4623 (株)アサヒペン の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,734 | 1,755 | 1,733 | 1,755 | 1,400 | 1,755 |
| 2018-12-27 | 1,729 | 1,759 | 1,729 | 1,752 | 2,400 | 1,752 |
| 2018-12-26 | 1,700 | 1,754 | 1,700 | 1,701 | 2,200 | 1,701 |
| 2018-12-25 | 1,767 | 1,767 | 1,700 | 1,705 | 7,000 | 1,705 |
| 2018-12-21 | 1,807 | 1,809 | 1,780 | 1,807 | 4,300 | 1,807 |
| 2018-12-20 | 1,812 | 1,812 | 1,784 | 1,807 | 5,500 | 1,807 |
| 2018-12-19 | 1,802 | 1,812 | 1,777 | 1,812 | 5,000 | 1,812 |
| 2018-12-18 | 1,812 | 1,812 | 1,752 | 1,802 | 8,000 | 1,802 |
| 2018-12-17 | 1,813 | 1,813 | 1,801 | 1,813 | 4,500 | 1,813 |
| 2018-12-14 | 1,811 | 1,813 | 1,803 | 1,813 | 3,600 | 1,813 |
| 2018-12-13 | 1,798 | 1,804 | 1,798 | 1,804 | 2,400 | 1,804 |
| 2018-12-12 | 1,798 | 1,802 | 1,798 | 1,798 | 5,200 | 1,798 |
| 2018-12-11 | 1,791 | 1,804 | 1,785 | 1,804 | 5,000 | 1,804 |
| 2018-12-10 | 1,800 | 1,811 | 1,800 | 1,803 | 4,300 | 1,803 |
| 2018-12-07 | 1,814 | 1,816 | 1,800 | 1,800 | 4,300 | 1,800 |
| 2018-12-06 | 1,803 | 1,814 | 1,803 | 1,814 | 3,700 | 1,814 |
| 2018-12-05 | 1,810 | 1,816 | 1,802 | 1,802 | 3,800 | 1,802 |
| 2018-12-04 | 1,820 | 1,830 | 1,810 | 1,810 | 6,000 | 1,810 |
| 2018-12-03 | 1,818 | 1,820 | 1,813 | 1,820 | 2,900 | 1,820 |
| 2018-11-30 | 1,816 | 1,818 | 1,801 | 1,818 | 3,300 | 1,818 |
| 2018-11-29 | 1,813 | 1,816 | 1,811 | 1,816 | 3,000 | 1,816 |
| 2018-11-28 | 1,809 | 1,814 | 1,801 | 1,813 | 2,900 | 1,813 |
| 2018-11-27 | 1,799 | 1,809 | 1,799 | 1,809 | 2,800 | 1,809 |
| 2018-11-26 | 1,801 | 1,805 | 1,799 | 1,799 | 2,800 | 1,799 |
| 2018-11-22 | 1,801 | 1,802 | 1,784 | 1,800 | 2,700 | 1,800 |
| 2018-11-21 | 1,794 | 1,800 | 1,767 | 1,800 | 3,600 | 1,800 |
| 2018-11-20 | 1,794 | 1,795 | 1,782 | 1,795 | 3,000 | 1,795 |
| 2018-11-19 | 1,790 | 1,794 | 1,775 | 1,794 | 2,000 | 1,794 |
| 2018-11-16 | 1,789 | 1,790 | 1,772 | 1,790 | 1,700 | 1,790 |
| 2018-11-15 | 1,767 | 1,796 | 1,767 | 1,772 | 4,900 | 1,772 |
| 2018-11-14 | 1,796 | 1,798 | 1,785 | 1,795 | 1,800 | 1,795 |
| 2018-11-13 | 1,797 | 1,797 | 1,783 | 1,797 | 1,200 | 1,797 |
| 2018-11-12 | 1,787 | 1,805 | 1,777 | 1,800 | 4,100 | 1,800 |
| 2018-11-09 | 1,775 | 1,784 | 1,775 | 1,776 | 1,900 | 1,776 |
| 2018-11-08 | 1,774 | 1,777 | 1,774 | 1,775 | 1,700 | 1,775 |
| 2018-11-07 | 1,775 | 1,785 | 1,775 | 1,780 | 600 | 1,780 |
| 2018-11-06 | 1,790 | 1,790 | 1,779 | 1,779 | 1,400 | 1,779 |
| 2018-11-05 | 1,780 | 1,790 | 1,780 | 1,790 | 600 | 1,790 |
| 2018-11-02 | 1,797 | 1,797 | 1,786 | 1,786 | 1,100 | 1,786 |
| 2018-11-01 | 1,807 | 1,807 | 1,797 | 1,797 | 1,000 | 1,797 |
| 2018-10-31 | 1,783 | 1,786 | 1,779 | 1,786 | 300 | 1,786 |
| 2018-10-30 | 1,785 | 1,785 | 1,773 | 1,773 | 400 | 1,773 |
| 2018-10-29 | 1,791 | 1,791 | 1,771 | 1,787 | 800 | 1,787 |
| 2018-10-26 | 1,800 | 1,800 | 1,780 | 1,780 | 1,900 | 1,780 |
| 2018-10-25 | 1,793 | 1,799 | 1,780 | 1,794 | 2,900 | 1,794 |
| 2018-10-24 | 1,791 | 1,809 | 1,791 | 1,809 | 2,200 | 1,809 |
| 2018-10-23 | 1,800 | 1,800 | 1,795 | 1,795 | 500 | 1,795 |
| 2018-10-22 | 1,805 | 1,805 | 1,799 | 1,799 | 1,300 | 1,799 |
| 2018-10-19 | 1,793 | 1,799 | 1,792 | 1,799 | 800 | 1,799 |
| 2018-10-18 | 1,805 | 1,805 | 1,792 | 1,792 | 700 | 1,792 |
| 2018-10-17 | 1,793 | 1,793 | 1,791 | 1,791 | 900 | 1,791 |
| 2018-10-16 | 1,807 | 1,807 | 1,790 | 1,791 | 800 | 1,791 |
| 2018-10-15 | 1,808 | 1,808 | 1,791 | 1,808 | 600 | 1,808 |
| 2018-10-12 | 1,803 | 1,803 | 1,790 | 1,790 | 8,500 | 1,790 |
| 2018-10-11 | 1,804 | 1,809 | 1,800 | 1,803 | 3,000 | 1,803 |
| 2018-10-10 | 1,810 | 1,810 | 1,807 | 1,807 | 1,200 | 1,807 |
| 2018-10-09 | 1,817 | 1,817 | 1,810 | 1,810 | 600 | 1,810 |
| 2018-10-05 | 1,807 | 1,817 | 1,807 | 1,817 | 1,000 | 1,817 |
| 2018-10-04 | 1,811 | 1,811 | 1,807 | 1,807 | 3,200 | 1,807 |
| 2018-10-03 | 1,808 | 1,811 | 1,808 | 1,811 | 400 | 1,811 |
| 2018-10-02 | 1,809 | 1,811 | 1,807 | 1,807 | 1,600 | 1,807 |
| 2018-10-01 | 1,815 | 1,820 | 1,807 | 1,808 | 3,300 | 1,808 |
| 2018-09-28 | 1,825 | 1,825 | 1,806 | 1,820 | 3,000 | 1,820 |
| 2018-09-27 | 1,820 | 1,827 | 1,818 | 1,820 | 1,400 | 1,820 |
| 2018-09-26 | 1,805 | 1,820 | 1,800 | 1,820 | 3,400 | 1,820 |
| 2018-09-25 | 183 | 183 | 181 | 182 | 23,000 | 1,820 |
| 2018-09-21 | 182 | 182 | 181 | 182 | 20,000 | 1,820 |
| 2018-09-20 | 181 | 181 | 180 | 181 | 23,000 | 1,810 |
| 2018-09-19 | 181 | 182 | 180 | 181 | 22,000 | 1,810 |
| 2018-09-18 | 180 | 181 | 180 | 181 | 17,000 | 1,810 |
| 2018-09-14 | 180 | 181 | 180 | 180 | 22,000 | 1,800 |
| 2018-09-13 | 180 | 181 | 180 | 180 | 28,000 | 1,800 |
| 2018-09-12 | 181 | 181 | 180 | 180 | 24,000 | 1,800 |
| 2018-09-11 | 181 | 181 | 181 | 181 | 25,000 | 1,810 |
| 2018-09-10 | 181 | 181 | 180 | 180 | 23,000 | 1,800 |
| 2018-09-07 | 181 | 182 | 181 | 181 | 18,000 | 1,810 |
| 2018-09-06 | 181 | 182 | 181 | 181 | 24,000 | 1,810 |
| 2018-09-05 | 181 | 182 | 181 | 181 | 18,000 | 1,810 |
| 2018-09-04 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2018-09-03 | 181 | 182 | 181 | 181 | 15,000 | 1,810 |
| 2018-08-31 | 181 | 182 | 181 | 182 | 52,000 | 1,820 |
| 2018-08-30 | 181 | 181 | 181 | 181 | 71,000 | 1,810 |
| 2018-08-29 | 182 | 183 | 181 | 181 | 85,000 | 1,810 |
| 2018-08-28 | 182 | 183 | 181 | 182 | 76,000 | 1,820 |
| 2018-08-27 | 182 | 182 | 181 | 182 | 65,000 | 1,820 |
| 2018-08-24 | 182 | 183 | 181 | 182 | 86,000 | 1,820 |
| 2018-08-23 | 182 | 183 | 182 | 182 | 67,000 | 1,820 |
| 2018-08-22 | 182 | 182 | 181 | 182 | 24,000 | 1,820 |
| 2018-08-21 | 182 | 182 | 181 | 181 | 24,000 | 1,810 |
| 2018-08-20 | 181 | 183 | 181 | 182 | 34,000 | 1,820 |
| 2018-08-17 | 182 | 183 | 181 | 181 | 60,000 | 1,810 |
| 2018-08-16 | 183 | 183 | 182 | 182 | 48,000 | 1,820 |
| 2018-08-15 | 184 | 184 | 183 | 183 | 48,000 | 1,830 |
| 2018-08-14 | 183 | 184 | 183 | 184 | 17,000 | 1,840 |
| 2018-08-13 | 184 | 184 | 183 | 183 | 19,000 | 1,830 |
| 2018-08-10 | 184 | 184 | 184 | 184 | 29,000 | 1,840 |
| 2018-08-09 | 184 | 185 | 184 | 184 | 21,000 | 1,840 |
| 2018-08-08 | 185 | 185 | 185 | 185 | 12,000 | 1,850 |
| 2018-08-07 | 184 | 185 | 184 | 185 | 20,000 | 1,850 |
| 2018-08-06 | 185 | 185 | 184 | 184 | 17,000 | 1,840 |
| 2018-08-03 | 185 | 185 | 185 | 185 | 13,000 | 1,850 |
| 2018-08-02 | 185 | 185 | 185 | 185 | 16,000 | 1,850 |
| 2018-08-01 | 186 | 186 | 185 | 185 | 22,000 | 1,850 |
| 2018-07-31 | 185 | 187 | 185 | 186 | 28,000 | 1,860 |
| 2018-07-30 | 186 | 187 | 185 | 185 | 21,000 | 1,850 |
| 2018-07-27 | 185 | 186 | 185 | 186 | 17,000 | 1,860 |
| 2018-07-26 | 186 | 186 | 184 | 185 | 15,000 | 1,850 |
| 2018-07-25 | 185 | 186 | 185 | 186 | 48,000 | 1,860 |
| 2018-07-24 | 185 | 185 | 184 | 185 | 21,000 | 1,850 |
| 2018-07-23 | 185 | 185 | 184 | 184 | 50,000 | 1,840 |
| 2018-07-20 | 183 | 183 | 182 | 183 | 21,000 | 1,830 |
| 2018-07-19 | 182 | 183 | 182 | 183 | 31,000 | 1,830 |
| 2018-07-18 | 183 | 183 | 182 | 182 | 22,000 | 1,820 |
| 2018-07-17 | 182 | 182 | 182 | 182 | 75,000 | 1,820 |
| 2018-07-13 | 183 | 183 | 183 | 183 | 14,000 | 1,830 |
| 2018-07-12 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2018-07-11 | 183 | 183 | 182 | 182 | 30,000 | 1,820 |
| 2018-07-10 | 182 | 183 | 182 | 182 | 20,000 | 1,820 |
| 2018-07-09 | 183 | 183 | 182 | 182 | 21,000 | 1,820 |
| 2018-07-06 | 182 | 183 | 182 | 182 | 34,000 | 1,820 |
| 2018-07-05 | 183 | 183 | 182 | 183 | 20,000 | 1,830 |
| 2018-07-04 | 183 | 184 | 182 | 184 | 23,000 | 1,840 |
| 2018-07-03 | 183 | 184 | 182 | 182 | 36,000 | 1,820 |
| 2018-07-02 | 185 | 186 | 184 | 184 | 77,000 | 1,840 |
| 2018-06-29 | 183 | 184 | 183 | 184 | 16,000 | 1,840 |
| 2018-06-28 | 183 | 183 | 182 | 183 | 13,000 | 1,830 |
| 2018-06-27 | 182 | 183 | 182 | 183 | 27,000 | 1,830 |
| 2018-06-26 | 183 | 183 | 182 | 183 | 8,000 | 1,830 |
| 2018-06-25 | 184 | 184 | 183 | 183 | 30,000 | 1,830 |
| 2018-06-22 | 184 | 184 | 183 | 183 | 8,000 | 1,830 |
| 2018-06-21 | 183 | 184 | 183 | 184 | 37,000 | 1,840 |
| 2018-06-20 | 184 | 185 | 183 | 184 | 14,000 | 1,840 |
| 2018-06-19 | 184 | 185 | 183 | 184 | 22,000 | 1,840 |
| 2018-06-18 | 183 | 184 | 183 | 184 | 23,000 | 1,840 |
| 2018-06-15 | 185 | 185 | 183 | 184 | 15,000 | 1,840 |
| 2018-06-14 | 184 | 185 | 183 | 185 | 26,000 | 1,850 |
| 2018-06-13 | 184 | 184 | 183 | 183 | 59,000 | 1,830 |
| 2018-06-12 | 186 | 186 | 185 | 185 | 17,000 | 1,850 |
| 2018-06-11 | 185 | 187 | 185 | 186 | 59,000 | 1,860 |
| 2018-06-08 | 184 | 185 | 184 | 185 | 15,000 | 1,850 |
| 2018-06-07 | 185 | 185 | 184 | 184 | 17,000 | 1,840 |
| 2018-06-06 | 183 | 185 | 183 | 185 | 90,000 | 1,850 |
| 2018-06-05 | 184 | 184 | 183 | 183 | 8,000 | 1,830 |
| 2018-06-04 | 183 | 183 | 182 | 183 | 10,000 | 1,830 |
| 2018-06-01 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2018-05-31 | 183 | 184 | 183 | 184 | 14,000 | 1,840 |
| 2018-05-30 | 183 | 184 | 182 | 183 | 38,000 | 1,830 |
| 2018-05-29 | 183 | 184 | 183 | 183 | 11,000 | 1,830 |
| 2018-05-28 | 183 | 184 | 183 | 183 | 33,000 | 1,830 |
| 2018-05-25 | 184 | 184 | 183 | 184 | 10,000 | 1,840 |
| 2018-05-24 | 185 | 185 | 184 | 184 | 38,000 | 1,840 |
| 2018-05-23 | 185 | 186 | 185 | 185 | 15,000 | 1,850 |
| 2018-05-22 | 186 | 186 | 185 | 185 | 10,000 | 1,850 |
| 2018-05-21 | 185 | 186 | 185 | 186 | 24,000 | 1,860 |
| 2018-05-18 | 185 | 185 | 184 | 185 | 11,000 | 1,850 |
| 2018-05-17 | 184 | 185 | 184 | 184 | 23,000 | 1,840 |
| 2018-05-16 | 184 | 185 | 184 | 185 | 16,000 | 1,850 |
| 2018-05-15 | 185 | 185 | 184 | 185 | 49,000 | 1,850 |
| 2018-05-14 | 186 | 186 | 185 | 186 | 21,000 | 1,860 |
| 2018-05-11 | 186 | 186 | 184 | 185 | 14,000 | 1,850 |
| 2018-05-10 | 185 | 186 | 184 | 184 | 10,000 | 1,840 |
| 2018-05-09 | 185 | 185 | 184 | 185 | 14,000 | 1,850 |
| 2018-05-08 | 184 | 186 | 184 | 186 | 74,000 | 1,860 |
| 2018-05-07 | 185 | 185 | 184 | 185 | 18,000 | 1,850 |
| 2018-05-02 | 183 | 184 | 183 | 184 | 19,000 | 1,840 |
| 2018-05-01 | 183 | 183 | 183 | 183 | 57,000 | 1,830 |
| 2018-04-27 | 183 | 183 | 183 | 183 | 20,000 | 1,830 |
| 2018-04-26 | 184 | 184 | 183 | 183 | 24,000 | 1,830 |
| 2018-04-25 | 184 | 184 | 183 | 184 | 32,000 | 1,840 |
| 2018-04-24 | 184 | 185 | 184 | 184 | 10,000 | 1,840 |
| 2018-04-23 | 184 | 185 | 184 | 184 | 25,000 | 1,840 |
| 2018-04-20 | 185 | 185 | 184 | 184 | 13,000 | 1,840 |
| 2018-04-19 | 185 | 185 | 184 | 185 | 26,000 | 1,850 |
| 2018-04-18 | 185 | 185 | 184 | 185 | 15,000 | 1,850 |
| 2018-04-17 | 183 | 184 | 183 | 184 | 55,000 | 1,840 |
| 2018-04-16 | 185 | 185 | 183 | 183 | 23,000 | 1,830 |
| 2018-04-13 | 186 | 186 | 184 | 184 | 17,000 | 1,840 |
| 2018-04-12 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2018-04-11 | 186 | 187 | 184 | 185 | 30,000 | 1,850 |
| 2018-04-10 | 187 | 188 | 186 | 186 | 15,000 | 1,860 |
| 2018-04-09 | 183 | 188 | 183 | 188 | 38,000 | 1,880 |
| 2018-04-06 | 186 | 186 | 182 | 183 | 59,000 | 1,830 |
| 2018-04-05 | 185 | 186 | 185 | 186 | 24,000 | 1,860 |
| 2018-04-04 | 187 | 187 | 185 | 185 | 19,000 | 1,850 |
| 2018-04-03 | 189 | 189 | 186 | 187 | 28,000 | 1,870 |
| 2018-03-30 | 190 | 191 | 190 | 190 | 10,000 | 1,900 |
| 2018-03-29 | 188 | 189 | 188 | 189 | 29,000 | 1,890 |
| 2018-03-28 | 189 | 190 | 186 | 187 | 61,000 | 1,870 |
| 2018-03-27 | 197 | 198 | 196 | 196 | 76,000 | 1,960 |
| 2018-03-26 | 195 | 197 | 195 | 196 | 52,000 | 1,960 |
| 2018-03-23 | 197 | 197 | 194 | 196 | 47,000 | 1,960 |
| 2018-03-22 | 195 | 197 | 195 | 197 | 29,000 | 1,970 |
| 2018-03-20 | 195 | 197 | 195 | 195 | 37,000 | 1,950 |
| 2018-03-19 | 196 | 196 | 194 | 195 | 28,000 | 1,950 |
| 2018-03-16 | 194 | 196 | 194 | 196 | 26,000 | 1,960 |
| 2018-03-15 | 194 | 195 | 194 | 194 | 19,000 | 1,940 |
| 2018-03-14 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 2018-03-13 | 195 | 196 | 194 | 194 | 13,000 | 1,940 |
| 2018-03-12 | 193 | 195 | 193 | 195 | 19,000 | 1,950 |
| 2018-03-09 | 192 | 193 | 192 | 193 | 21,000 | 1,930 |
| 2018-03-08 | 193 | 193 | 192 | 192 | 41,000 | 1,920 |
| 2018-03-07 | 193 | 194 | 192 | 193 | 76,000 | 1,930 |
| 2018-03-06 | 194 | 195 | 193 | 194 | 39,000 | 1,940 |
| 2018-03-05 | 195 | 195 | 193 | 194 | 19,000 | 1,940 |
| 2018-03-02 | 195 | 195 | 193 | 194 | 80,000 | 1,940 |
| 2018-03-01 | 196 | 197 | 195 | 196 | 25,000 | 1,960 |
| 2018-02-28 | 197 | 197 | 196 | 197 | 10,000 | 1,970 |
| 2018-02-27 | 198 | 198 | 195 | 197 | 158,000 | 1,970 |
| 2018-02-26 | 198 | 198 | 197 | 198 | 26,000 | 1,980 |
| 2018-02-23 | 196 | 198 | 196 | 196 | 24,000 | 1,960 |
| 2018-02-22 | 197 | 197 | 195 | 195 | 39,000 | 1,950 |
| 2018-02-21 | 196 | 196 | 196 | 196 | 10,000 | 1,960 |
| 2018-02-20 | 198 | 198 | 196 | 196 | 36,000 | 1,960 |
| 2018-02-19 | 196 | 198 | 196 | 198 | 24,000 | 1,980 |
| 2018-02-16 | 195 | 195 | 193 | 195 | 37,000 | 1,950 |
| 2018-02-15 | 193 | 196 | 192 | 193 | 24,000 | 1,930 |
| 2018-02-14 | 195 | 195 | 193 | 193 | 32,000 | 1,930 |
| 2018-02-13 | 197 | 198 | 195 | 195 | 44,000 | 1,950 |
| 2018-02-09 | 195 | 196 | 194 | 196 | 40,000 | 1,960 |
| 2018-02-08 | 197 | 198 | 197 | 197 | 17,000 | 1,970 |
| 2018-02-07 | 197 | 198 | 197 | 198 | 42,000 | 1,980 |
| 2018-02-06 | 198 | 198 | 192 | 195 | 173,000 | 1,950 |
| 2018-02-05 | 200 | 201 | 200 | 201 | 82,000 | 2,010 |
| 2018-02-02 | 202 | 202 | 201 | 202 | 12,000 | 2,020 |
| 2018-02-01 | 201 | 202 | 200 | 202 | 34,000 | 2,020 |
| 2018-01-31 | 201 | 202 | 200 | 200 | 33,000 | 2,000 |
| 2018-01-30 | 202 | 202 | 201 | 202 | 72,000 | 2,020 |
| 2018-01-29 | 202 | 204 | 201 | 202 | 28,000 | 2,020 |
| 2018-01-26 | 201 | 202 | 201 | 201 | 28,000 | 2,010 |
| 2018-01-25 | 202 | 202 | 201 | 201 | 100,000 | 2,010 |
| 2018-01-24 | 203 | 203 | 202 | 203 | 10,000 | 2,030 |
| 2018-01-23 | 203 | 204 | 203 | 203 | 20,000 | 2,030 |
| 2018-01-22 | 205 | 205 | 202 | 203 | 98,000 | 2,030 |
| 2018-01-19 | 203 | 204 | 203 | 204 | 28,000 | 2,040 |
| 2018-01-18 | 205 | 206 | 202 | 202 | 79,000 | 2,020 |
| 2018-01-17 | 202 | 205 | 202 | 204 | 86,000 | 2,040 |
| 2018-01-16 | 204 | 204 | 203 | 203 | 15,000 | 2,030 |
| 2018-01-15 | 204 | 205 | 203 | 205 | 39,000 | 2,050 |
| 2018-01-12 | 203 | 206 | 203 | 204 | 46,000 | 2,040 |
| 2018-01-11 | 202 | 205 | 201 | 204 | 178,000 | 2,040 |
| 2018-01-10 | 198 | 205 | 197 | 203 | 212,000 | 2,030 |
| 2018-01-09 | 198 | 199 | 198 | 199 | 63,000 | 1,990 |
| 2018-01-05 | 194 | 198 | 194 | 198 | 176,000 | 1,980 |
| 2018-01-04 | 193 | 194 | 192 | 194 | 53,000 | 1,940 |
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
