4623 (株)アサヒペン の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3017417417217310,0001,730
2015-12-2917117317117345,0001,730
2015-12-2817217217017179,0001,710
2015-12-2517217216917177,0001,710
2015-12-24171172169171102,0001,710
2015-12-2217117317017379,0001,730
2015-12-2117117316917191,0001,710
2015-12-1817217317117143,0001,710
2015-12-1717217317117243,0001,720
2015-12-1617017116917161,0001,710
2015-12-15173173169169122,0001,690
2015-12-1417317317217331,0001,730
2015-12-1117417417417425,0001,740
2015-12-1017317517317549,0001,750
2015-12-0917517517317353,0001,730
2015-12-0817717817517547,0001,750
2015-12-0717517717517782,0001,770
2015-12-0417417417317433,0001,740
2015-12-0317317317317334,0001,730
2015-12-0217317417317327,0001,730
2015-12-0117317417217463,0001,740
2015-11-3017317417217283,0001,720
2015-11-271731741731737,0001,730
2015-11-2617317417317326,0001,730
2015-11-2517317317217313,0001,730
2015-11-2417317317217341,0001,730
2015-11-2017217317217314,0001,730
2015-11-1917217417217255,0001,720
2015-11-1817217217117226,0001,720
2015-11-1717217217117128,0001,710
2015-11-1617217217017068,0001,700
2015-11-1317117217117230,0001,720
2015-11-1217417417117246,0001,720
2015-11-1117117317117222,0001,720
2015-11-1017117217017248,0001,720
2015-11-0917017117017148,0001,710
2015-11-0617017016917040,0001,700
2015-11-0516917116916954,0001,690
2015-11-0417017116917034,0001,700
2015-11-0217017016917016,0001,700
2015-10-3017017116917033,0001,700
2015-10-291701711701707,0001,700
2015-10-2817117117017025,0001,700
2015-10-2717117117017045,0001,700
2015-10-2617117117017130,0001,710
2015-10-2317217217017127,0001,710
2015-10-2217117117017112,0001,710
2015-10-2117017017017024,0001,700
2015-10-2017017016917015,0001,700
2015-10-1917017016916913,0001,690
2015-10-1616917016816926,0001,690
2015-10-1516916916816917,0001,690
2015-10-1417117116616995,0001,690
2015-10-1317117217117113,0001,710
2015-10-0917117117017110,0001,710
2015-10-0817117117017040,0001,700
2015-10-0717117117017119,0001,710
2015-10-0617117117117121,0001,710
2015-10-0517017016917026,0001,700
2015-10-0217017016917027,0001,700
2015-10-0117017017017013,0001,700
2015-09-301711711701706,0001,700
2015-09-291701721701705,0001,700
2015-09-2817017116917114,0001,710
2015-09-2517117116917010,0001,700
2015-09-2417117117017118,0001,710
2015-09-181711721691708,0001,700
2015-09-1717217217017038,0001,700
2015-09-1617217317017212,0001,720
2015-09-1517217417117215,0001,720
2015-09-1417417417117414,0001,740
2015-09-111701721701727,0001,720
2015-09-101701721701708,0001,700
2015-09-0917017317017112,0001,710
2015-09-0817117216817017,0001,700
2015-09-0717217216617124,0001,710
2015-09-0417317317017122,0001,710
2015-09-0316917416917411,0001,740
2015-09-0217017016916924,0001,690
2015-09-0117217317117131,0001,710
2015-08-3117417417217313,0001,730
2015-08-2817417517217338,0001,730
2015-08-2717217517117429,0001,740
2015-08-2616817316817128,0001,710
2015-08-25165168160164130,0001,640
2015-08-24174174166170149,0001,700
2015-08-2117418017417489,0001,740
2015-08-2017717717517552,0001,750
2015-08-1917817817717810,0001,780
2015-08-1817917917817810,0001,780
2015-08-1717918017717829,0001,780
2015-08-1417717917617821,0001,780
2015-08-1317717717517748,0001,770
2015-08-1217617717517640,0001,760
2015-08-1117717817617771,0001,770
2015-08-1017918017817863,0001,780
2015-08-0718418418118148,0001,810
2015-08-0618018217918217,0001,820
2015-08-0517918217918022,0001,800
2015-08-0417817917817824,0001,780
2015-08-0318018017817928,0001,790
2015-07-31182182178180127,0001,800
2015-07-3018218318218322,0001,830
2015-07-2918318318218224,0001,820
2015-07-2818118318118335,0001,830
2015-07-27185185181181136,0001,810
2015-07-2418918918618661,0001,860
2015-07-23188190187189120,0001,890
2015-07-22184188183188210,0001,880
2015-07-2118518518418441,0001,840
2015-07-1718418518318419,0001,840
2015-07-16184185183184110,0001,840
2015-07-15179185178185296,0001,850
2015-07-1417617817617834,0001,780
2015-07-1317417617317644,0001,760
2015-07-1017517517417419,0001,740
2015-07-09172175170174212,0001,740
2015-07-0818218217517694,0001,760
2015-07-0718318317918242,0001,820
2015-07-0617917917817923,0001,790
2015-07-0318118117818048,0001,800
2015-07-02184185181181136,0001,810
2015-07-01181184181183129,0001,830
2015-06-3017617917617930,0001,790
2015-06-2917517917517890,0001,780
2015-06-26182184179182269,0001,820
2015-06-25182182175179149,0001,790
2015-06-2418118117617784,0001,770
2015-06-23185186181181422,0001,810
2015-06-22174179173179110,0001,790
2015-06-1917317417317311,0001,730
2015-06-1817417417317335,0001,730
2015-06-1717517517317311,0001,730
2015-06-1617317517317522,0001,750
2015-06-1517617617217386,0001,730
2015-06-1217517617517614,0001,760
2015-06-1117417617417429,0001,740
2015-06-1017517517417424,0001,740
2015-06-0917717717517547,0001,750
2015-06-0817617817517638,0001,760
2015-06-0517617617517650,0001,760
2015-06-0417717817717784,0001,770
2015-06-0317517617417548,0001,750
2015-06-0217517617417535,0001,750
2015-06-0117317517317548,0001,750
2015-05-2917317417317311,0001,730
2015-05-2817317417317338,0001,730
2015-05-2717317417317324,0001,730
2015-05-2617217317217322,0001,730
2015-05-2517117317117260,0001,720
2015-05-2217117217117157,0001,710
2015-05-2117317317217356,0001,730
2015-05-2017217417217364,0001,730
2015-05-1917217317117339,0001,730
2015-05-1817217217117215,0001,720
2015-05-1517217317117218,0001,720
2015-05-1417117317117221,0001,720
2015-05-1317217217117112,0001,710
2015-05-1217117217117220,0001,720
2015-05-1117317317117132,0001,710
2015-05-081731731721729,0001,720
2015-05-0717217217217212,0001,720
2015-05-0117317317217211,0001,720
2015-04-3017517517217336,0001,730
2015-04-2817317517317517,0001,750
2015-04-2717417417317432,0001,740
2015-04-2417417417317442,0001,740
2015-04-2317417517317331,0001,730
2015-04-2217517517317359,0001,730
2015-04-2117417717317455,0001,740
2015-04-2017617617517516,0001,750
2015-04-1717417617417656,0001,760
2015-04-161751761741757,0001,750
2015-04-15179179174174103,0001,740
2015-04-1417317517317534,0001,750
2015-04-1317517517317416,0001,740
2015-04-1017617617417542,0001,750
2015-04-0917617717517615,0001,760
2015-04-0817817817617631,0001,760
2015-04-0717917917817820,0001,780
2015-04-0617617917517971,0001,790
2015-04-0317217617217669,0001,760
2015-04-0217117317117221,0001,720
2015-04-0117217217017128,0001,710
2015-03-3117517517217377,0001,730
2015-03-3017517617517544,0001,750
2015-03-27176180173177311,0001,770
2015-03-26185185184184163,0001,840
2015-03-25185186184185141,0001,850
2015-03-24186186184185107,0001,850
2015-03-23185186185186132,0001,860
2015-03-2018318618318577,0001,850
2015-03-1918518618318583,0001,850
2015-03-1818318518218580,0001,850
2015-03-17184186181182222,0001,820
2015-03-16183185182184170,0001,840
2015-03-1318118318118337,0001,830
2015-03-1218218218118169,0001,810
2015-03-1118218318118196,0001,810
2015-03-1018118318018397,0001,830
2015-03-0918018117918144,0001,810
2015-03-0618018017818076,0001,800
2015-03-0517917917817926,0001,790
2015-03-0418018017817947,0001,790
2015-03-0318018117918183,0001,810
2015-03-02175185175181264,0001,810
2015-02-2717517617417438,0001,740
2015-02-2617517517417552,0001,750
2015-02-2517517517417551,0001,750
2015-02-2417517517317468,0001,740
2015-02-2317517517417454,0001,740
2015-02-2017517617417547,0001,750
2015-02-1917517617417580,0001,750
2015-02-1817317517317567,0001,750
2015-02-1717217317117326,0001,730
2015-02-1617217217017237,0001,720
2015-02-1317217217017131,0001,710
2015-02-1217117217117230,0001,720
2015-02-1017017117017036,0001,700
2015-02-0917017116917160,0001,710
2015-02-0617017117017064,0001,700
2015-02-0517117117017040,0001,700
2015-02-0417217217117218,0001,720
2015-02-03171174170171155,0001,710
2015-02-0217017116917062,0001,700
2015-01-3016917016917045,0001,700
2015-01-2916816916816928,0001,690
2015-01-2816716916716730,0001,670
2015-01-2716816916716753,0001,670
2015-01-2616716916716923,0001,690
2015-01-2316816916716741,0001,670
2015-01-2216916916716832,0001,680
2015-01-2116816916716952,0001,690
2015-01-2016916916816936,0001,690
2015-01-1916916916816841,0001,680
2015-01-1616916916816940,0001,690
2015-01-1516916916816916,0001,690
2015-01-1416816916816968,0001,690
2015-01-1316716816716840,0001,680
2015-01-0916816916816841,0001,680
2015-01-0816716916716858,0001,680
2015-01-0716616716616663,0001,660
2015-01-0616716716616765,0001,670
2015-01-0516816916716762,0001,670

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