1. HOME >
  2. 株価時系列 >
  3. 4623 >
  4. 2020年

4623 (株)アサヒペン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8841,9341,8841,9264,1001,926
2020-12-291,8721,8951,8721,8853,4001,885
2020-12-281,9101,9101,8711,8802,6001,880
2020-12-251,9501,9501,9001,9104,6001,910
2020-12-241,9251,9381,9151,9153,7001,915
2020-12-231,9461,9651,9201,93325,2001,933
2020-12-221,9301,9471,9201,94614,4001,946
2020-12-211,9511,9511,9031,9269,6001,926
2020-12-181,9901,9901,9301,95112,0001,951
2020-12-171,9351,9901,9111,99015,0001,990
2020-12-161,9101,9381,9101,93314,1001,933
2020-12-151,8801,9011,8801,9019,2001,901
2020-12-141,8601,8831,8591,8808,0001,880
2020-12-111,8311,8601,8311,8595,8001,859
2020-12-101,8201,8311,8151,8311,8001,831
2020-12-091,8071,8331,8071,8121,2001,812
2020-12-081,8071,8601,8011,80710,4001,807
2020-12-071,8701,8741,8401,84026,3001,840
2020-12-041,7671,7881,7671,7825,2001,782
2020-12-031,7561,7671,7561,7661,3001,766
2020-12-021,7651,7651,7551,7553,1001,755
2020-12-011,7451,7561,7441,7532,2001,753
2020-11-301,7501,7551,7431,7442,5001,744
2020-11-271,7391,7441,7321,7442,7001,744
2020-11-261,7441,7451,7331,7393,4001,739
2020-11-251,7491,7491,7361,7422,0001,742
2020-11-241,7491,7491,7381,7485,6001,748
2020-11-201,7291,7451,7291,7452,9001,745
2020-11-191,7381,7441,7351,7442,5001,744
2020-11-181,7451,7451,7301,7373,3001,737
2020-11-171,7491,7491,7281,7355,2001,735
2020-11-161,7471,7491,7361,7398,7001,739
2020-11-131,7621,7671,7001,74734,1001,747
2020-11-121,8551,9071,7631,77254,7001,772
2020-11-111,8291,8461,8121,8465,0001,846
2020-11-101,8501,8501,8001,8106,2001,810
2020-11-091,8351,8541,8291,8485,5001,848
2020-11-061,8391,8391,8261,8264,8001,826
2020-11-051,8101,8491,8041,8182,7001,818
2020-11-041,8081,8201,8081,8081,5001,808
2020-11-021,8061,8201,8021,8052,6001,805
2020-10-301,8401,8491,8041,8061,8001,806
2020-10-291,8011,8501,7931,8404,3001,840
2020-10-281,8441,8511,8371,8372,0001,837
2020-10-271,8451,8551,8301,8553,5001,855
2020-10-261,8671,8711,8541,8572,1001,857
2020-10-231,8481,8741,8481,8611,3001,861
2020-10-221,8541,8621,8451,8481,9001,848
2020-10-211,8701,8761,8551,8603,5001,860
2020-10-201,8551,8761,8541,8683,1001,868
2020-10-191,8781,8801,8431,8609,7001,860
2020-10-161,8781,8881,8341,8856,3001,885
2020-10-151,8811,8891,8761,8862,0001,886
2020-10-141,8801,8881,8801,8812,7001,881
2020-10-131,8791,8921,8791,8892,2001,889
2020-10-121,8901,8901,8831,8901,7001,890
2020-10-091,8991,8991,8711,8901,8001,890
2020-10-081,9031,9031,8751,8851,1001,885
2020-10-071,9001,9001,8811,8873,4001,887
2020-10-061,8711,9101,8711,91010,2001,910
2020-10-051,8921,9221,8601,8606,0001,860
2020-10-021,9211,9561,8641,8998,4001,899
2020-09-301,9571,9571,9371,9374,1001,937
2020-09-291,9381,9581,9381,9585,5001,958
2020-09-281,9351,9641,9331,96316,1001,963
2020-09-251,9221,9301,9071,9306,8001,930
2020-09-241,9321,9321,8951,9158,5001,915
2020-09-231,8451,9191,8451,91928,6001,919
2020-09-181,8301,8301,8211,8302,0001,830
2020-09-171,8251,8321,8121,8202,1001,820
2020-09-161,8401,8401,8021,8254,3001,825
2020-09-151,8431,8431,8301,8392,0001,839
2020-09-141,8351,8401,8251,8404,1001,840
2020-09-111,8331,8341,8201,8302,6001,830
2020-09-101,8201,8351,8151,8334,6001,833
2020-09-091,8071,8301,8071,83012,8001,830
2020-09-081,8081,8171,8001,8155,2001,815
2020-09-071,8001,8081,7891,8081,9001,808
2020-09-041,7701,8121,7301,8005,1001,800
2020-09-031,8101,8111,8051,8102,8001,810
2020-09-021,7981,8151,7971,8135,8001,813
2020-09-011,7931,7971,7921,7932,0001,793
2020-08-311,7861,7951,7851,7852,4001,785
2020-08-281,7971,7971,7611,7914,9001,791
2020-08-271,7891,7961,7821,7964,5001,796
2020-08-261,7851,8001,7831,7893,6001,789
2020-08-251,8131,8131,7851,7984,2001,798
2020-08-241,8051,8121,8001,8127,8001,812
2020-08-211,7881,7991,7871,7984,1001,798
2020-08-201,7651,7741,7651,7654,7001,765
2020-08-191,7611,7631,7481,7602,7001,760
2020-08-181,7491,7531,7341,7532,7001,753
2020-08-171,7361,7481,7341,7391,8001,739
2020-08-141,7441,7501,7291,7462,9001,746
2020-08-131,7611,7611,7451,7452,6001,745
2020-08-121,7721,7721,7451,7553,6001,755
2020-08-111,8041,8081,7551,77113,5001,771
2020-08-071,7701,7741,7601,7746,6001,774
2020-08-061,7701,7701,7561,7682,2001,768
2020-08-051,7511,7701,7411,7545,4001,754
2020-08-041,7661,7661,7441,7574,0001,757
2020-08-031,7291,7511,7211,7519,3001,751
2020-07-311,7151,7321,7101,7284,2001,728
2020-07-301,7271,7291,7201,7281,2001,728
2020-07-291,7181,7381,7071,7303,8001,730
2020-07-281,7181,7381,7181,7384,8001,738
2020-07-271,7501,7501,7091,72511,5001,725
2020-07-221,6701,8351,6661,77351,3001,773
2020-07-211,6731,6771,6651,6653,9001,665
2020-07-201,6771,6801,6701,6705,7001,670
2020-07-171,6971,6971,6801,6833,6001,683
2020-07-161,6891,6891,6841,6895001,689
2020-07-151,6861,6941,6821,6829001,682
2020-07-141,6911,6921,6791,6854,0001,685
2020-07-131,6871,6921,6801,6903,1001,690
2020-07-101,6801,6881,6801,6861,9001,686
2020-07-091,6831,6841,6781,6791,4001,679
2020-07-081,6771,6851,6771,6781,3001,678
2020-07-071,6751,6821,6741,6829001,682
2020-07-061,6701,6831,6701,6752,1001,675
2020-07-031,6661,6851,6661,6852,7001,685
2020-07-021,6771,6851,6751,6751,3001,675
2020-07-011,6751,6881,6701,6773,3001,677
2020-06-301,6801,6901,6791,6805,0001,680
2020-06-291,6971,6971,6781,6787,3001,678
2020-06-261,6811,6901,6811,6839001,683
2020-06-251,6811,6921,6791,6811,8001,681
2020-06-241,6861,6891,6801,6803,2001,680
2020-06-231,7001,7001,6801,6853,4001,685
2020-06-221,6871,6971,6871,6959001,695
2020-06-191,6821,6911,6771,6861,1001,686
2020-06-181,6901,6921,6801,6809001,680
2020-06-171,6901,6901,6791,6902,6001,690
2020-06-161,6851,6941,6821,6843,3001,684
2020-06-151,7011,7051,6811,7001,7001,700
2020-06-121,6971,7011,6941,7019001,701
2020-06-111,6911,7011,6911,7011,6001,701
2020-06-101,7031,7031,7011,7024001,702
2020-06-091,7041,7071,6961,6961,8001,696
2020-06-081,6971,7011,6971,6991,0001,699
2020-06-051,6951,7021,6951,7026001,702
2020-06-041,6991,7051,6951,6961,1001,696
2020-06-031,7001,7001,7001,7007001,700
2020-06-021,7051,7091,6971,7051,3001,705
2020-06-011,7101,7111,6971,6971,1001,697
2020-05-291,7001,7091,7001,7091,1001,709
2020-05-281,7101,7101,6951,6952,2001,695
2020-05-271,7101,7131,7001,7021,9001,702
2020-05-261,7101,7121,7011,7128001,712
2020-05-251,7121,7121,7001,7009001,700
2020-05-221,7131,7131,6911,7001,9001,700
2020-05-211,7071,7121,7071,7071,0001,707
2020-05-201,7031,7051,7021,7051,2001,705
2020-05-191,7091,7091,6891,7017001,701
2020-05-181,6741,6941,6741,6831,6001,683
2020-05-151,7361,7371,6921,7104,8001,710
2020-05-141,6971,7301,6971,7291,7001,729
2020-05-131,7011,7111,7011,7103001,710
2020-05-121,7051,7181,7051,7183001,718
2020-05-111,6981,7161,6981,7164001,716
2020-05-081,6911,7171,6891,6977001,697
2020-05-071,7301,7301,6891,6991,2001,699
2020-05-01---1,718-1,718
2020-04-301,7251,7251,7001,7181,2001,718
2020-04-281,7201,7251,7201,7254001,725
2020-04-271,6941,7301,6941,7171,5001,717
2020-04-241,7001,7341,7001,7343001,734
2020-04-231,7361,7361,6921,7101,0001,710
2020-04-221,7361,7361,7131,7361,8001,736
2020-04-211,7211,7361,7211,7362,7001,736
2020-04-201,7071,7261,7071,7213,3001,721
2020-04-171,7351,7361,7061,7062,8001,706
2020-04-161,7281,7351,7281,7353,2001,735
2020-04-151,7151,7281,7151,7281,1001,728
2020-04-141,7071,7161,7071,7152,9001,715
2020-04-131,7041,7071,7041,7071,1001,707
2020-04-101,7001,7041,7001,7041,2001,704
2020-04-091,6891,7011,6891,7002,5001,700
2020-04-081,6861,6881,6841,6881,0001,688
2020-04-071,6811,6861,6811,6861,6001,686
2020-04-061,6601,6881,6601,6801,9001,680
2020-04-031,6541,6601,6541,6609001,660
2020-04-021,6451,6541,6451,6541,9001,654
2020-04-011,6511,6591,6451,6453,0001,645
2020-03-311,6551,6791,6511,6516001,651
2020-03-301,6511,6811,6501,6523,0001,652
2020-03-271,7301,7341,7301,7321,4001,732
2020-03-261,7301,7301,7151,7301,3001,730
2020-03-251,7391,7401,7331,7352,3001,735
2020-03-241,7301,7381,7111,7301,2001,730
2020-03-231,7071,7391,7071,7112,0001,711
2020-03-191,6961,7061,6961,7062,8001,706
2020-03-181,6991,6991,6801,6961,3001,696
2020-03-171,6401,6771,6391,6542,3001,654
2020-03-161,5811,6401,5631,6397,1001,639
2020-03-131,6501,6551,6001,6347,4001,634
2020-03-121,6901,6901,6521,6568,4001,656
2020-03-111,6901,7091,6901,7016001,701
2020-03-101,6501,7011,6501,6847,1001,684
2020-03-091,7301,7331,6801,7105,2001,710
2020-03-061,7321,7381,7301,7305,4001,730
2020-03-051,7291,7321,7291,7321,7001,732
2020-03-041,7151,7281,7151,7288001,728
2020-03-031,7321,7331,7151,7154,5001,715
2020-03-021,6601,7381,6501,7195,1001,719
2020-02-281,6951,7151,6601,6628,8001,662
2020-02-271,7321,7321,6951,6957,6001,695
2020-02-261,7321,7371,7111,7325,8001,732
2020-02-251,7321,7381,7291,7324,8001,732
2020-02-211,7441,7441,7391,7411,3001,741
2020-02-201,7331,7331,7311,7322,3001,732
2020-02-191,7291,7311,7291,7314001,731
2020-02-181,7301,7341,7291,7292,4001,729
2020-02-171,7361,7361,7261,7303,4001,730
2020-02-141,7301,7391,7301,7301,7001,730
2020-02-131,7301,7321,7291,7301,3001,730
2020-02-121,7281,7301,7271,7291,4001,729
2020-02-101,7301,7371,7251,7276,3001,727
2020-02-071,7201,7231,7171,7232,2001,723
2020-02-061,7351,7381,7351,7361,7001,736
2020-02-051,7321,7481,7321,7351,3001,735
2020-02-041,7431,7431,7301,7326001,732
2020-02-031,7421,7691,7301,7358,7001,735
2020-01-311,7171,7191,7171,7196001,719
2020-01-301,7191,7221,7151,7181,6001,718
2020-01-291,7221,7261,7191,7196001,719
2020-01-281,7201,7281,7131,7163,2001,716
2020-01-271,7301,7301,7201,7202,7001,720
2020-01-241,7281,7401,7281,7302,6001,730
2020-01-231,7211,7281,7211,7271,6001,727
2020-01-221,7191,7211,7191,7211,1001,721
2020-01-211,7191,7191,7161,7181,8001,718
2020-01-201,7201,7261,7161,7203,2001,720
2020-01-171,7191,7191,7191,7195001,719
2020-01-161,7141,7201,7141,7201,6001,720
2020-01-151,7151,7171,7141,7155001,715
2020-01-141,7171,7181,7151,7157001,715
2020-01-101,7101,7131,7101,7132,3001,713
2020-01-091,7131,7141,7101,7101,5001,710
2020-01-081,7081,7121,7061,7102,0001,710
2020-01-071,7051,7091,7041,7064,3001,706
2020-01-061,7101,7101,7041,7061,6001,706

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