4623 (株)アサヒペン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 192 | 193 | 191 | 193 | 31,000 | 1,930 |
| 2017-12-28 | 193 | 193 | 192 | 192 | 78,000 | 1,920 |
| 2017-12-27 | 191 | 192 | 191 | 192 | 25,000 | 1,920 |
| 2017-12-26 | 192 | 192 | 190 | 190 | 66,000 | 1,900 |
| 2017-12-25 | 192 | 192 | 191 | 191 | 83,000 | 1,910 |
| 2017-12-22 | 190 | 191 | 190 | 191 | 52,000 | 1,910 |
| 2017-12-21 | 192 | 192 | 190 | 190 | 86,000 | 1,900 |
| 2017-12-20 | 192 | 192 | 191 | 192 | 23,000 | 1,920 |
| 2017-12-19 | 192 | 192 | 191 | 192 | 16,000 | 1,920 |
| 2017-12-18 | 191 | 193 | 190 | 192 | 57,000 | 1,920 |
| 2017-12-15 | 192 | 192 | 190 | 191 | 53,000 | 1,910 |
| 2017-12-14 | 191 | 191 | 190 | 191 | 33,000 | 1,910 |
| 2017-12-13 | 191 | 191 | 189 | 190 | 86,000 | 1,900 |
| 2017-12-12 | 193 | 193 | 191 | 191 | 95,000 | 1,910 |
| 2017-12-11 | 194 | 195 | 193 | 193 | 40,000 | 1,930 |
| 2017-12-08 | 194 | 194 | 193 | 194 | 20,000 | 1,940 |
| 2017-12-07 | 194 | 195 | 193 | 194 | 34,000 | 1,940 |
| 2017-12-06 | 196 | 197 | 192 | 193 | 80,000 | 1,930 |
| 2017-12-05 | 197 | 197 | 194 | 196 | 62,000 | 1,960 |
| 2017-12-04 | 195 | 199 | 193 | 193 | 126,000 | 1,930 |
| 2017-12-01 | 195 | 196 | 194 | 195 | 46,000 | 1,950 |
| 2017-11-30 | 195 | 195 | 192 | 195 | 56,000 | 1,950 |
| 2017-11-29 | 190 | 197 | 190 | 195 | 127,000 | 1,950 |
| 2017-11-28 | 189 | 190 | 189 | 190 | 40,000 | 1,900 |
| 2017-11-27 | 192 | 192 | 189 | 190 | 78,000 | 1,900 |
| 2017-11-24 | 193 | 193 | 192 | 192 | 23,000 | 1,920 |
| 2017-11-22 | 193 | 193 | 191 | 193 | 34,000 | 1,930 |
| 2017-11-21 | 190 | 191 | 190 | 191 | 68,000 | 1,910 |
| 2017-11-20 | 191 | 191 | 190 | 190 | 19,000 | 1,900 |
| 2017-11-17 | 190 | 191 | 190 | 190 | 54,000 | 1,900 |
| 2017-11-16 | 187 | 191 | 187 | 190 | 49,000 | 1,900 |
| 2017-11-15 | 193 | 193 | 188 | 188 | 97,000 | 1,880 |
| 2017-11-13 | 191 | 193 | 191 | 191 | 97,000 | 1,910 |
| 2017-11-10 | 194 | 195 | 192 | 195 | 63,000 | 1,950 |
| 2017-11-09 | 196 | 198 | 194 | 195 | 140,000 | 1,950 |
| 2017-11-08 | 196 | 197 | 196 | 197 | 132,000 | 1,970 |
| 2017-11-07 | 196 | 198 | 195 | 196 | 132,000 | 1,960 |
| 2017-11-06 | 191 | 195 | 190 | 195 | 201,000 | 1,950 |
| 2017-11-02 | 191 | 192 | 190 | 190 | 101,000 | 1,900 |
| 2017-11-01 | 190 | 191 | 190 | 191 | 118,000 | 1,910 |
| 2017-10-31 | 189 | 189 | 188 | 189 | 36,000 | 1,890 |
| 2017-10-30 | 189 | 189 | 188 | 188 | 31,000 | 1,880 |
| 2017-10-27 | 188 | 189 | 187 | 189 | 101,000 | 1,890 |
| 2017-10-26 | 186 | 189 | 186 | 189 | 39,000 | 1,890 |
| 2017-10-25 | 187 | 188 | 186 | 186 | 68,000 | 1,860 |
| 2017-10-24 | 187 | 187 | 186 | 186 | 77,000 | 1,860 |
| 2017-10-23 | 188 | 188 | 186 | 186 | 51,000 | 1,860 |
| 2017-10-20 | 187 | 187 | 186 | 186 | 38,000 | 1,860 |
| 2017-10-19 | 187 | 188 | 186 | 187 | 64,000 | 1,870 |
| 2017-10-18 | 187 | 188 | 186 | 188 | 56,000 | 1,880 |
| 2017-10-17 | 186 | 187 | 186 | 187 | 36,000 | 1,870 |
| 2017-10-16 | 185 | 187 | 185 | 186 | 54,000 | 1,860 |
| 2017-10-13 | 185 | 186 | 185 | 185 | 24,000 | 1,850 |
| 2017-10-12 | 185 | 186 | 184 | 185 | 16,000 | 1,850 |
| 2017-10-11 | 185 | 186 | 185 | 185 | 36,000 | 1,850 |
| 2017-10-10 | 185 | 186 | 184 | 185 | 56,000 | 1,850 |
| 2017-10-06 | 185 | 186 | 185 | 185 | 42,000 | 1,850 |
| 2017-10-05 | 186 | 186 | 185 | 185 | 43,000 | 1,850 |
| 2017-10-04 | 184 | 185 | 184 | 185 | 122,000 | 1,850 |
| 2017-10-03 | 184 | 185 | 184 | 184 | 32,000 | 1,840 |
| 2017-10-02 | 183 | 184 | 182 | 184 | 23,000 | 1,840 |
| 2017-09-29 | 182 | 183 | 181 | 182 | 71,000 | 1,820 |
| 2017-09-28 | 182 | 183 | 181 | 182 | 41,000 | 1,820 |
| 2017-09-27 | 180 | 183 | 180 | 182 | 98,000 | 1,820 |
| 2017-09-26 | 182 | 182 | 181 | 182 | 18,000 | 1,820 |
| 2017-09-25 | 182 | 182 | 181 | 181 | 15,000 | 1,810 |
| 2017-09-22 | 183 | 183 | 181 | 181 | 34,000 | 1,810 |
| 2017-09-21 | 182 | 183 | 182 | 182 | 33,000 | 1,820 |
| 2017-09-20 | 183 | 183 | 182 | 183 | 15,000 | 1,830 |
| 2017-09-19 | 182 | 182 | 181 | 182 | 27,000 | 1,820 |
| 2017-09-15 | 180 | 181 | 180 | 181 | 35,000 | 1,810 |
| 2017-09-14 | 180 | 181 | 179 | 180 | 55,000 | 1,800 |
| 2017-09-13 | 180 | 181 | 180 | 181 | 21,000 | 1,810 |
| 2017-09-12 | 180 | 181 | 180 | 180 | 34,000 | 1,800 |
| 2017-09-11 | 180 | 180 | 179 | 180 | 40,000 | 1,800 |
| 2017-09-08 | 180 | 181 | 180 | 180 | 21,000 | 1,800 |
| 2017-09-07 | 180 | 181 | 179 | 180 | 17,000 | 1,800 |
| 2017-09-06 | 180 | 180 | 179 | 180 | 21,000 | 1,800 |
| 2017-09-05 | 181 | 181 | 180 | 180 | 36,000 | 1,800 |
| 2017-09-04 | 183 | 183 | 181 | 181 | 42,000 | 1,810 |
| 2017-09-01 | 183 | 183 | 182 | 183 | 29,000 | 1,830 |
| 2017-08-31 | 182 | 183 | 181 | 183 | 45,000 | 1,830 |
| 2017-08-30 | 180 | 182 | 179 | 182 | 74,000 | 1,820 |
| 2017-08-29 | 180 | 181 | 180 | 181 | 18,000 | 1,810 |
| 2017-08-28 | 181 | 181 | 180 | 181 | 13,000 | 1,810 |
| 2017-08-25 | 181 | 181 | 180 | 181 | 24,000 | 1,810 |
| 2017-08-24 | 180 | 181 | 179 | 181 | 37,000 | 1,810 |
| 2017-08-23 | 181 | 181 | 180 | 181 | 15,000 | 1,810 |
| 2017-08-22 | 181 | 182 | 180 | 181 | 49,000 | 1,810 |
| 2017-08-21 | 180 | 181 | 179 | 181 | 33,000 | 1,810 |
| 2017-08-18 | 180 | 180 | 179 | 180 | 28,000 | 1,800 |
| 2017-08-17 | 179 | 180 | 179 | 180 | 22,000 | 1,800 |
| 2017-08-16 | 180 | 180 | 178 | 178 | 60,000 | 1,780 |
| 2017-08-15 | 180 | 181 | 179 | 179 | 67,000 | 1,790 |
| 2017-08-14 | 178 | 180 | 178 | 180 | 57,000 | 1,800 |
| 2017-08-10 | 179 | 179 | 176 | 177 | 94,000 | 1,770 |
| 2017-08-09 | 179 | 180 | 178 | 179 | 18,000 | 1,790 |
| 2017-08-08 | 180 | 181 | 178 | 179 | 71,000 | 1,790 |
| 2017-08-07 | 180 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2017-08-04 | 178 | 179 | 178 | 179 | 15,000 | 1,790 |
| 2017-08-03 | 179 | 180 | 179 | 179 | 13,000 | 1,790 |
| 2017-08-02 | 180 | 181 | 178 | 179 | 45,000 | 1,790 |
| 2017-08-01 | 180 | 180 | 179 | 179 | 17,000 | 1,790 |
| 2017-07-31 | 180 | 181 | 179 | 179 | 33,000 | 1,790 |
| 2017-07-28 | 183 | 183 | 178 | 180 | 119,000 | 1,800 |
| 2017-07-27 | 180 | 182 | 180 | 182 | 44,000 | 1,820 |
| 2017-07-26 | 180 | 181 | 180 | 180 | 24,000 | 1,800 |
| 2017-07-25 | 182 | 182 | 181 | 181 | 42,000 | 1,810 |
| 2017-07-24 | 182 | 182 | 180 | 181 | 33,000 | 1,810 |
| 2017-07-21 | 180 | 181 | 180 | 181 | 27,000 | 1,810 |
| 2017-07-20 | 180 | 181 | 180 | 181 | 21,000 | 1,810 |
| 2017-07-19 | 181 | 181 | 179 | 179 | 14,000 | 1,790 |
| 2017-07-18 | 180 | 181 | 179 | 181 | 17,000 | 1,810 |
| 2017-07-14 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2017-07-13 | 179 | 179 | 178 | 178 | 30,000 | 1,780 |
| 2017-07-12 | 180 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2017-07-11 | 182 | 182 | 179 | 180 | 26,000 | 1,800 |
| 2017-07-10 | 179 | 181 | 179 | 181 | 20,000 | 1,810 |
| 2017-07-07 | 179 | 179 | 178 | 179 | 26,000 | 1,790 |
| 2017-07-06 | 181 | 181 | 180 | 180 | 11,000 | 1,800 |
| 2017-07-05 | 182 | 182 | 181 | 181 | 35,000 | 1,810 |
| 2017-07-04 | 182 | 182 | 180 | 180 | 54,000 | 1,800 |
| 2017-07-03 | 180 | 181 | 180 | 181 | 67,000 | 1,810 |
| 2017-06-30 | 179 | 179 | 179 | 179 | 14,000 | 1,790 |
| 2017-06-29 | 178 | 180 | 178 | 180 | 39,000 | 1,800 |
| 2017-06-28 | 177 | 179 | 177 | 178 | 43,000 | 1,780 |
| 2017-06-27 | 177 | 177 | 176 | 176 | 55,000 | 1,760 |
| 2017-06-26 | 178 | 178 | 176 | 176 | 29,000 | 1,760 |
| 2017-06-23 | 176 | 177 | 176 | 176 | 8,000 | 1,760 |
| 2017-06-22 | 178 | 178 | 176 | 176 | 14,000 | 1,760 |
| 2017-06-21 | 177 | 178 | 177 | 177 | 12,000 | 1,770 |
| 2017-06-20 | 177 | 178 | 176 | 178 | 29,000 | 1,780 |
| 2017-06-19 | 176 | 177 | 176 | 176 | 67,000 | 1,760 |
| 2017-06-16 | 179 | 179 | 177 | 177 | 42,000 | 1,770 |
| 2017-06-15 | 178 | 178 | 177 | 178 | 7,000 | 1,780 |
| 2017-06-14 | 178 | 178 | 177 | 178 | 7,000 | 1,780 |
| 2017-06-13 | 179 | 179 | 178 | 178 | 18,000 | 1,780 |
| 2017-06-12 | 179 | 179 | 179 | 179 | 19,000 | 1,790 |
| 2017-06-09 | 179 | 179 | 178 | 179 | 11,000 | 1,790 |
| 2017-06-08 | 178 | 179 | 178 | 179 | 11,000 | 1,790 |
| 2017-06-07 | 178 | 178 | 178 | 178 | 8,000 | 1,780 |
| 2017-06-06 | 178 | 179 | 178 | 178 | 74,000 | 1,780 |
| 2017-06-05 | 179 | 179 | 178 | 178 | 12,000 | 1,780 |
| 2017-06-02 | 178 | 179 | 178 | 179 | 19,000 | 1,790 |
| 2017-06-01 | 178 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2017-05-31 | 177 | 178 | 177 | 178 | 9,000 | 1,780 |
| 2017-05-30 | 177 | 178 | 177 | 178 | 6,000 | 1,780 |
| 2017-05-29 | 179 | 179 | 176 | 176 | 28,000 | 1,760 |
| 2017-05-26 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2017-05-25 | 178 | 178 | 178 | 178 | 8,000 | 1,780 |
| 2017-05-24 | 178 | 179 | 178 | 178 | 6,000 | 1,780 |
| 2017-05-23 | 178 | 179 | 178 | 178 | 9,000 | 1,780 |
| 2017-05-22 | 179 | 179 | 178 | 178 | 15,000 | 1,780 |
| 2017-05-19 | 178 | 179 | 178 | 179 | 7,000 | 1,790 |
| 2017-05-18 | 179 | 179 | 178 | 178 | 17,000 | 1,780 |
| 2017-05-17 | 180 | 180 | 179 | 179 | 13,000 | 1,790 |
| 2017-05-16 | 180 | 180 | 179 | 180 | 8,000 | 1,800 |
| 2017-05-15 | 178 | 181 | 178 | 179 | 84,000 | 1,790 |
| 2017-05-12 | 178 | 178 | 178 | 178 | 15,000 | 1,780 |
| 2017-05-11 | 179 | 179 | 176 | 177 | 57,000 | 1,770 |
| 2017-05-10 | 181 | 181 | 178 | 178 | 22,000 | 1,780 |
| 2017-05-09 | 181 | 181 | 180 | 180 | 17,000 | 1,800 |
| 2017-05-08 | 180 | 181 | 179 | 180 | 29,000 | 1,800 |
| 2017-05-02 | 178 | 178 | 176 | 178 | 31,000 | 1,780 |
| 2017-05-01 | 177 | 177 | 176 | 176 | 24,000 | 1,760 |
| 2017-04-28 | 178 | 179 | 178 | 179 | 5,000 | 1,790 |
| 2017-04-27 | 178 | 179 | 177 | 177 | 12,000 | 1,770 |
| 2017-04-26 | 177 | 179 | 176 | 178 | 26,000 | 1,780 |
| 2017-04-25 | 177 | 178 | 175 | 177 | 24,000 | 1,770 |
| 2017-04-24 | 179 | 179 | 176 | 177 | 17,000 | 1,770 |
| 2017-04-21 | 176 | 177 | 175 | 176 | 8,000 | 1,760 |
| 2017-04-20 | 177 | 178 | 176 | 176 | 12,000 | 1,760 |
| 2017-04-19 | 175 | 176 | 175 | 176 | 8,000 | 1,760 |
| 2017-04-18 | 174 | 175 | 174 | 175 | 12,000 | 1,750 |
| 2017-04-17 | 173 | 174 | 173 | 174 | 7,000 | 1,740 |
| 2017-04-14 | 175 | 175 | 174 | 174 | 23,000 | 1,740 |
| 2017-04-13 | 176 | 176 | 175 | 175 | 12,000 | 1,750 |
| 2017-04-12 | 177 | 180 | 176 | 176 | 15,000 | 1,760 |
| 2017-04-11 | 175 | 176 | 175 | 176 | 7,000 | 1,760 |
| 2017-04-10 | 176 | 177 | 175 | 176 | 9,000 | 1,760 |
| 2017-04-07 | 175 | 176 | 175 | 175 | 22,000 | 1,750 |
| 2017-04-06 | 178 | 178 | 175 | 175 | 15,000 | 1,750 |
| 2017-04-05 | 179 | 180 | 177 | 178 | 29,000 | 1,780 |
| 2017-04-04 | 176 | 178 | 175 | 178 | 17,000 | 1,780 |
| 2017-04-03 | 177 | 178 | 175 | 178 | 20,000 | 1,780 |
| 2017-03-31 | 179 | 180 | 177 | 177 | 37,000 | 1,770 |
| 2017-03-30 | 180 | 181 | 178 | 178 | 67,000 | 1,780 |
| 2017-03-29 | 182 | 183 | 180 | 181 | 98,000 | 1,810 |
| 2017-03-28 | 188 | 189 | 187 | 187 | 132,000 | 1,870 |
| 2017-03-27 | 188 | 188 | 187 | 188 | 42,000 | 1,880 |
| 2017-03-24 | 187 | 189 | 187 | 188 | 27,000 | 1,880 |
| 2017-03-23 | 186 | 187 | 185 | 186 | 60,000 | 1,860 |
| 2017-03-22 | 188 | 188 | 186 | 187 | 48,000 | 1,870 |
| 2017-03-21 | 188 | 190 | 188 | 189 | 83,000 | 1,890 |
| 2017-03-17 | 189 | 189 | 187 | 188 | 28,000 | 1,880 |
| 2017-03-16 | 188 | 189 | 187 | 188 | 17,000 | 1,880 |
| 2017-03-15 | 188 | 189 | 187 | 188 | 20,000 | 1,880 |
| 2017-03-14 | 188 | 189 | 187 | 188 | 43,000 | 1,880 |
| 2017-03-13 | 188 | 188 | 187 | 188 | 37,000 | 1,880 |
| 2017-03-10 | 187 | 188 | 187 | 187 | 33,000 | 1,870 |
| 2017-03-09 | 187 | 188 | 187 | 188 | 18,000 | 1,880 |
| 2017-03-08 | 186 | 188 | 186 | 187 | 29,000 | 1,870 |
| 2017-03-07 | 187 | 188 | 186 | 187 | 55,000 | 1,870 |
| 2017-03-06 | 187 | 189 | 187 | 187 | 55,000 | 1,870 |
| 2017-03-03 | 188 | 188 | 187 | 187 | 38,000 | 1,870 |
| 2017-03-02 | 188 | 188 | 187 | 188 | 28,000 | 1,880 |
| 2017-03-01 | 187 | 188 | 187 | 188 | 22,000 | 1,880 |
| 2017-02-28 | 189 | 189 | 188 | 188 | 15,000 | 1,880 |
| 2017-02-27 | 189 | 189 | 187 | 188 | 29,000 | 1,880 |
| 2017-02-24 | 186 | 189 | 186 | 189 | 14,000 | 1,890 |
| 2017-02-23 | 190 | 191 | 187 | 188 | 58,000 | 1,880 |
| 2017-02-22 | 190 | 191 | 188 | 190 | 80,000 | 1,900 |
| 2017-02-21 | 188 | 189 | 187 | 188 | 40,000 | 1,880 |
| 2017-02-20 | 185 | 189 | 185 | 188 | 103,000 | 1,880 |
| 2017-02-17 | 185 | 185 | 184 | 185 | 26,000 | 1,850 |
| 2017-02-16 | 185 | 185 | 184 | 185 | 41,000 | 1,850 |
| 2017-02-15 | 183 | 185 | 183 | 185 | 36,000 | 1,850 |
| 2017-02-14 | 182 | 184 | 182 | 184 | 94,000 | 1,840 |
| 2017-02-13 | 179 | 182 | 179 | 182 | 54,000 | 1,820 |
| 2017-02-10 | 179 | 180 | 179 | 180 | 40,000 | 1,800 |
| 2017-02-09 | 179 | 179 | 178 | 179 | 25,000 | 1,790 |
| 2017-02-08 | 179 | 180 | 179 | 180 | 38,000 | 1,800 |
| 2017-02-07 | 179 | 180 | 178 | 179 | 118,000 | 1,790 |
| 2017-02-06 | 178 | 179 | 178 | 178 | 25,000 | 1,780 |
| 2017-02-03 | 177 | 178 | 177 | 177 | 16,000 | 1,770 |
| 2017-02-02 | 178 | 178 | 177 | 177 | 27,000 | 1,770 |
| 2017-02-01 | 177 | 177 | 176 | 177 | 10,000 | 1,770 |
| 2017-01-31 | 175 | 177 | 175 | 176 | 21,000 | 1,760 |
| 2017-01-30 | 178 | 178 | 175 | 176 | 95,000 | 1,760 |
| 2017-01-27 | 177 | 178 | 177 | 178 | 18,000 | 1,780 |
| 2017-01-26 | 177 | 178 | 176 | 178 | 10,000 | 1,780 |
| 2017-01-25 | 177 | 177 | 176 | 177 | 21,000 | 1,770 |
| 2017-01-24 | 177 | 177 | 176 | 177 | 41,000 | 1,770 |
| 2017-01-23 | 177 | 177 | 176 | 177 | 12,000 | 1,770 |
| 2017-01-20 | 177 | 177 | 176 | 177 | 21,000 | 1,770 |
| 2017-01-19 | 176 | 177 | 176 | 176 | 10,000 | 1,760 |
| 2017-01-18 | 175 | 177 | 175 | 175 | 21,000 | 1,750 |
| 2017-01-17 | 176 | 176 | 176 | 176 | 11,000 | 1,760 |
| 2017-01-16 | 176 | 177 | 176 | 176 | 23,000 | 1,760 |
| 2017-01-13 | 176 | 177 | 175 | 175 | 11,000 | 1,750 |
| 2017-01-12 | 176 | 177 | 176 | 176 | 24,000 | 1,760 |
| 2017-01-11 | 178 | 178 | 176 | 177 | 26,000 | 1,770 |
| 2017-01-10 | 175 | 177 | 175 | 177 | 24,000 | 1,770 |
| 2017-01-06 | 175 | 176 | 175 | 175 | 14,000 | 1,750 |
| 2017-01-05 | 177 | 177 | 176 | 177 | 29,000 | 1,770 |
| 2017-01-04 | 175 | 177 | 175 | 175 | 19,000 | 1,750 |
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
