4623 (株)アサヒペン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 174 | 176 | 173 | 176 | 49,000 | 1,760 |
| 2016-12-29 | 172 | 174 | 172 | 173 | 10,000 | 1,730 |
| 2016-12-28 | 173 | 174 | 172 | 172 | 14,000 | 1,720 |
| 2016-12-27 | 171 | 173 | 170 | 172 | 93,000 | 1,720 |
| 2016-12-26 | 177 | 177 | 175 | 175 | 61,000 | 1,750 |
| 2016-12-22 | 176 | 176 | 175 | 176 | 43,000 | 1,760 |
| 2016-12-21 | 175 | 176 | 175 | 176 | 39,000 | 1,760 |
| 2016-12-20 | 175 | 175 | 174 | 175 | 55,000 | 1,750 |
| 2016-12-19 | 175 | 175 | 174 | 174 | 18,000 | 1,740 |
| 2016-12-16 | 174 | 175 | 174 | 174 | 23,000 | 1,740 |
| 2016-12-15 | 175 | 175 | 174 | 175 | 134,000 | 1,750 |
| 2016-12-14 | 175 | 175 | 174 | 175 | 48,000 | 1,750 |
| 2016-12-13 | 174 | 174 | 173 | 174 | 16,000 | 1,740 |
| 2016-12-12 | 173 | 175 | 173 | 174 | 32,000 | 1,740 |
| 2016-12-09 | 174 | 175 | 172 | 173 | 74,000 | 1,730 |
| 2016-12-08 | 175 | 175 | 174 | 175 | 19,000 | 1,750 |
| 2016-12-07 | 175 | 176 | 173 | 174 | 121,000 | 1,740 |
| 2016-12-06 | 171 | 174 | 171 | 174 | 117,000 | 1,740 |
| 2016-12-05 | 171 | 172 | 170 | 170 | 32,000 | 1,700 |
| 2016-12-02 | 171 | 172 | 170 | 171 | 31,000 | 1,710 |
| 2016-12-01 | 172 | 172 | 171 | 171 | 29,000 | 1,710 |
| 2016-11-30 | 171 | 171 | 170 | 171 | 18,000 | 1,710 |
| 2016-11-29 | 171 | 171 | 170 | 171 | 43,000 | 1,710 |
| 2016-11-28 | 170 | 171 | 170 | 171 | 20,000 | 1,710 |
| 2016-11-25 | 170 | 171 | 170 | 170 | 27,000 | 1,700 |
| 2016-11-24 | 171 | 171 | 170 | 170 | 33,000 | 1,700 |
| 2016-11-22 | 171 | 171 | 170 | 170 | 18,000 | 1,700 |
| 2016-11-21 | 170 | 171 | 169 | 171 | 63,000 | 1,710 |
| 2016-11-18 | 169 | 170 | 169 | 170 | 35,000 | 1,700 |
| 2016-11-17 | 169 | 169 | 168 | 169 | 23,000 | 1,690 |
| 2016-11-16 | 168 | 169 | 168 | 169 | 16,000 | 1,690 |
| 2016-11-15 | 169 | 169 | 168 | 168 | 34,000 | 1,680 |
| 2016-11-14 | 169 | 169 | 167 | 169 | 38,000 | 1,690 |
| 2016-11-11 | 169 | 170 | 168 | 169 | 40,000 | 1,690 |
| 2016-11-10 | 168 | 169 | 167 | 169 | 41,000 | 1,690 |
| 2016-11-09 | 169 | 169 | 163 | 164 | 54,000 | 1,640 |
| 2016-11-08 | 168 | 169 | 166 | 167 | 31,000 | 1,670 |
| 2016-11-07 | 169 | 170 | 169 | 169 | 16,000 | 1,690 |
| 2016-11-04 | 169 | 169 | 169 | 169 | 22,000 | 1,690 |
| 2016-11-02 | 169 | 170 | 169 | 170 | 21,000 | 1,700 |
| 2016-11-01 | 169 | 170 | 169 | 169 | 22,000 | 1,690 |
| 2016-10-31 | 170 | 170 | 169 | 169 | 20,000 | 1,690 |
| 2016-10-28 | 169 | 170 | 169 | 169 | 25,000 | 1,690 |
| 2016-10-27 | 169 | 169 | 168 | 169 | 49,000 | 1,690 |
| 2016-10-26 | 169 | 169 | 169 | 169 | 10,000 | 1,690 |
| 2016-10-25 | 170 | 170 | 169 | 170 | 27,000 | 1,700 |
| 2016-10-24 | 169 | 170 | 169 | 170 | 19,000 | 1,700 |
| 2016-10-21 | 170 | 170 | 169 | 169 | 44,000 | 1,690 |
| 2016-10-20 | 171 | 171 | 170 | 170 | 25,000 | 1,700 |
| 2016-10-19 | 170 | 170 | 169 | 170 | 14,000 | 1,700 |
| 2016-10-17 | 169 | 169 | 167 | 168 | 36,000 | 1,680 |
| 2016-10-13 | 168 | 168 | 166 | 167 | 34,000 | 1,670 |
| 2016-10-12 | 169 | 169 | 167 | 168 | 25,000 | 1,680 |
| 2016-10-11 | 170 | 171 | 169 | 169 | 38,000 | 1,690 |
| 2016-10-07 | 171 | 171 | 170 | 170 | 40,000 | 1,700 |
| 2016-10-06 | 169 | 170 | 169 | 170 | 57,000 | 1,700 |
| 2016-10-05 | 169 | 170 | 168 | 169 | 94,000 | 1,690 |
| 2016-10-04 | 168 | 170 | 167 | 170 | 102,000 | 1,700 |
| 2016-10-03 | 165 | 167 | 165 | 167 | 64,000 | 1,670 |
| 2016-09-30 | 165 | 165 | 164 | 165 | 63,000 | 1,650 |
| 2016-09-29 | 166 | 166 | 165 | 166 | 84,000 | 1,660 |
| 2016-09-28 | 161 | 175 | 161 | 167 | 167,000 | 1,670 |
| 2016-09-27 | 161 | 161 | 160 | 160 | 17,000 | 1,600 |
| 2016-09-26 | 160 | 161 | 160 | 161 | 16,000 | 1,610 |
| 2016-09-23 | 160 | 161 | 160 | 160 | 34,000 | 1,600 |
| 2016-09-21 | 161 | 161 | 160 | 161 | 28,000 | 1,610 |
| 2016-09-20 | 160 | 161 | 160 | 161 | 32,000 | 1,610 |
| 2016-09-16 | 160 | 160 | 159 | 160 | 37,000 | 1,600 |
| 2016-09-15 | 159 | 169 | 159 | 159 | 287,000 | 1,590 |
| 2016-09-14 | 160 | 160 | 159 | 159 | 55,000 | 1,590 |
| 2016-09-13 | 161 | 161 | 160 | 160 | 13,000 | 1,600 |
| 2016-09-12 | 160 | 161 | 160 | 161 | 30,000 | 1,610 |
| 2016-09-09 | 162 | 162 | 160 | 160 | 40,000 | 1,600 |
| 2016-09-08 | 162 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2016-09-07 | 162 | 162 | 161 | 161 | 14,000 | 1,610 |
| 2016-09-06 | 162 | 162 | 161 | 162 | 26,000 | 1,620 |
| 2016-09-05 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 2016-09-02 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2016-09-01 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2016-08-31 | 160 | 162 | 160 | 162 | 7,000 | 1,620 |
| 2016-08-30 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2016-08-29 | 161 | 161 | 160 | 161 | 14,000 | 1,610 |
| 2016-08-26 | 160 | 161 | 160 | 160 | 31,000 | 1,600 |
| 2016-08-25 | 162 | 162 | 160 | 160 | 29,000 | 1,600 |
| 2016-08-24 | 160 | 163 | 160 | 162 | 46,000 | 1,620 |
| 2016-08-23 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2016-08-22 | 162 | 162 | 160 | 161 | 23,000 | 1,610 |
| 2016-08-19 | 161 | 161 | 160 | 161 | 12,000 | 1,610 |
| 2016-08-18 | 162 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2016-08-17 | 161 | 161 | 161 | 161 | 11,000 | 1,610 |
| 2016-08-16 | 161 | 162 | 160 | 161 | 23,000 | 1,610 |
| 2016-08-15 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2016-08-12 | 161 | 162 | 161 | 161 | 9,000 | 1,610 |
| 2016-08-10 | 161 | 161 | 160 | 161 | 11,000 | 1,610 |
| 2016-08-09 | 160 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2016-08-08 | 161 | 162 | 160 | 161 | 13,000 | 1,610 |
| 2016-08-05 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 2016-08-03 | 160 | 160 | 159 | 159 | 16,000 | 1,590 |
| 2016-08-02 | 160 | 160 | 159 | 160 | 12,000 | 1,600 |
| 2016-08-01 | 160 | 161 | 160 | 160 | 23,000 | 1,600 |
| 2016-07-29 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2016-07-28 | 162 | 162 | 160 | 160 | 63,000 | 1,600 |
| 2016-07-27 | 161 | 162 | 161 | 162 | 11,000 | 1,620 |
| 2016-07-26 | 162 | 162 | 161 | 161 | 9,000 | 1,610 |
| 2016-07-25 | 162 | 162 | 162 | 162 | 26,000 | 1,620 |
| 2016-07-22 | 162 | 162 | 161 | 162 | 13,000 | 1,620 |
| 2016-07-21 | 161 | 162 | 161 | 162 | 17,000 | 1,620 |
| 2016-07-20 | 162 | 162 | 161 | 162 | 21,000 | 1,620 |
| 2016-07-19 | 161 | 162 | 161 | 161 | 10,000 | 1,610 |
| 2016-07-15 | 162 | 163 | 162 | 163 | 13,000 | 1,630 |
| 2016-07-14 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2016-07-13 | 161 | 162 | 161 | 162 | 30,000 | 1,620 |
| 2016-07-12 | 162 | 162 | 160 | 161 | 37,000 | 1,610 |
| 2016-07-11 | 161 | 161 | 161 | 161 | 15,000 | 1,610 |
| 2016-07-08 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2016-07-07 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2016-07-06 | 161 | 163 | 161 | 163 | 10,000 | 1,630 |
| 2016-07-05 | 164 | 164 | 163 | 163 | 37,000 | 1,630 |
| 2016-07-04 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2016-07-01 | 163 | 163 | 161 | 162 | 73,000 | 1,620 |
| 2016-06-30 | 162 | 162 | 161 | 162 | 26,000 | 1,620 |
| 2016-06-29 | 161 | 162 | 161 | 162 | 12,000 | 1,620 |
| 2016-06-28 | 160 | 161 | 160 | 161 | 11,000 | 1,610 |
| 2016-06-27 | 162 | 162 | 160 | 161 | 23,000 | 1,610 |
| 2016-06-24 | 160 | 160 | 158 | 158 | 44,000 | 1,580 |
| 2016-06-23 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2016-06-22 | 161 | 161 | 159 | 159 | 15,000 | 1,590 |
| 2016-06-21 | 160 | 161 | 160 | 161 | 10,000 | 1,610 |
| 2016-06-20 | 161 | 161 | 160 | 160 | 21,000 | 1,600 |
| 2016-06-17 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2016-06-16 | 161 | 161 | 160 | 160 | 11,000 | 1,600 |
| 2016-06-15 | 160 | 160 | 160 | 160 | 27,000 | 1,600 |
| 2016-06-14 | 160 | 160 | 160 | 160 | 23,000 | 1,600 |
| 2016-06-13 | 161 | 161 | 160 | 160 | 30,000 | 1,600 |
| 2016-06-10 | 161 | 162 | 161 | 161 | 17,000 | 1,610 |
| 2016-06-09 | 162 | 162 | 161 | 161 | 21,000 | 1,610 |
| 2016-06-08 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2016-06-07 | 162 | 162 | 161 | 162 | 30,000 | 1,620 |
| 2016-06-06 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2016-06-03 | 162 | 162 | 161 | 162 | 27,000 | 1,620 |
| 2016-06-02 | 163 | 163 | 162 | 162 | 7,000 | 1,620 |
| 2016-06-01 | 163 | 163 | 163 | 163 | 10,000 | 1,630 |
| 2016-05-31 | 162 | 163 | 162 | 163 | 21,000 | 1,630 |
| 2016-05-30 | 162 | 163 | 162 | 163 | 17,000 | 1,630 |
| 2016-05-27 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2016-05-26 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2016-05-25 | 162 | 163 | 161 | 162 | 13,000 | 1,620 |
| 2016-05-24 | 162 | 162 | 161 | 162 | 11,000 | 1,620 |
| 2016-05-23 | 163 | 163 | 162 | 162 | 10,000 | 1,620 |
| 2016-05-20 | 163 | 163 | 161 | 163 | 15,000 | 1,630 |
| 2016-05-19 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2016-05-18 | 163 | 163 | 162 | 162 | 10,000 | 1,620 |
| 2016-05-17 | 162 | 163 | 162 | 162 | 10,000 | 1,620 |
| 2016-05-16 | 163 | 163 | 161 | 163 | 11,000 | 1,630 |
| 2016-05-13 | 164 | 164 | 163 | 163 | 9,000 | 1,630 |
| 2016-05-12 | 164 | 164 | 163 | 163 | 15,000 | 1,630 |
| 2016-05-11 | 164 | 165 | 164 | 164 | 12,000 | 1,640 |
| 2016-05-10 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2016-05-09 | 164 | 164 | 162 | 162 | 5,000 | 1,620 |
| 2016-05-06 | 163 | 163 | 162 | 162 | 21,000 | 1,620 |
| 2016-05-02 | 163 | 163 | 162 | 163 | 17,000 | 1,630 |
| 2016-04-28 | 164 | 165 | 163 | 163 | 18,000 | 1,630 |
| 2016-04-27 | 164 | 164 | 163 | 164 | 10,000 | 1,640 |
| 2016-04-26 | 166 | 166 | 164 | 165 | 15,000 | 1,650 |
| 2016-04-25 | 166 | 166 | 164 | 165 | 15,000 | 1,650 |
| 2016-04-22 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 2016-04-21 | 165 | 165 | 163 | 163 | 6,000 | 1,630 |
| 2016-04-20 | 164 | 165 | 163 | 165 | 24,000 | 1,650 |
| 2016-04-19 | 162 | 163 | 162 | 163 | 21,000 | 1,630 |
| 2016-04-18 | 162 | 163 | 162 | 162 | 25,000 | 1,620 |
| 2016-04-15 | 163 | 165 | 163 | 163 | 24,000 | 1,630 |
| 2016-04-14 | 164 | 165 | 163 | 163 | 22,000 | 1,630 |
| 2016-04-13 | 163 | 164 | 163 | 163 | 24,000 | 1,630 |
| 2016-04-12 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2016-04-11 | 162 | 162 | 161 | 161 | 13,000 | 1,610 |
| 2016-04-08 | 161 | 162 | 160 | 162 | 18,000 | 1,620 |
| 2016-04-07 | 161 | 162 | 161 | 161 | 9,000 | 1,610 |
| 2016-04-06 | 161 | 161 | 160 | 161 | 19,000 | 1,610 |
| 2016-04-05 | 163 | 163 | 161 | 162 | 13,000 | 1,620 |
| 2016-04-04 | 163 | 164 | 160 | 162 | 83,000 | 1,620 |
| 2016-04-01 | 164 | 165 | 163 | 163 | 55,000 | 1,630 |
| 2016-03-31 | 166 | 166 | 164 | 164 | 41,000 | 1,640 |
| 2016-03-30 | 166 | 166 | 165 | 165 | 74,000 | 1,650 |
| 2016-03-29 | 164 | 166 | 164 | 166 | 96,000 | 1,660 |
| 2016-03-28 | 171 | 173 | 170 | 172 | 153,000 | 1,720 |
| 2016-03-25 | 172 | 173 | 171 | 172 | 63,000 | 1,720 |
| 2016-03-24 | 173 | 173 | 172 | 172 | 22,000 | 1,720 |
| 2016-03-23 | 173 | 173 | 171 | 172 | 55,000 | 1,720 |
| 2016-03-22 | 173 | 174 | 172 | 173 | 55,000 | 1,730 |
| 2016-03-18 | 172 | 172 | 171 | 172 | 46,000 | 1,720 |
| 2016-03-17 | 173 | 173 | 173 | 173 | 14,000 | 1,730 |
| 2016-03-16 | 173 | 173 | 172 | 173 | 16,000 | 1,730 |
| 2016-03-15 | 174 | 174 | 172 | 173 | 45,000 | 1,730 |
| 2016-03-14 | 174 | 174 | 173 | 173 | 45,000 | 1,730 |
| 2016-03-11 | 173 | 174 | 172 | 174 | 15,000 | 1,740 |
| 2016-03-10 | 174 | 174 | 171 | 172 | 18,000 | 1,720 |
| 2016-03-09 | 171 | 173 | 170 | 173 | 35,000 | 1,730 |
| 2016-03-08 | 172 | 172 | 171 | 171 | 14,000 | 1,710 |
| 2016-03-07 | 172 | 174 | 172 | 172 | 54,000 | 1,720 |
| 2016-03-04 | 172 | 172 | 171 | 172 | 35,000 | 1,720 |
| 2016-03-03 | 171 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2016-03-02 | 169 | 172 | 169 | 171 | 76,000 | 1,710 |
| 2016-03-01 | 168 | 169 | 168 | 169 | 12,000 | 1,690 |
| 2016-02-29 | 170 | 170 | 169 | 169 | 44,000 | 1,690 |
| 2016-02-26 | 169 | 169 | 168 | 169 | 8,000 | 1,690 |
| 2016-02-25 | 167 | 168 | 167 | 168 | 41,000 | 1,680 |
| 2016-02-24 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
| 2016-02-23 | 168 | 169 | 167 | 168 | 15,000 | 1,680 |
| 2016-02-22 | 168 | 168 | 167 | 167 | 26,000 | 1,670 |
| 2016-02-19 | 167 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2016-02-18 | 167 | 168 | 167 | 168 | 18,000 | 1,680 |
| 2016-02-17 | 166 | 167 | 166 | 166 | 9,000 | 1,660 |
| 2016-02-16 | 165 | 167 | 165 | 166 | 25,000 | 1,660 |
| 2016-02-15 | 165 | 166 | 165 | 166 | 26,000 | 1,660 |
| 2016-02-12 | 166 | 166 | 162 | 163 | 103,000 | 1,630 |
| 2016-02-10 | 167 | 169 | 165 | 166 | 91,000 | 1,660 |
| 2016-02-09 | 168 | 169 | 167 | 167 | 37,000 | 1,670 |
| 2016-02-08 | 167 | 169 | 167 | 169 | 36,000 | 1,690 |
| 2016-02-05 | 167 | 169 | 167 | 169 | 15,000 | 1,690 |
| 2016-02-04 | 167 | 168 | 167 | 168 | 31,000 | 1,680 |
| 2016-02-03 | 169 | 169 | 166 | 168 | 69,000 | 1,680 |
| 2016-02-02 | 170 | 171 | 170 | 170 | 20,000 | 1,700 |
| 2016-02-01 | 169 | 171 | 169 | 171 | 36,000 | 1,710 |
| 2016-01-29 | 168 | 170 | 168 | 169 | 32,000 | 1,690 |
| 2016-01-28 | 167 | 169 | 166 | 169 | 18,000 | 1,690 |
| 2016-01-27 | 168 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2016-01-26 | 168 | 168 | 166 | 168 | 21,000 | 1,680 |
| 2016-01-25 | 167 | 168 | 167 | 168 | 22,000 | 1,680 |
| 2016-01-22 | 166 | 166 | 164 | 165 | 96,000 | 1,650 |
| 2016-01-21 | 165 | 167 | 165 | 165 | 127,000 | 1,650 |
| 2016-01-20 | 169 | 170 | 167 | 167 | 58,000 | 1,670 |
| 2016-01-19 | 169 | 170 | 168 | 170 | 14,000 | 1,700 |
| 2016-01-18 | 169 | 169 | 165 | 168 | 108,000 | 1,680 |
| 2016-01-15 | 171 | 171 | 169 | 169 | 53,000 | 1,690 |
| 2016-01-14 | 171 | 171 | 169 | 169 | 61,000 | 1,690 |
| 2016-01-13 | 170 | 172 | 170 | 172 | 28,000 | 1,720 |
| 2016-01-12 | 170 | 170 | 169 | 169 | 68,000 | 1,690 |
| 2016-01-08 | 171 | 171 | 170 | 170 | 41,000 | 1,700 |
| 2016-01-07 | 172 | 173 | 171 | 171 | 34,000 | 1,710 |
| 2016-01-06 | 172 | 173 | 172 | 172 | 25,000 | 1,720 |
| 2016-01-05 | 173 | 173 | 171 | 173 | 35,000 | 1,730 |
| 2016-01-04 | 173 | 173 | 172 | 172 | 24,000 | 1,720 |
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
