ASAHI EITOホールディングス(5341)の株価時系列情報
ASAHI EITOホールディングス(5341)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 226 | 230 | 215 | 220 | 37,000 |
1984/12/27 | 230 | 235 | 222 | 225 | 127,000 |
1984/12/26 | 240 | 254 | 220 | 220 | 509,000 |
1984/12/25 | 226 | 238 | 226 | 238 | 270,000 |
1984/12/24 | 236 | 242 | 222 | 222 | 335,000 |
1984/12/22 | 220 | 243 | 219 | 220 | 499,000 |
1984/12/21 | 205 | 222 | 205 | 220 | 399,000 |
1984/12/20 | 200 | 205 | 198 | 198 | 139,000 |
1984/12/19 | 200 | 207 | 200 | 200 | 78,000 |
1984/12/18 | 210 | 210 | 191 | 191 | 136,000 |
1984/12/17 | 200 | 225 | 200 | 209 | 229,000 |
1984/12/15 | 217 | 217 | 190 | 198 | 311,000 |
1984/12/14 | 193 | 240 | 193 | 229 | 1,319,000 |
1984/12/13 | 192 | 200 | 190 | 190 | 229,000 |
1984/12/12 | 191 | 204 | 189 | 190 | 223,000 |
1984/12/11 | 173 | 190 | 172 | 190 | 43,000 |
1984/12/10 | 175 | 175 | 171 | 171 | 11,000 |
1984/12/07 | 185 | 185 | 175 | 175 | 61,000 |
1984/12/06 | 178 | 187 | 175 | 185 | 189,000 |
1984/12/05 | 175 | 175 | 175 | 175 | 22,000 |
1984/12/04 | 182 | 182 | 175 | 175 | 54,000 |
1984/12/03 | 168 | 182 | 168 | 182 | 57,000 |
1984/12/01 | 165 | 165 | 165 | 165 | 8,000 |
1984/11/30 | 166 | 167 | 164 | 164 | 30,000 |
1984/11/29 | 170 | 170 | 165 | 165 | 13,000 |
1984/11/28 | 170 | 170 | 165 | 165 | 12,000 |
1984/11/27 | 165 | 170 | 162 | 170 | 17,000 |
1984/11/26 | 161 | 165 | 161 | 161 | 7,000 |
1984/11/24 | 165 | 165 | 165 | 165 | 5,000 |
1984/11/22 | 170 | 170 | 168 | 168 | 5,000 |
1984/11/21 | 163 | 170 | 163 | 170 | 4,000 |
1984/11/20 | 161 | 163 | 161 | 163 | 7,000 |
1984/11/19 | 170 | 170 | 161 | 161 | 22,000 |
1984/11/17 | 170 | 170 | 170 | 170 | 17,000 |
1984/11/16 | 170 | 175 | 170 | 170 | 32,000 |
1984/11/15 | 184 | 184 | 170 | 170 | 40,000 |
1984/11/14 | 180 | 190 | 178 | 186 | 118,000 |
1984/11/13 | 180 | 180 | 176 | 180 | 64,000 |
1984/11/12 | 180 | 182 | 170 | 170 | 90,000 |
1984/11/09 | 158 | 165 | 158 | 162 | 107,000 |
1984/11/08 | 149 | 159 | 149 | 158 | 34,000 |
1984/11/07 | 145 | 150 | 145 | 150 | 10,000 |
1984/11/06 | 145 | 145 | 145 | 145 | 10,000 |
1984/11/05 | 145 | 145 | 145 | 145 | 11,000 |
1984/11/02 | 142 | 142 | 142 | 142 | 1,000 |
1984/11/01 | 145 | 145 | 141 | 141 | 2,000 |
1984/10/31 | 145 | 145 | 145 | 145 | 7,000 |
1984/10/30 | 145 | 145 | 145 | 145 | 7,000 |
1984/10/29 | 143 | 145 | 143 | 145 | 3,000 |
1984/10/26 | 140 | 140 | 140 | 140 | 3,000 |
1984/10/25 | 140 | 140 | 140 | 140 | 6,000 |
1984/10/23 | 135 | 135 | 135 | 135 | 1,000 |
1984/10/22 | 140 | 140 | 140 | 140 | 4,000 |
1984/10/19 | 140 | 140 | 140 | 140 | 1,000 |
1984/10/18 | 139 | 139 | 131 | 131 | 4,000 |
1984/10/17 | 140 | 140 | 140 | 140 | 1,000 |
1984/10/16 | 128 | 128 | 128 | 128 | 26,000 |
1984/10/09 | 149 | 149 | 149 | 149 | 1,000 |
1984/10/08 | 144 | 150 | 144 | 150 | 11,000 |
1984/10/05 | 150 | 150 | 150 | 150 | 3,000 |
1984/10/04 | 145 | 145 | 145 | 145 | 5,000 |
1984/10/02 | 150 | 150 | 150 | 150 | 4,000 |
1984/10/01 | 140 | 150 | 140 | 150 | 18,000 |
1984/09/29 | 135 | 140 | 130 | 140 | 6,000 |
1984/09/27 | 135 | 135 | 135 | 135 | 2,000 |
1984/09/22 | 134 | 139 | 130 | 139 | 7,000 |
1984/09/21 | 134 | 134 | 134 | 134 | 3,000 |
1984/09/20 | 134 | 134 | 130 | 134 | 15,000 |
1984/09/19 | 135 | 135 | 131 | 135 | 6,000 |
1984/09/18 | 135 | 135 | 135 | 135 | 3,000 |
1984/09/17 | 135 | 135 | 135 | 135 | 2,000 |
1984/09/14 | 136 | 136 | 136 | 136 | 1,000 |
1984/09/13 | 135 | 135 | 135 | 135 | 10,000 |
1984/09/12 | 145 | 145 | 140 | 140 | 9,000 |
1984/09/11 | 142 | 154 | 142 | 145 | 36,000 |
1984/09/10 | 135 | 140 | 135 | 140 | 20,000 |
1984/09/07 | 131 | 131 | 131 | 131 | 1,000 |
1984/09/06 | 139 | 139 | 135 | 135 | 11,000 |
1984/09/05 | 135 | 135 | 131 | 135 | 18,000 |
1984/09/04 | 133 | 135 | 130 | 135 | 12,000 |
1984/09/03 | 131 | 135 | 131 | 135 | 2,000 |
1984/09/01 | 130 | 130 | 130 | 130 | 5,000 |
1984/08/31 | 135 | 135 | 130 | 135 | 11,000 |
1984/08/29 | 135 | 135 | 135 | 135 | 15,000 |
1984/08/28 | 132 | 136 | 132 | 136 | 3,000 |
1984/08/27 | 131 | 132 | 131 | 132 | 6,000 |
1984/08/25 | 135 | 135 | 131 | 131 | 7,000 |
1984/08/22 | 136 | 136 | 136 | 136 | 1,000 |
1984/08/20 | 136 | 136 | 136 | 136 | 3,000 |
1984/08/17 | 130 | 137 | 130 | 137 | 6,000 |
1984/08/14 | 140 | 140 | 140 | 140 | 2,000 |
1984/08/10 | 133 | 139 | 133 | 139 | 2,000 |
1984/08/08 | 135 | 140 | 135 | 140 | 10,000 |
1984/08/01 | 130 | 138 | 130 | 138 | 5,000 |
1984/07/31 | 135 | 135 | 130 | 130 | 24,000 |
1984/07/30 | 133 | 135 | 121 | 135 | 53,000 |
1984/07/28 | 138 | 138 | 130 | 135 | 25,000 |
1984/07/27 | 138 | 145 | 138 | 138 | 12,000 |
1984/07/26 | 142 | 145 | 140 | 145 | 3,000 |
1984/07/25 | 142 | 145 | 142 | 145 | 4,000 |
1984/07/24 | 136 | 136 | 136 | 136 | 2,000 |
1984/07/23 | 152 | 152 | 150 | 150 | 30,000 |
1984/07/21 | 152 | 152 | 152 | 152 | 1,000 |
1984/07/20 | 153 | 153 | 153 | 153 | 2,000 |
1984/07/18 | 155 | 155 | 154 | 154 | 7,000 |
1984/07/17 | 156 | 156 | 155 | 155 | 2,000 |
1984/07/16 | 155 | 155 | 155 | 155 | 8,000 |
1984/07/13 | 154 | 154 | 154 | 154 | 3,000 |
1984/07/12 | 155 | 155 | 154 | 154 | 11,000 |
1984/07/11 | 155 | 155 | 155 | 155 | 1,000 |
1984/07/10 | 160 | 160 | 160 | 160 | 13,000 |
1984/07/09 | 160 | 160 | 160 | 160 | 17,000 |
1984/07/07 | 152 | 152 | 152 | 152 | 13,000 |
1984/07/06 | 160 | 160 | 160 | 160 | 7,000 |
1984/07/05 | 160 | 160 | 160 | 160 | 8,000 |
1984/07/04 | 155 | 160 | 155 | 160 | 4,000 |
1984/07/03 | 159 | 159 | 152 | 152 | 19,000 |
1984/06/30 | 157 | 160 | 155 | 160 | 10,000 |
1984/06/29 | 160 | 161 | 160 | 161 | 16,000 |
1984/06/28 | 160 | 160 | 160 | 160 | 4,000 |
1984/06/27 | 158 | 159 | 158 | 159 | 3,000 |
1984/06/26 | 154 | 154 | 150 | 150 | 5,000 |
1984/06/25 | 160 | 160 | 160 | 160 | 3,000 |
1984/06/23 | 157 | 160 | 150 | 160 | 12,000 |
1984/06/22 | 160 | 160 | 155 | 155 | 4,000 |
1984/06/21 | 160 | 160 | 160 | 160 | 16,000 |
1984/06/20 | 160 | 160 | 160 | 160 | 4,000 |
1984/06/19 | 160 | 160 | 160 | 160 | 17,000 |
1984/06/16 | 165 | 165 | 165 | 165 | 7,000 |
1984/06/15 | 170 | 170 | 170 | 170 | 18,000 |
1984/06/14 | 167 | 167 | 167 | 167 | 1,000 |
1984/06/13 | 170 | 170 | 165 | 165 | 6,000 |
1984/06/12 | 160 | 170 | 160 | 170 | 10,000 |
1984/06/08 | 165 | 165 | 165 | 165 | 2,000 |
1984/06/07 | 162 | 165 | 162 | 165 | 3,000 |
1984/06/06 | 163 | 163 | 160 | 160 | 16,000 |
1984/06/05 | 170 | 170 | 170 | 170 | 1,000 |
1984/06/02 | 169 | 169 | 169 | 169 | 1,000 |
1984/06/01 | 160 | 160 | 160 | 160 | 1,000 |
1984/05/31 | 160 | 160 | 160 | 160 | 2,000 |
1984/05/30 | 160 | 160 | 160 | 160 | 1,000 |
1984/05/26 | 160 | 160 | 160 | 160 | 2,000 |
1984/05/25 | 165 | 165 | 150 | 150 | 12,000 |
1984/05/24 | 170 | 170 | 170 | 170 | 4,000 |
1984/05/23 | 165 | 170 | 165 | 170 | 24,000 |
1984/05/22 | 172 | 172 | 170 | 170 | 7,000 |
1984/05/21 | 171 | 171 | 171 | 171 | 8,000 |
1984/05/19 | 171 | 171 | 171 | 171 | 4,000 |
1984/05/18 | 171 | 175 | 171 | 175 | 7,000 |
1984/05/17 | 176 | 178 | 175 | 175 | 33,000 |
1984/05/15 | 176 | 176 | 176 | 176 | 7,000 |
1984/05/14 | 186 | 186 | 176 | 176 | 17,000 |
1984/05/11 | 182 | 186 | 181 | 186 | 64,000 |
1984/05/10 | 180 | 181 | 180 | 181 | 21,000 |
1984/05/09 | 176 | 180 | 174 | 175 | 22,000 |
1984/05/08 | 176 | 178 | 176 | 176 | 7,000 |
1984/05/07 | 175 | 175 | 175 | 175 | 9,000 |
1984/05/04 | 175 | 175 | 175 | 175 | 2,000 |
1984/05/02 | 175 | 175 | 175 | 175 | 1,000 |
1984/05/01 | 175 | 175 | 175 | 175 | 3,000 |
1984/04/28 | 175 | 175 | 175 | 175 | 2,000 |
1984/04/27 | 180 | 180 | 180 | 180 | 2,000 |
1984/04/26 | 175 | 175 | 175 | 175 | 5,000 |
1984/04/25 | 186 | 195 | 180 | 193 | 29,000 |
1984/04/24 | 171 | 180 | 171 | 178 | 16,000 |
1984/04/23 | 171 | 173 | 171 | 171 | 13,000 |
1984/04/21 | 171 | 171 | 171 | 171 | 5,000 |
1984/04/20 | 171 | 171 | 171 | 171 | 6,000 |
1984/04/19 | 171 | 171 | 171 | 171 | 5,000 |
1984/04/18 | 171 | 172 | 170 | 171 | 8,000 |
1984/04/17 | 171 | 171 | 171 | 171 | 9,000 |
1984/04/16 | 171 | 172 | 171 | 172 | 4,000 |
1984/04/13 | 173 | 173 | 171 | 171 | 13,000 |
1984/04/12 | 174 | 175 | 173 | 173 | 6,000 |
1984/04/11 | 171 | 173 | 171 | 173 | 6,000 |
1984/04/10 | 171 | 171 | 171 | 171 | 3,000 |
1984/04/09 | 174 | 175 | 171 | 171 | 9,000 |
1984/04/07 | 176 | 176 | 173 | 174 | 30,000 |
1984/04/06 | 175 | 177 | 175 | 176 | 14,000 |
1984/04/05 | 180 | 180 | 175 | 178 | 21,000 |
1984/04/04 | 178 | 180 | 178 | 180 | 8,000 |
1984/04/03 | 177 | 180 | 177 | 180 | 16,000 |
1984/04/02 | 177 | 178 | 177 | 177 | 6,000 |
1984/03/31 | 175 | 177 | 175 | 177 | 6,000 |
1984/03/30 | 173 | 175 | 173 | 175 | 19,000 |
1984/03/29 | 178 | 180 | 175 | 180 | 15,000 |
1984/03/28 | 176 | 178 | 174 | 178 | 11,000 |
1984/03/27 | 180 | 180 | 176 | 176 | 13,000 |
1984/03/26 | 180 | 183 | 180 | 183 | 5,000 |
1984/03/24 | 180 | 180 | 175 | 175 | 21,000 |
1984/03/23 | 180 | 182 | 180 | 180 | 21,000 |
1984/03/22 | 185 | 185 | 178 | 178 | 29,000 |
1984/03/21 | 197 | 197 | 187 | 190 | 26,000 |
1984/03/19 | 200 | 205 | 195 | 197 | 32,000 |
1984/03/17 | 200 | 208 | 200 | 203 | 41,000 |
1984/03/16 | 215 | 215 | 200 | 208 | 102,000 |
1984/03/15 | 200 | 220 | 195 | 216 | 387,000 |
1984/03/14 | 178 | 188 | 178 | 178 | 51,000 |
1984/03/13 | 191 | 191 | 179 | 179 | 113,000 |
1984/03/12 | 191 | 199 | 190 | 191 | 119,000 |
1984/03/09 | 207 | 215 | 190 | 190 | 803,000 |
1984/03/08 | 191 | 205 | 190 | 205 | 1,108,000 |
1984/03/07 | 184 | 191 | 180 | 189 | 459,000 |
1984/03/06 | 164 | 190 | 164 | 190 | 252,000 |
1984/03/05 | 164 | 164 | 164 | 164 | 13,000 |
1984/03/02 | 164 | 164 | 164 | 164 | 19,000 |
1984/03/01 | 164 | 164 | 164 | 164 | 12,000 |
1984/02/29 | 164 | 164 | 164 | 164 | 7,000 |
1984/02/28 | 164 | 165 | 164 | 164 | 4,000 |
1984/02/27 | 164 | 164 | 164 | 164 | 4,000 |
1984/02/25 | 164 | 165 | 164 | 164 | 10,000 |
1984/02/24 | 164 | 164 | 164 | 164 | 2,000 |
1984/02/23 | 165 | 165 | 164 | 164 | 3,000 |
1984/02/22 | 164 | 165 | 164 | 165 | 6,000 |
1984/02/21 | 164 | 164 | 164 | 164 | 5,000 |
1984/02/20 | 162 | 163 | 162 | 163 | 6,000 |
1984/02/18 | 162 | 166 | 162 | 166 | 10,000 |
1984/02/17 | 162 | 162 | 162 | 162 | 4,000 |
1984/02/16 | 165 | 165 | 160 | 161 | 14,000 |
1984/02/15 | 165 | 165 | 165 | 165 | 11,000 |
1984/02/14 | 167 | 167 | 165 | 165 | 3,000 |
1984/02/13 | 167 | 169 | 167 | 169 | 3,000 |
1984/02/10 | 167 | 167 | 167 | 167 | 5,000 |
1984/02/09 | 165 | 169 | 165 | 169 | 16,000 |
1984/02/08 | 165 | 165 | 163 | 165 | 11,000 |
1984/02/07 | 169 | 169 | 165 | 165 | 4,000 |
1984/02/06 | 165 | 165 | 165 | 165 | 8,000 |
1984/02/04 | 169 | 169 | 169 | 169 | 1,000 |
1984/02/03 | 170 | 170 | 162 | 162 | 14,000 |
1984/02/02 | 162 | 170 | 162 | 170 | 6,000 |
1984/02/01 | 170 | 171 | 162 | 162 | 17,000 |
1984/01/31 | 172 | 172 | 170 | 171 | 27,000 |
1984/01/30 | 170 | 173 | 170 | 171 | 8,000 |
1984/01/28 | 170 | 170 | 170 | 170 | 4,000 |
1984/01/27 | 171 | 175 | 170 | 170 | 25,000 |
1984/01/26 | 171 | 171 | 170 | 171 | 28,000 |
1984/01/25 | 170 | 170 | 170 | 170 | 14,000 |
1984/01/24 | 170 | 171 | 168 | 170 | 28,000 |
1984/01/23 | 170 | 170 | 168 | 170 | 9,000 |
1984/01/21 | 170 | 170 | 169 | 170 | 20,000 |
1984/01/20 | 168 | 169 | 168 | 168 | 5,000 |
1984/01/19 | 168 | 170 | 165 | 170 | 4,000 |
1984/01/18 | 175 | 175 | 168 | 168 | 36,000 |
1984/01/17 | 172 | 178 | 171 | 175 | 97,000 |
1984/01/13 | 170 | 170 | 169 | 170 | 62,000 |
1984/01/12 | 170 | 170 | 166 | 170 | 15,000 |
1984/01/11 | 166 | 170 | 166 | 170 | 8,000 |
1984/01/10 | 172 | 173 | 170 | 170 | 26,000 |
1984/01/09 | 171 | 179 | 171 | 172 | 50,000 |
1984/01/07 | 164 | 166 | 160 | 166 | 60,000 |
1984/01/06 | 160 | 161 | 160 | 161 | 70,000 |
1984/01/05 | 156 | 160 | 156 | 160 | 2,000 |
1984/01/04 | 160 | 160 | 160 | 160 | 6,000 |