 30,000 | 1,610 |
| 2014-02-20 | 160 | 160 | 159 | 159 | 27,000 | 1,590 |
| 2014-02-19 | 161 | 161 | 159 | 160 | 43,000 | 1,600 |
| 2014-02-18 | 160 | 161 | 160 | 161 | 18,000 | 1,610 |
| 2014-02-17 | 159 | 159 | 157 | 159 | 53,000 | 1,590 |
| 2014-02-14 | 160 | 161 | 158 | 160 | 66,000 | 1,600 |
| 2014-02-13 | 164 | 164 | 160 | 160 | 35,000 | 1,600 |
| 2014-02-12 | 163 | 163 | 162 | 163 | 28,000 | 1,630 |
| 2014-02-10 | 162 | 162 | 159 | 162 | 29,000 | 1,620 |
| 2014-02-07 | 159 | 163 | 159 | 161 | 32,000 | 1,610 |
| 2014-02-06 | 159 | 160 | 159 | 159 | 17,000 | 1,590 |
| 2014-02-05 | 158 | 159 | 158 | 159 | 33,000 | 1,590 |
| 2014-02-04 | 159 | 159 | 155 | 159 | 139,000 | 1,590 |
| 2014-02-03 | 160 | 161 | 158 | 161 | 83,000 | 1,610 |
| 2014-01-31 | 163 | 164 | 162 | 162 | 45,000 | 1,620 |
| 2014-01-30 | 165 | 165 | 162 | 163 | 178,000 | 1,630 |
| 2014-01-29 | 168 | 170 | 167 | 167 | 125,000 | 1,670 |
| 2014-01-28 | 166 | 167 | 165 | 167 | 50,000 | 1,670 |
| 2014-01-27 | 166 | 168 | 166 | 167 | 70,000 | 1,670 |
| 2014-01-24 | 168 | 169 | 167 | 169 | 65,000 | 1,690 |
| 2014-01-23 | 169 | 171 | 169 | 169 | 144,000 | 1,690 |
| 2014-01-22 | 171 | 172 | 168 | 168 | 115,000 | 1,680 |
| 2014-01-21 | 167 | 170 | 167 | 170 | 144,000 | 1,700 |
| 2014-01-20 | 167 | 167 | 166 | 166 | 53,000 | 1,660 |
| 2014-01-17 | 167 | 168 | 166 | 167 | 87,000 | 1,670 |
| 2014-01-16 | 163 | 170 | 163 | 168 | 274,000 | 1,680 |
| 2014-01-15 | 163 | 164 | 162 | 163 | 44,000 | 1,630 |
| 2014-01-14 | 163 | 164 | 161 | 163 | 113,000 | 1,630 |
| 2014-01-10 | 164 | 164 | 163 | 164 | 74,000 | 1,640 |
| 2014-01-09 | 163 | 166 | 163 | 164 | 171,000 | 1,640 |
| 2014-01-08 | 160 | 163 | 158 | 163 | 112,000 | 1,630 |
| 2014-01-07 | 158 | 160 | 158 | 160 | 88,000 | 1,600 |
| 2014-01-06 | 157 | 158 | 156 | 158 | 45,000 | 1,580 |
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
