1. HOME >
  2. 株価時系列 >
  3. 4623 >
  4. 2019年

4623 (株)アサヒペン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7171,7171,7101,7139001,713
2019-12-271,7091,7181,7081,7111,2001,711
2019-12-261,7091,7101,7091,7091,7001,709
2019-12-251,7181,7181,7041,7132,1001,713
2019-12-241,7081,7101,7031,7032,4001,703
2019-12-231,7181,7181,7081,7084,0001,708
2019-12-201,7131,7131,7101,7121,5001,712
2019-12-191,7121,7131,7121,7137001,713
2019-12-181,7111,7141,7101,7111,1001,711
2019-12-171,7071,7111,7061,7092,2001,709
2019-12-161,7031,7091,7031,7051,8001,705
2019-12-131,7051,7091,7051,7062,5001,706
2019-12-121,7141,7141,7081,7085001,708
2019-12-111,7051,7131,7051,7091,4001,709
2019-12-101,7091,7141,7091,7092,4001,709
2019-12-091,7101,7121,7091,7101,3001,710
2019-12-061,7111,7111,7071,7097001,709
2019-12-051,7101,7121,7101,7101,8001,710
2019-12-041,7071,7091,7071,7092,9001,709
2019-12-031,7061,7061,7031,7061,3001,706
2019-12-021,7011,7051,7011,7021,7001,702
2019-11-291,7001,7011,6991,7013,6001,701
2019-11-281,7021,7041,7011,7042,1001,704
2019-11-271,7141,7141,7071,7082,5001,708
2019-11-261,7091,7131,7081,7101,1001,710
2019-11-251,7141,7151,7051,7091,9001,709
2019-11-221,7151,7151,7021,7031,6001,703
2019-11-211,7101,7141,7021,7083,4001,708
2019-11-201,7041,7041,7021,7028001,702
2019-11-191,7071,7081,6961,7032,9001,703
2019-11-181,7021,7031,7021,7022,1001,702
2019-11-151,7011,7041,7011,7026001,702
2019-11-141,6991,7061,6991,7001,0001,700
2019-11-131,7031,7051,6981,7001,9001,700
2019-11-121,7031,7061,7011,7012,2001,701
2019-11-111,6961,7051,6951,7019,0001,701
2019-11-081,6951,6991,6931,6933,9001,693
2019-11-071,6951,6951,6931,6942,0001,694
2019-11-061,6951,6971,6951,6951,6001,695
2019-11-051,6991,6991,6921,6923,2001,692
2019-11-011,6941,6981,6941,6974001,697
2019-10-311,6981,6981,6931,6951,4001,695
2019-10-301,6991,6991,6911,6982,5001,698
2019-10-291,6901,6991,6901,6932,0001,693
2019-10-281,6891,6991,6891,6973,3001,697
2019-10-251,6971,6981,6851,6882,7001,688
2019-10-241,6871,6961,6871,6919001,691
2019-10-231,6971,6981,6951,6951,9001,695
2019-10-211,6871,6891,6871,6891,2001,689
2019-10-181,6841,6851,6841,6854001,685
2019-10-171,6881,6881,6821,6828001,682
2019-10-161,6801,6881,6801,6831,4001,683
2019-10-151,6801,6891,6781,6781,7001,678
2019-10-111,6871,6901,6801,6809001,680
2019-10-101,6791,6871,6791,6873001,687
2019-10-091,6871,6871,6801,6801,1001,680
2019-10-081,6941,6941,6821,6826001,682
2019-10-071,6831,6841,6831,6847001,684
2019-10-041,7021,7021,6861,6871,0001,687
2019-10-031,6831,6871,6821,6839001,683
2019-10-021,6811,6891,6811,6895001,689
2019-10-01---1,681-1,681
2019-09-301,6851,6851,6791,6811,1001,681
2019-09-271,6851,6861,6851,6851,1001,685
2019-09-261,6831,6881,6831,6871,2001,687
2019-09-251,6971,6971,6851,6866001,686
2019-09-241,7021,7021,6861,6861,9001,686
2019-09-201,6821,6861,6821,6828001,682
2019-09-191,6751,6951,6751,6811,4001,681
2019-09-181,6891,6891,6751,6831,2001,683
2019-09-171,6771,6801,6721,6801,5001,680
2019-09-131,6751,6751,6721,6736001,673
2019-09-121,6711,6751,6701,6752,5001,675
2019-09-111,6691,6761,6671,6681,2001,668
2019-09-101,6631,6691,6631,6698001,669
2019-09-091,6701,6701,6631,6639001,663
2019-09-061,6691,6691,6641,6691,0001,669
2019-09-051,6761,6771,6671,6675001,667
2019-09-041,6751,6751,6651,6669001,666
2019-09-031,6731,6751,6731,6755001,675
2019-09-021,6781,6781,6711,6714001,671
2019-08-301,6761,6781,6761,6786001,678
2019-08-291,6781,6781,6721,6726001,672
2019-08-281,6671,6941,6671,6941,4001,694
2019-08-271,6781,6811,6781,6813001,681
2019-08-261,6821,6821,6661,6661,0001,666
2019-08-231,6871,6871,6701,6749001,674
2019-08-221,7051,7051,6801,6807001,680
2019-08-211,6771,6921,6771,6771,3001,677
2019-08-201,6921,6931,6701,6703,1001,670
2019-08-191,6891,6911,6861,6914001,691
2019-08-161,6731,6891,6731,6896001,689
2019-08-151,6851,6891,6741,6781,7001,678
2019-08-141,7051,7051,6901,6908001,690
2019-08-131,7301,7301,6971,6973,2001,697
2019-08-091,6981,6991,6981,6997001,699
2019-08-081,6851,6851,6851,6854001,685
2019-08-071,6921,6991,6901,6911,0001,691
2019-08-061,6761,6821,6711,6828001,682
2019-08-051,6811,6871,6781,6861,1001,686
2019-08-021,6851,6911,6801,6801,3001,680
2019-08-011,6921,6981,6921,6926001,692
2019-07-311,6911,6951,6911,6921,0001,692
2019-07-301,7001,7091,6921,6921,5001,692
2019-07-291,6951,7001,6951,7005001,700
2019-07-261,6951,7031,6921,6931,2001,693
2019-07-251,7101,7121,6981,6982,7001,698
2019-07-241,6991,7051,6991,7026001,702
2019-07-231,7141,7141,6991,6992,9001,699
2019-07-221,7171,7171,6981,6985,5001,698
2019-07-191,6911,6921,6891,6922,3001,692
2019-07-181,6851,6911,6731,6911,0001,691
2019-07-171,6951,6991,6601,6854,9001,685
2019-07-161,6971,6981,6911,6911,9001,691
2019-07-121,7131,7131,7041,7042001,704
2019-07-111,7051,7051,7011,7012,3001,701
2019-07-101,6991,7141,6981,7101,7001,710
2019-07-091,7001,7041,6991,7003,3001,700
2019-07-081,7051,7091,7051,7098001,709
2019-07-051,7021,7101,7021,7051,1001,705
2019-07-041,7061,7111,7021,7029001,702
2019-07-031,7201,7201,7071,7085,3001,708
2019-07-021,7091,7161,7091,7092,1001,709
2019-07-011,7081,7101,7071,7083,9001,708
2019-06-281,7021,7201,7001,7061,3001,706
2019-06-271,6861,6911,6861,6911,2001,691
2019-06-261,7271,7271,6911,6913,2001,691
2019-06-251,7141,7501,6851,7509,2001,750
2019-06-241,7121,7121,7001,7001,4001,700
2019-06-211,6931,6931,6931,6931001,693
2019-06-201,6901,6901,6901,6908001,690
2019-06-191,6991,6991,6941,6946001,694
2019-06-181,6991,7001,6991,7007001,700
2019-06-171,6891,6991,6881,6991,1001,699
2019-06-141,6881,6941,6881,6881,5001,688
2019-06-131,6901,6901,6901,6901001,690
2019-06-121,6901,6941,6901,6921,8001,692
2019-06-111,6941,6941,6901,6941,1001,694
2019-06-101,6881,6971,6881,6904001,690
2019-06-071,6871,6871,6871,6871001,687
2019-06-061,6901,6981,6841,6911,8001,691
2019-06-051,7231,7231,6991,6997001,699
2019-06-041,6981,6991,6981,6995001,699
2019-06-031,7011,7141,6981,6981,5001,698
2019-05-311,6981,7311,6961,7001,1001,700
2019-05-301,7051,7051,7001,7001,2001,700
2019-05-291,7101,7101,7001,7012,7001,701
2019-05-281,7111,7151,7111,7155001,715
2019-05-271,7281,7281,7101,7101,7001,710
2019-05-241,7281,7281,7281,7282001,728
2019-05-231,7231,7301,7211,7281,5001,728
2019-05-221,7361,7361,7251,7257001,725
2019-05-211,7251,7361,7231,7369001,736
2019-05-201,7351,7351,7251,7251,5001,725
2019-05-171,7331,7341,7331,7343001,734
2019-05-161,7361,7401,7321,7407001,740
2019-05-151,7341,7401,7301,7401,1001,740
2019-05-141,7311,7341,7271,7349001,734
2019-05-131,7391,7401,7251,7367001,736
2019-05-101,7221,7391,7221,7398001,739
2019-05-091,7291,7311,7221,7311,4001,731
2019-05-081,7411,7411,7391,7391,0001,739
2019-05-071,7391,7461,7221,7456001,745
2019-04-261,7321,7401,7261,7401,0001,740
2019-04-251,7371,7481,7371,7489001,748
2019-04-241,7391,7391,7311,7377001,737
2019-04-231,7491,7501,7291,7381,4001,738
2019-04-221,7411,7411,7281,7371,5001,737
2019-04-191,7321,7481,7321,7401,1001,740
2019-04-181,7351,7401,7351,7408001,740
2019-04-171,7371,7371,7261,7265001,726
2019-04-161,7301,7381,7261,7371,2001,737
2019-04-151,7291,7361,7291,7291,3001,729
2019-04-121,7301,7361,7261,7366001,736
2019-04-111,7301,7401,7301,7403001,740
2019-04-101,7361,7371,7301,7305001,730
2019-04-091,7371,7411,7351,7362,1001,736
2019-04-081,7441,7461,7371,7371,2001,737
2019-04-051,7401,7551,7401,7401,4001,740
2019-04-041,7461,7501,7401,7401,2001,740
2019-04-031,7351,7641,7351,7614001,761
2019-04-021,7431,7431,7311,7401,1001,740
2019-04-011,7541,7691,7401,7401,5001,740
2019-03-291,7461,7651,7461,7651,1001,765
2019-03-281,7671,7671,7201,7272,6001,727
2019-03-271,7021,7781,7021,7565,7001,756
2019-03-261,7941,8101,7821,8105,9001,810
2019-03-251,7971,7991,7941,7943,2001,794
2019-03-221,7961,7971,7961,7962,3001,796
2019-03-201,7811,7881,7801,7882,1001,788
2019-03-191,7681,7801,7681,7801,7001,780
2019-03-181,7841,7891,7601,7683,4001,768
2019-03-151,7901,7911,7811,7841,1001,784
2019-03-141,7871,7911,7871,7881,7001,788
2019-03-131,7921,7951,7901,7901,8001,790
2019-03-121,7891,7961,7891,7961,2001,796
2019-03-111,7871,7891,7871,7886001,788
2019-03-081,7921,7931,7881,7901,1001,790
2019-03-071,7941,7941,7891,7911,3001,791
2019-03-061,7951,7961,7941,7956001,795
2019-03-051,7931,7981,7931,7962,1001,796
2019-03-041,7951,7971,7941,7971,5001,797
2019-03-011,7911,7961,7911,7941,2001,794
2019-02-281,7901,7971,7901,7977001,797
2019-02-271,7881,7911,7881,7915001,791
2019-02-261,7871,7951,7871,7878001,787
2019-02-251,7981,7981,7861,7871,3001,787
2019-02-221,7801,7971,7801,7972,3001,797
2019-02-211,7931,7981,7871,7988001,798
2019-02-201,7971,7971,7871,7871,2001,787
2019-02-191,7931,7931,7761,7861,2001,786
2019-02-181,7761,7951,7761,7901,4001,790
2019-02-151,7921,7961,7771,7967001,796
2019-02-141,7731,7971,7731,7811,1001,781
2019-02-131,7931,7941,7731,7736001,773
2019-02-121,7691,7751,7691,7704001,770
2019-02-081,7641,7901,7611,7691,7001,769
2019-02-071,7861,7931,7661,7857001,785
2019-02-061,7931,7931,7891,7939001,793
2019-02-051,7751,7951,7611,7898001,789
2019-02-041,7601,7751,7581,7751,6001,775
2019-02-011,7611,7621,7581,7582,3001,758
2019-01-311,7621,7651,7611,7621,1001,762
2019-01-301,7651,7681,7631,7686001,768
2019-01-291,7701,7791,7641,7641,5001,764
2019-01-281,7681,7781,7681,7701,6001,770
2019-01-251,7701,7741,7641,7641,2001,764
2019-01-241,7631,7671,7621,7621,3001,762
2019-01-231,7611,7751,7611,7691,5001,769
2019-01-221,7911,7911,7631,7635,1001,763
2019-01-211,7581,7691,7581,7611,2001,761
2019-01-181,7531,7701,7531,7571,3001,757
2019-01-171,7551,7601,7531,7531,0001,753
2019-01-161,7611,7691,7551,7551,3001,755
2019-01-151,7701,7791,7561,7601,0001,760
2019-01-111,7821,7991,7751,7752,2001,775
2019-01-101,7851,7941,7831,7832,3001,783
2019-01-091,7801,8001,7801,7842,9001,784
2019-01-081,7541,7991,7541,7792,2001,779
2019-01-071,7471,7551,7401,7531,3001,753
2019-01-041,7311,7521,7311,7342,2001,734

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