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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 174 | 174 | 172 | 173 | 10,000 | 1,730 |
| 2015-12-29 | 171 | 173 | 171 | 173 | 45,000 | 1,730 |
| 2015-12-28 | 172 | 172 | 170 | 171 | 79,000 | 1,710 |
| 2015-12-25 | 172 | 172 | 169 | 171 | 77,000 | 1,710 |
| 2015-12-24 | 171 | 172 | 169 | 171 | 102,000 | 1,710 |
| 2015-12-22 | 171 | 173 | 170 | 173 | 79,000 | 1,730 |
| 2015-12-21 | 171 | 173 | 169 | 171 | 91,000 | 1,710 |
| 2015-12-18 | 172 | 173 | 171 | 171 | 43,000 | 1,710 |
| 2015-12-17 | 172 | 173 | 171 | 172 | 43,000 | 1,720 |
| 2015-12-16 | 170 | 171 | 169 | 171 | 61,000 | 1,710 |
| 2015-12-15 | 173 | 173 | 169 | 169 | 122,000 | 1,690 |
| 2015-12-14 | 173 | 173 | 172 | 173 | 31,000 | 1,730 |
| 2015-12-11 | 174 | 174 | 174 | 174 | 25,000 | 1,740 |
| 2015-12-10 | 173 | 175 | 173 | 175 | 49,000 | 1,750 |
| 2015-12-09 | 175 | 175 | 173 | 173 | 53,000 | 1,730 |
| 2015-12-08 | 177 | 178 | 175 | 175 | 47,000 | 1,750 |
| 2015-12-07 | 175 | 177 | 175 | 177 | 82,000 | 1,770 |
| 2015-12-04 | 174 | 174 | 173 | 174 | 33,000 | 1,740 |
| 2015-12-03 | 173 | 173 | 173 | 173 | 34,000 | 1,730 |
| 2015-12-02 | 173 | 174 | 173 | 173 | 27,000 | 1,730 |
| 2015-12-01 | 173 | 174 | 172 | 174 | 63,000 | 1,740 |
| 2015-11-30 | 173 | 174 | 172 | 172 | 83,000 | 1,720 |
| 2015-11-27 | 173 | 174 | 173 | 173 | 7,000 | 1,730 |
| 2015-11-26 | 173 | 174 | 173 | 173 | 26,000 | 1,730 |
| 2015-11-25 | 173 | 173 | 172 | 173 | 13,000 | 1,730 |
| 2015-11-24 | 173 | 173 | 172 | 173 | 41,000 | 1,730 |
| 2015-11-20 | 172 | 173 | 172 | 173 | 14,000 | 1,730 |
| 2015-11-19 | 172 | 174 | 172 | 172 | 55,000 | 1,720 |
| 2015-11-18 | 172 | 172 | 171 | 172 | 26,000 | 1,720 |
| 2015-11-17 | 172 | 172 | 171 | 171 | 28,000 | 1,710 |
| 2015-11-16 | 172 | 172 | 170 | 170 | 68,000 | 1,700 |
| 2015-11-13 | 171 | 172 | 171 | 172 | 30,000 | 1,720 |
| 2015-11-12 | 174 | 174 | 171 | 172 | 46,000 | 1,720 |
| 2015-11-11 | 171 | 173 | 171 | 172 | 22,000 | 1,720 |
| 2015-11-10 | 171 | 172 | 170 | 172 | 48,000 | 1,720 |
| 2015-11-09 | 170 | 171 | 170 | 171 | 48,000 | 1,710 |
| 2015-11-06 | 170 | 170 | 169 | 170 | 40,000 | 1,700 |
| 2015-11-05 | 169 | 171 | 169 | 169 | 54,000 | 1,690 |
| 2015-11-04 | 170 | 171 | 169 | 170 | 34,000 | 1,700 |
| 2015-11-02 | 170 | 170 | 169 | 170 | 16,000 | 1,700 |
| 2015-10-30 | 170 | 171 | 169 | 170 | 33,000 | 1,700 |
| 2015-10-29 | 170 | 171 | 170 | 170 | 7,000 | 1,700 |
| 2015-10-28 | 171 | 171 | 170 | 170 | 25,000 | 1,700 |
| 2015-10-27 | 171 | 171 | 170 | 170 | 45,000 | 1,700 |
| 2015-10-26 | 171 | 171 | 170 | 171 | 30,000 | 1,710 |
| 2015-10-23 | 172 | 172 | 170 | 171 | 27,000 | 1,710 |
| 2015-10-22 | 171 | 171 | 170 | 171 | 12,000 | 1,710 |
| 2015-10-21 | 170 | 170 | 170 | 170 | 24,000 | 1,700 |
| 2015-10-20 | 170 | 170 | 169 | 170 | 15,000 | 1,700 |
| 2015-10-19 | 170 | 170 | 169 | 169 | 13,000 | 1,690 |
| 2015-10-16 | 169 | 170 | 168 | 169 | 26,000 | 1,690 |
| 2015-10-15 | 169 | 169 | 168 | 169 | 17,000 | 1,690 |
| 2015-10-14 | 171 | 171 | 166 | 169 | 95,000 | 1,690 |
| 2015-10-13 | 171 | 172 | 171 | 171 | 13,000 | 1,710 |
| 2015-10-09 | 171 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2015-10-08 | 171 | 171 | 170 | 170 | 40,000 | 1,700 |
| 2015-10-07 | 171 | 171 | 170 | 171 | 19,000 | 1,710 |
| 2015-10-06 | 171 | 171 | 171 | 171 | 21,000 | 1,710 |
| 2015-10-05 | 170 | 170 | 169 | 170 | 26,000 | 1,700 |
| 2015-10-02 | 170 | 170 | 169 | 170 | 27,000 | 1,700 |
| 2015-10-01 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 2015-09-30 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2015-09-29 | 170 | 172 | 170 | 170 | 5,000 | 1,700 |
| 2015-09-28 | 170 | 171 | 169 | 171 | 14,000 | 1,710 |
| 2015-09-25 | 171 | 171 | 169 | 170 | 10,000 | 1,700 |
| 2015-09-24 | 171 | 171 | 170 | 171 | 18,000 | 1,710 |
| 2015-09-18 | 171 | 172 | 169 | 170 | 8,000 | 1,700 |
| 2015-09-17 | 172 | 172 | 170 | 170 | 38,000 | 1,700 |
| 2015-09-16 | 172 | 173 | 170 | 172 | 12,000 | 1,720 |
| 2015-09-15 | 172 | 174 | 171 | 172 | 15,000 | 1,720 |
| 2015-09-14 | 174 | 174 | 171 | 174 | 14,000 | 1,740 |
| 2015-09-11 | 170 | 172 | 170 | 172 | 7,000 | 1,720 |
| 2015-09-10 | 170 | 172 | 170 | 170 | 8,000 | 1,700 |
| 2015-09-09 | 170 | 173 | 170 | 171 | 12,000 | 1,710 |
| 2015-09-08 | 171 | 172 | 168 | 170 | 17,000 | 1,700 |
| 2015-09-07 | 172 | 172 | 166 | 171 | 24,000 | 1,710 |
| 2015-09-04 | 173 | 173 | 170 | 171 | 22,000 | 1,710 |
| 2015-09-03 | 169 | 174 | 169 | 174 | 11,000 | 1,740 |
| 2015-09-02 | 170 | 170 | 169 | 169 | 24,000 | 1,690 |
| 2015-09-01 | 172 | 173 | 171 | 171 | 31,000 | 1,710 |
| 2015-08-31 | 174 | 174 | 172 | 173 | 13,000 | 1,730 |
| 2015-08-28 | 174 | 175 | 172 | 173 | 38,000 | 1,730 |
| 2015-08-27 | 172 | 175 | 171 | 174 | 29,000 | 1,740 |
| 2015-08-26 | 168 | 173 | 168 | 171 | 28,000 | 1,710 |
| 2015-08-25 | 165 | 168 | 160 | 164 | 130,000 | 1,640 |
| 2015-08-24 | 174 | 174 | 166 | 170 | 149,000 | 1,700 |
| 2015-08-21 | 174 | 180 | 174 | 174 | 89,000 | 1,740 |
| 2015-08-20 | 177 | 177 | 175 | 175 | 52,000 | 1,750 |
| 2015-08-19 | 178 | 178 | 177 | 178 | 10,000 | 1,780 |
| 2015-08-18 | 179 | 179 | 178 | 178 | 10,000 | 1,780 |
| 2015-08-17 | 179 | 180 | 177 | 178 | 29,000 | 1,780 |
| 2015-08-14 | 177 | 179 | 176 | 178 | 21,000 | 1,780 |
| 2015-08-13 | 177 | 177 | 175 | 177 | 48,000 | 1,770 |
| 2015-08-12 | 176 | 177 | 175 | 176 | 40,000 | 1,760 |
| 2015-08-11 | 177 | 178 | 176 | 177 | 71,000 | 1,770 |
| 2015-08-10 | 179 | 180 | 178 | 178 | 63,000 | 1,780 |
| 2015-08-07 | 184 | 184 | 181 | 181 | 48,000 | 1,810 |
| 2015-08-06 | 180 | 182 | 179 | 182 | 17,000 | 1,820 |
| 2015-08-05 | 179 | 182 | 179 | 180 | 22,000 | 1,800 |
| 2015-08-04 | 178 | 179 | 178 | 178 | 24,000 | 1,780 |
| 2015-08-03 | 180 | 180 | 178 | 179 | 28,000 | 1,790 |
| 2015-07-31 | 182 | 182 | 178 | 180 | 127,000 | 1,800 |
| 2015-07-30 | 182 | 183 | 182 | 183 | 22,000 | 1,830 |
| 2015-07-29 | 183 | 183 | 182 | 182 | 24,000 | 1,820 |
| 2015-07-28 | 181 | 183 | 181 | 183 | 35,000 | 1,830 |
| 2015-07-27 | 185 | 185 | 181 | 181 | 136,000 | 1,810 |
| 2015-07-24 | 189 | 189 | 186 | 186 | 61,000 | 1,860 |
| 2015-07-23 | 188 | 190 | 187 | 189 | 120,000 | 1,890 |
| 2015-07-22 | 184 | 188 | 183 | 188 | 210,000 | 1,880 |
| 2015-07-21 | 185 | 185 | 184 | 184 | 41,000 | 1,840 |
| 2015-07-17 | 184 | 185 | 183 | 184 | 19,000 | 1,840 |
| 2015-07-16 | 184 | 185 | 183 | 184 | 110,000 | 1,840 |
| 2015-07-15 | 179 | 185 | 178 | 185 | 296,000 | 1,850 |
| 2015-07-14 | 176 | 178 | 176 | 178 | 34,000 | 1,780 |
| 2015-07-13 | 174 | 176 | 173 | 176 | 44,000 | 1,760 |
| 2015-07-10 | 175 | 175 | 174 | 174 | 19,000 | 1,740 |
| 2015-07-09 | 172 | 175 | 170 | 174 | 212,000 | 1,740 |
| 2015-07-08 | 182 | 182 | 175 | 176 | 94,000 | 1,760 |
| 2015-07-07 | 183 | 183 | 179 | 182 | 42,000 | 1,820 |
| 2015-07-06 | 179 | 179 | 178 | 179 | 23,000 | 1,790 |
| 2015-07-03 | 181 | 181 | 178 | 180 | 48,000 | 1,800 |
| 2015-07-02 | 184 | 185 | 181 | 181 | 136,000 | 1,810 |
| 2015-07-01 | 181 | 184 | 181 | 183 | 129,000 | 1,830 |
| 2015-06-30 | 176 | 179 | 176 | 179 | 30,000 | 1,790 |
| 2015-06-29 | 175 | 179 | 175 | 178 | 90,000 | 1,780 |
| 2015-06-26 | 182 | 184 | 179 | 182 | 269,000 | 1,820 |
| 2015-06-25 | 182 | 182 | 175 | 179 | 149,000 | 1,790 |
| 2015-06-24 | 181 | 181 | 176 | 177 | 84,000 | 1,770 |
| 2015-06-23 | 185 | 186 | 181 | 181 | 422,000 | 1,810 |
| 2015-06-22 | 174 | 179 | 173 | 179 | 110,000 | 1,790 |
| 2015-06-19 | 173 | 174 | 173 | 173 | 11,000 | 1,730 |
| 2015-06-18 | 174 | 174 | 173 | 173 | 35,000 | 1,730 |
| 2015-06-17 | 175 | 175 | 173 | 173 | 11,000 | 1,730 |
| 2015-06-16 | 173 | 175 | 173 | 175 | 22,000 | 1,750 |
| 2015-06-15 | 176 | 176 | 172 | 173 | 86,000 | 1,730 |
| 2015-06-12 | 175 | 176 | 175 | 176 | 14,000 | 1,760 |
| 2015-06-11 | 174 | 176 | 174 | 174 | 29,000 | 1,740 |
| 2015-06-10 | 175 | 175 | 174 | 174 | 24,000 | 1,740 |
| 2015-06-09 | 177 | 177 | 175 | 175 | 47,000 | 1,750 |
| 2015-06-08 | 176 | 178 | 175 | 176 | 38,000 | 1,760 |
| 2015-06-05 | 176 | 176 | 175 | 176 | 50,000 | 1,760 |
| 2015-06-04 | 177 | 178 | 177 | 177 | 84,000 | 1,770 |
| 2015-06-03 | 175 | 176 | 174 | 175 | 48,000 | 1,750 |
| 2015-06-02 | 175 | 176 | 174 | 175 | 35,000 | 1,750 |
| 2015-06-01 | 173 | 175 | 173 | 175 | 48,000 | 1,750 |
| 2015-05-29 | 173 | 174 | 173 | 173 | 11,000 | 1,730 |
| 2015-05-28 | 173 | 174 | 173 | 173 | 38,000 | 1,730 |
| 2015-05-27 | 173 | 174 | 173 | 173 | 24,000 | 1,730 |
| 2015-05-26 | 172 | 173 | 172 | 173 | 22,000 | 1,730 |
| 2015-05-25 | 171 | 173 | 171 | 172 | 60,000 | 1,720 |
| 2015-05-22 | 171 | 172 | 171 | 171 | 57,000 | 1,710 |
| 2015-05-21 | 173 | 173 | 172 | 173 | 56,000 | 1,730 |
| 2015-05-20 | 172 | 174 | 172 | 173 | 64,000 | 1,730 |
| 2015-05-19 | 172 | 173 | 171 | 173 | 39,000 | 1,730 |
| 2015-05-18 | 172 | 172 | 171 | 172 | 15,000 | 1,720 |
| 2015-05-15 | 172 | 173 | 171 | 172 | 18,000 | 1,720 |
| 2015-05-14 | 171 | 173 | 171 | 172 | 21,000 | 1,720 |
| 2015-05-13 | 172 | 172 | 171 | 171 | 12,000 | 1,710 |
| 2015-05-12 | 171 | 172 | 171 | 172 | 20,000 | 1,720 |
| 2015-05-11 | 173 | 173 | 171 | 171 | 32,000 | 1,710 |
| 2015-05-08 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2015-05-07 | 172 | 172 | 172 | 172 | 12,000 | 1,720 |
| 2015-05-01 | 173 | 173 | 172 | 172 | 11,000 | 1,720 |
| 2015-04-30 | 175 | 175 | 172 | 173 | 36,000 | 1,730 |
| 2015-04-28 | 173 | 175 | 173 | 175 | 17,000 | 1,750 |
| 2015-04-27 | 174 | 174 | 173 | 174 | 32,000 | 1,740 |
| 2015-04-24 | 174 | 174 | 173 | 174 | 42,000 | 1,740 |
| 2015-04-23 | 174 | 175 | 173 | 173 | 31,000 | 1,730 |
| 2015-04-22 | 175 | 175 | 173 | 173 | 59,000 | 1,730 |
| 2015-04-21 | 174 | 177 | 173 | 174 | 55,000 | 1,740 |
| 2015-04-20 | 176 | 176 | 175 | 175 | 16,000 | 1,750 |
| 2015-04-17 | 174 | 176 | 174 | 176 | 56,000 | 1,760 |
| 2015-04-16 | 175 | 176 | 174 | 175 | 7,000 | 1,750 |
| 2015-04-15 | 179 | 179 | 174 | 174 | 103,000 | 1,740 |
| 2015-04-14 | 173 | 175 | 173 | 175 | 34,000 | 1,750 |
| 2015-04-13 | 175 | 175 | 173 | 174 | 16,000 | 1,740 |
| 2015-04-10 | 176 | 176 | 174 | 175 | 42,000 | 1,750 |
| 2015-04-09 | 176 | 177 | 175 | 176 | 15,000 | 1,760 |
| 2015-04-08 | 178 | 178 | 176 | 176 | 31,000 | 1,760 |
| 2015-04-07 | 179 | 179 | 178 | 178 | 20,000 | 1,780 |
| 2015-04-06 | 176 | 179 | 175 | 179 | 71,000 | 1,790 |
| 2015-04-03 | 172 | 176 | 172 | 176 | 69,000 | 1,760 |
| 2015-04-02 | 171 | 173 | 171 | 172 | 21,000 | 1,720 |
| 2015-04-01 | 172 | 172 | 170 | 171 | 28,000 | 1,710 |
| 2015-03-31 | 175 | 175 | 172 | 173 | 77,000 | 1,730 |
| 2015-03-30 | 175 | 176 | 175 | 175 | 44,000 | 1,750 |
| 2015-03-27 | 176 | 180 | 173 | 177 | 311,000 | 1,770 |
| 2015-03-26 | 185 | 185 | 184 | 184 | 163,000 | 1,840 |
| 2015-03-25 | 185 | 186 | 184 | 185 | 141,000 | 1,850 |
| 2015-03-24 | 186 | 186 | 184 | 185 | 107,000 | 1,850 |
| 2015-03-23 | 185 | 186 | 185 | 186 | 132,000 | 1,860 |
| 2015-03-20 | 183 | 186 | 183 | 185 | 77,000 | 1,850 |
| 2015-03-19 | 185 | 186 | 183 | 185 | 83,000 | 1,850 |
| 2015-03-18 | 183 | 185 | 182 | 185 | 80,000 | 1,850 |
| 2015-03-17 | 184 | 186 | 181 | 182 | 222,000 | 1,820 |
| 2015-03-16 | 183 | 185 | 182 | 184 | 170,000 | 1,840 |
| 2015-03-13 | 181 | 183 | 181 | 183 | 37,000 | 1,830 |
| 2015-03-12 | 182 | 182 | 181 | 181 | 69,000 | 1,810 |
| 2015-03-11 | 182 | 183 | 181 | 181 | 96,000 | 1,810 |
| 2015-03-10 | 181 | 183 | 180 | 183 | 97,000 | 1,830 |
| 2015-03-09 | 180 | 181 | 179 | 181 | 44,000 | 1,810 |
| 2015-03-06 | 180 | 180 | 178 | 180 | 76,000 | 1,800 |
| 2015-03-05 | 179 | 179 | 178 | 179 | 26,000 | 1,790 |
| 2015-03-04 | 180 | 180 | 178 | 179 | 47,000 | 1,790 |
| 2015-03-03 | 180 | 181 | 179 | 181 | 83,000 | 1,810 |
| 2015-03-02 | 175 | 185 | 175 | 181 | 264,000 | 1,810 |
| 2015-02-27 | 175 | 176 | 174 | 174 | 38,000 | 1,740 |
| 2015-02-26 | 175 | 175 | 174 | 175 | 52,000 | 1,750 |
| 2015-02-25 | 175 | 175 | 174 | 175 | 51,000 | 1,750 |
| 2015-02-24 | 175 | 175 | 173 | 174 | 68,000 | 1,740 |
| 2015-02-23 | 175 | 175 | 174 | 174 | 54,000 | 1,740 |
| 2015-02-20 | 175 | 176 | 174 | 175 | 47,000 | 1,750 |
| 2015-02-19 | 175 | 176 | 174 | 175 | 80,000 | 1,750 |
| 2015-02-18 | 173 | 175 | 173 | 175 | 67,000 | 1,750 |
| 2015-02-17 | 172 | 173 | 171 | 173 | 26,000 | 1,730 |
| 2015-02-16 | 172 | 172 | 170 | 172 | 37,000 | 1,720 |
| 2015-02-13 | 172 | 172 | 170 | 171 | 31,000 | 1,710 |
| 2015-02-12 | 171 | 172 | 171 | 172 | 30,000 | 1,720 |
| 2015-02-10 | 170 | 171 | 170 | 170 | 36,000 | 1,700 |
| 2015-02-09 | 170 | 171 | 169 | 171 | 60,000 | 1,710 |
| 2015-02-06 | 170 | 171 | 170 | 170 | 64,000 | 1,700 |
| 2015-02-05 | 171 | 171 | 170 | 170 | 40,000 | 1,700 |
| 2015-02-04 | 172 | 172 | 171 | 172 | 18,000 | 1,720 |
| 2015-02-03 | 171 | 174 | 170 | 171 | 155,000 | 1,710 |
| 2015-02-02 | 170 | 171 | 169 | 170 | 62,000 | 1,700 |
| 2015-01-30 | 169 | 170 | 169 | 170 | 45,000 | 1,700 |
| 2015-01-29 | 168 | 169 | 168 | 169 | 28,000 | 1,690 |
| 2015-01-28 | 167 | 169 | 167 | 167 | 30,000 | 1,670 |
| 2015-01-27 | 168 | 169 | 167 | 167 | 53,000 | 1,670 |
| 2015-01-26 | 167 | 169 | 167 | 169 | 23,000 | 1,690 |
| 2015-01-23 | 168 | 169 | 167 | 167 | 41,000 | 1,670 |
| 2015-01-22 | 169 | 169 | 167 | 168 | 32,000 | 1,680 |
| 2015-01-21 | 168 | 169 | 167 | 169 | 52,000 | 1,690 |
| 2015-01-20 | 169 | 169 | 168 | 169 | 36,000 | 1,690 |
| 2015-01-19 | 169 | 169 | 168 | 168 | 41,000 | 1,680 |
| 2015-01-16 | 169 | 169 | 168 | 169 | 40,000 | 1,690 |
| 2015-01-15 | 169 | 169 | 168 | 169 | 16,000 | 1,690 |
| 2015-01-14 | 168 | 169 | 168 | 169 | 68,000 | 1,690 |
| 2015-01-13 | 167 | 168 | 167 | 168 | 40,000 | 1,680 |
| 2015-01-09 | 168 | 169 | 168 | 168 | 41,000 | 1,680 |
| 2015-01-08 | 167 | 169 | 167 | 168 | 58,000 | 1,680 |
| 2015-01-07 | 166 | 167 | 166 | 166 | 63,000 | 1,660 |
| 2015-01-06 | 167 | 167 | 166 | 167 | 65,000 | 1,670 |
| 2015-01-05 | 168 | 169 | 167 | 167 | 62,000 | 1,670 |
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
