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 |
---|---|---|---|---|---|
2005/12/30 | 290 | 291 | 290 | 291 | 4,000 |
2005/12/29 | 280 | 293 | 278 | 290 | 18,000 |
2005/12/28 | 290 | 290 | 274 | 275 | 14,000 |
2005/12/27 | 295 | 295 | 288 | 288 | 26,000 |
2005/12/26 | 279 | 291 | 279 | 291 | 62,000 |
2005/12/22 | 265 | 277 | 265 | 277 | 35,000 |
2005/12/21 | 270 | 272 | 270 | 270 | 36,000 |
2005/12/20 | 267 | 274 | 267 | 269 | 36,000 |
2005/12/19 | 265 | 266 | 264 | 266 | 13,000 |
2005/12/16 | 268 | 268 | 262 | 265 | 43,000 |
2005/12/15 | 257 | 266 | 257 | 266 | 45,000 |
2005/12/14 | 269 | 269 | 260 | 265 | 58,000 |
2005/12/13 | 270 | 271 | 265 | 265 | 14,000 |
2005/12/12 | 265 | 269 | 264 | 269 | 20,000 |
2005/12/09 | 262 | 272 | 262 | 271 | 67,000 |
2005/12/08 | 275 | 275 | 265 | 265 | 49,000 |
2005/12/07 | 290 | 294 | 266 | 273 | 105,000 |
2005/12/06 | 290 | 295 | 285 | 290 | 43,000 |
2005/12/05 | 294 | 305 | 288 | 292 | 89,000 |
2005/12/02 | 302 | 303 | 289 | 299 | 93,000 |
2005/12/01 | 291 | 310 | 275 | 302 | 312,000 |
2005/11/30 | 272 | 277 | 261 | 266 | 198,000 |
2005/11/29 | 271 | 288 | 267 | 273 | 173,000 |
2005/11/28 | 276 | 279 | 266 | 270 | 105,000 |
2005/11/25 | 295 | 300 | 285 | 286 | 188,000 |
2005/11/24 | 298 | 345 | 287 | 300 | 1,129,000 |
2005/11/22 | 269 | 291 | 258 | 284 | 434,000 |
2005/11/21 | 267 | 280 | 262 | 267 | 989,000 |
2005/11/18 | 245 | 276 | 244 | 267 | 1,411,000 |
2005/11/17 | 245 | 245 | 237 | 242 | 157,000 |
2005/11/16 | 234 | 246 | 232 | 240 | 577,000 |
2005/11/15 | 212 | 246 | 207 | 242 | 1,129,000 |
2005/11/14 | 221 | 221 | 205 | 209 | 155,000 |
2005/11/11 | 225 | 228 | 216 | 224 | 364,000 |
2005/11/10 | 204 | 229 | 204 | 229 | 610,000 |
2005/11/09 | 204 | 205 | 200 | 201 | 87,000 |
2005/11/08 | 205 | 205 | 202 | 203 | 49,000 |
2005/11/07 | 203 | 206 | 203 | 203 | 52,000 |
2005/11/04 | 203 | 203 | 200 | 202 | 35,000 |
2005/11/02 | 204 | 205 | 202 | 202 | 58,000 |
2005/11/01 | 204 | 205 | 203 | 203 | 42,000 |
2005/10/31 | 205 | 205 | 203 | 203 | 14,000 |
2005/10/28 | 203 | 204 | 202 | 204 | 25,000 |
2005/10/27 | 204 | 204 | 201 | 201 | 20,000 |
2005/10/26 | 202 | 204 | 201 | 204 | 10,000 |
2005/10/25 | 202 | 204 | 199 | 202 | 46,000 |
2005/10/24 | 210 | 210 | 202 | 204 | 56,000 |
2005/10/21 | 205 | 208 | 202 | 208 | 11,000 |
2005/10/20 | 208 | 208 | 201 | 206 | 87,000 |
2005/10/19 | 217 | 218 | 206 | 206 | 66,000 |
2005/10/18 | 211 | 219 | 210 | 217 | 19,000 |
2005/10/17 | 219 | 219 | 214 | 214 | 18,000 |
2005/10/14 | 213 | 220 | 210 | 219 | 26,000 |
2005/10/13 | 221 | 221 | 208 | 214 | 47,000 |
2005/10/12 | 206 | 220 | 201 | 216 | 125,000 |
2005/10/11 | 198 | 204 | 197 | 203 | 57,000 |
2005/10/07 | 202 | 202 | 197 | 199 | 41,000 |
2005/10/06 | 200 | 203 | 194 | 203 | 82,000 |
2005/10/05 | 203 | 204 | 200 | 200 | 46,000 |
2005/10/04 | 206 | 206 | 200 | 204 | 483,000 |
2005/10/03 | 206 | 207 | 201 | 203 | 99,000 |
2005/09/30 | 217 | 218 | 208 | 214 | 96,000 |
2005/09/29 | 214 | 223 | 213 | 220 | 50,000 |
2005/09/28 | 223 | 223 | 217 | 217 | 35,000 |
2005/09/27 | 225 | 230 | 216 | 225 | 156,000 |
2005/09/26 | 225 | 230 | 221 | 224 | 158,000 |
2005/09/22 | 225 | 230 | 222 | 228 | 99,000 |
2005/09/21 | 219 | 229 | 217 | 226 | 132,000 |
2005/09/20 | 222 | 224 | 218 | 219 | 220,000 |
2005/09/16 | 234 | 234 | 229 | 229 | 63,000 |
2005/09/15 | 229 | 235 | 229 | 235 | 118,000 |
2005/09/14 | 227 | 228 | 225 | 227 | 145,000 |
2005/09/13 | 234 | 235 | 225 | 228 | 183,000 |
2005/09/12 | 244 | 245 | 234 | 235 | 291,000 |
2005/09/09 | 248 | 250 | 244 | 248 | 94,000 |
2005/09/08 | 242 | 249 | 236 | 248 | 252,000 |
2005/09/07 | 248 | 255 | 245 | 246 | 106,000 |
2005/09/06 | 243 | 252 | 240 | 250 | 361,000 |
2005/09/05 | 243 | 249 | 240 | 247 | 238,000 |
2005/09/02 | 252 | 256 | 249 | 249 | 300,000 |
2005/09/01 | 255 | 257 | 246 | 250 | 611,000 |
2005/08/31 | 248 | 256 | 238 | 251 | 1,038,000 |
2005/08/30 | 246 | 260 | 241 | 248 | 1,811,000 |
2005/08/29 | 228 | 255 | 227 | 249 | 3,218,000 |
2005/08/26 | 214 | 248 | 207 | 233 | 2,276,000 |
2005/08/25 | 225 | 231 | 209 | 216 | 1,679,000 |
2005/08/24 | 204 | 242 | 197 | 235 | 3,705,000 |
2005/08/23 | 191 | 205 | 186 | 204 | 579,000 |
2005/08/22 | 184 | 196 | 182 | 196 | 358,000 |
2005/08/19 | 180 | 185 | 174 | 184 | 361,000 |
2005/08/18 | 181 | 183 | 179 | 181 | 45,000 |
2005/08/17 | 184 | 185 | 177 | 180 | 196,000 |
2005/08/16 | 184 | 192 | 183 | 185 | 603,000 |
2005/08/15 | 179 | 194 | 179 | 181 | 1,335,000 |
2005/08/12 | 175 | 178 | 172 | 175 | 109,000 |
2005/08/11 | 171 | 174 | 170 | 174 | 143,000 |
2005/08/10 | 174 | 175 | 168 | 171 | 184,000 |
2005/08/09 | 166 | 175 | 166 | 172 | 186,000 |
2005/08/08 | 165 | 176 | 160 | 170 | 329,000 |
2005/08/05 | 179 | 179 | 168 | 169 | 370,000 |
2005/08/04 | 190 | 195 | 169 | 180 | 3,133,000 |
2005/08/03 | 180 | 225 | 179 | 205 | 10,577,000 |
2005/08/02 | 169 | 177 | 166 | 175 | 203,000 |
2005/08/01 | 173 | 173 | 166 | 170 | 42,000 |
2005/07/29 | 171 | 173 | 169 | 173 | 55,000 |
2005/07/28 | 175 | 177 | 168 | 172 | 162,000 |
2005/07/27 | 173 | 178 | 168 | 170 | 145,000 |
2005/07/26 | 168 | 181 | 165 | 166 | 552,000 |
2005/07/25 | 161 | 168 | 161 | 165 | 154,000 |
2005/07/22 | 158 | 161 | 158 | 158 | 24,000 |
2005/07/21 | 162 | 162 | 158 | 159 | 38,000 |
2005/07/20 | 163 | 163 | 158 | 161 | 26,000 |
2005/07/19 | 164 | 164 | 160 | 162 | 37,000 |
2005/07/15 | 160 | 163 | 159 | 162 | 54,000 |
2005/07/14 | 156 | 162 | 156 | 157 | 61,000 |
2005/07/13 | 160 | 160 | 152 | 156 | 172,000 |
2005/07/12 | 165 | 165 | 158 | 162 | 92,000 |
2005/07/11 | 161 | 173 | 155 | 162 | 151,000 |
2005/07/08 | 161 | 166 | 160 | 160 | 89,000 |
2005/07/07 | 169 | 171 | 164 | 167 | 102,000 |
2005/07/06 | 173 | 176 | 161 | 176 | 586,000 |
2005/07/05 | 164 | 185 | 164 | 178 | 1,378,000 |
2005/07/04 | 149 | 160 | 149 | 160 | 222,000 |
2005/07/01 | 148 | 151 | 148 | 149 | 21,000 |
2005/06/30 | 151 | 153 | 146 | 151 | 80,000 |
2005/06/29 | 147 | 152 | 147 | 150 | 53,000 |
2005/06/28 | 148 | 148 | 146 | 146 | 10,000 |
2005/06/27 | 148 | 148 | 145 | 148 | 10,000 |
2005/06/24 | 144 | 144 | 140 | 144 | 74,000 |
2005/06/23 | 146 | 146 | 145 | 145 | 6,000 |
2005/06/22 | 149 | 149 | 145 | 146 | 7,000 |
2005/06/21 | 149 | 150 | 146 | 146 | 14,000 |
2005/06/20 | 146 | 148 | 143 | 148 | 39,000 |
2005/06/17 | 149 | 149 | 149 | 149 | 1,000 |
2005/06/16 | 150 | 152 | 149 | 149 | 36,000 |
2005/06/15 | 147 | 149 | 147 | 149 | 24,000 |
2005/06/14 | 148 | 148 | 143 | 143 | 20,000 |
2005/06/13 | 147 | 149 | 147 | 149 | 6,000 |
2005/06/10 | 146 | 148 | 146 | 146 | 9,000 |
2005/06/09 | 152 | 152 | 142 | 144 | 20,000 |
2005/06/08 | 146 | 147 | 146 | 147 | 12,000 |
2005/06/07 | 153 | 153 | 148 | 149 | 122,000 |
2005/06/06 | 154 | 154 | 153 | 154 | 15,000 |
2005/06/03 | 152 | 155 | 152 | 154 | 130,000 |
2005/06/02 | 140 | 152 | 140 | 152 | 142,000 |
2005/06/01 | 138 | 139 | 137 | 138 | 31,000 |
2005/05/31 | 139 | 140 | 135 | 138 | 54,000 |
2005/05/30 | 136 | 140 | 136 | 140 | 41,000 |
2005/05/27 | 142 | 142 | 137 | 137 | 7,000 |
2005/05/26 | 142 | 143 | 140 | 141 | 22,000 |
2005/05/25 | 150 | 150 | 146 | 146 | 34,000 |
2005/05/24 | 152 | 152 | 148 | 149 | 15,000 |
2005/05/23 | 155 | 155 | 148 | 152 | 52,000 |
2005/05/20 | 154 | 156 | 154 | 154 | 12,000 |
2005/05/19 | 157 | 158 | 151 | 156 | 18,000 |
2005/05/18 | 154 | 154 | 151 | 153 | 41,000 |
2005/05/17 | 163 | 163 | 154 | 154 | 19,000 |
2005/05/16 | 170 | 170 | 166 | 166 | 14,000 |
2005/05/13 | 173 | 173 | 169 | 170 | 16,000 |
2005/05/12 | 176 | 176 | 172 | 176 | 73,000 |
2005/05/11 | 160 | 176 | 160 | 176 | 244,000 |
2005/05/10 | 160 | 160 | 158 | 160 | 14,000 |
2005/05/09 | 156 | 159 | 156 | 157 | 21,000 |
2005/05/06 | 155 | 157 | 153 | 155 | 22,000 |
2005/05/02 | 157 | 157 | 153 | 153 | 16,000 |
2005/04/28 | 155 | 156 | 154 | 156 | 48,000 |
2005/04/27 | 158 | 158 | 157 | 157 | 5,000 |
2005/04/26 | 160 | 160 | 156 | 159 | 19,000 |
2005/04/25 | 159 | 159 | 157 | 157 | 30,000 |
2005/04/22 | 163 | 163 | 160 | 160 | 59,000 |
2005/04/21 | 165 | 165 | 156 | 157 | 46,000 |
2005/04/20 | 162 | 163 | 159 | 163 | 15,000 |
2005/04/19 | 154 | 165 | 154 | 157 | 49,000 |
2005/04/18 | 161 | 162 | 152 | 152 | 58,000 |
2005/04/15 | 166 | 166 | 163 | 166 | 34,000 |
2005/04/14 | 167 | 167 | 162 | 166 | 60,000 |
2005/04/13 | 171 | 174 | 170 | 170 | 27,000 |
2005/04/12 | 175 | 175 | 171 | 172 | 30,000 |
2005/04/11 | 179 | 179 | 168 | 173 | 84,000 |
2005/04/08 | 170 | 186 | 169 | 177 | 219,000 |
2005/04/07 | 171 | 173 | 167 | 168 | 94,000 |
2005/04/06 | 172 | 172 | 168 | 169 | 114,000 |
2005/04/05 | 174 | 174 | 172 | 172 | 33,000 |
2005/04/04 | 172 | 175 | 170 | 172 | 55,000 |
2005/04/01 | 175 | 175 | 171 | 171 | 100,000 |
2005/03/31 | 177 | 178 | 172 | 177 | 54,000 |
2005/03/30 | 181 | 181 | 174 | 175 | 143,000 |
2005/03/29 | 191 | 193 | 183 | 187 | 98,000 |
2005/03/28 | 183 | 199 | 183 | 194 | 137,000 |
2005/03/25 | 194 | 205 | 187 | 188 | 411,000 |
2005/03/24 | 192 | 193 | 189 | 191 | 150,000 |
2005/03/23 | 201 | 201 | 191 | 195 | 453,000 |
2005/03/22 | 183 | 207 | 180 | 204 | 854,000 |
2005/03/18 | 177 | 180 | 176 | 176 | 70,000 |
2005/03/17 | 180 | 180 | 171 | 174 | 128,000 |
2005/03/16 | 186 | 186 | 175 | 182 | 126,000 |
2005/03/15 | 190 | 193 | 184 | 188 | 161,000 |
2005/03/14 | 191 | 195 | 188 | 191 | 142,000 |
2005/03/11 | 200 | 201 | 192 | 195 | 210,000 |
2005/03/10 | 201 | 208 | 196 | 200 | 348,000 |
2005/03/09 | 196 | 210 | 190 | 205 | 600,000 |
2005/03/08 | 228 | 230 | 195 | 200 | 2,054,000 |
2005/03/07 | 167 | 218 | 167 | 218 | 2,428,000 |
2005/03/04 | 170 | 170 | 165 | 168 | 375,000 |
2005/03/03 | 147 | 174 | 147 | 172 | 973,000 |
2005/03/02 | 142 | 145 | 141 | 145 | 50,000 |
2005/03/01 | 144 | 144 | 141 | 142 | 28,000 |
2005/02/28 | 148 | 148 | 142 | 144 | 104,000 |
2005/02/25 | 140 | 142 | 140 | 141 | 57,000 |
2005/02/24 | 136 | 141 | 135 | 141 | 103,000 |
2005/02/23 | 134 | 134 | 133 | 133 | 21,000 |
2005/02/22 | 139 | 139 | 135 | 135 | 28,000 |
2005/02/21 | 136 | 141 | 132 | 137 | 74,000 |
2005/02/18 | 146 | 146 | 137 | 138 | 110,000 |
2005/02/17 | 145 | 148 | 145 | 146 | 48,000 |
2005/02/16 | 143 | 146 | 143 | 144 | 60,000 |
2005/02/15 | 140 | 142 | 140 | 142 | 75,000 |
2005/02/14 | 149 | 149 | 140 | 140 | 142,000 |
2005/02/10 | 144 | 152 | 144 | 150 | 162,000 |
2005/02/09 | 144 | 148 | 144 | 146 | 212,000 |
2005/02/08 | 137 | 143 | 134 | 143 | 196,000 |
2005/02/07 | 132 | 139 | 132 | 134 | 148,000 |
2005/02/04 | 128 | 130 | 128 | 130 | 54,000 |
2005/02/03 | 130 | 130 | 128 | 128 | 37,000 |
2005/02/02 | 129 | 129 | 128 | 129 | 17,000 |
2005/02/01 | 129 | 130 | 127 | 127 | 34,000 |
2005/01/31 | 129 | 130 | 129 | 130 | 43,000 |
2005/01/28 | 129 | 129 | 128 | 129 | 7,000 |
2005/01/27 | 130 | 130 | 128 | 129 | 51,000 |
2005/01/26 | 128 | 130 | 127 | 128 | 69,000 |
2005/01/25 | 128 | 128 | 127 | 127 | 111,000 |
2005/01/24 | 131 | 132 | 125 | 131 | 378,000 |
2005/01/21 | 113 | 116 | 113 | 116 | 23,000 |
2005/01/20 | 116 | 117 | 115 | 115 | 33,000 |
2005/01/19 | 116 | 117 | 115 | 116 | 18,000 |
2005/01/18 | 116 | 117 | 115 | 116 | 16,000 |
2005/01/17 | 118 | 118 | 115 | 116 | 70,000 |
2005/01/14 | 117 | 117 | 114 | 117 | 151,000 |
2005/01/13 | 120 | 122 | 119 | 119 | 59,000 |
2005/01/12 | 120 | 121 | 119 | 120 | 39,000 |
2005/01/11 | 120 | 121 | 119 | 121 | 21,000 |
2005/01/07 | 121 | 121 | 119 | 119 | 25,000 |
2005/01/06 | 118 | 119 | 118 | 119 | 34,000 |
2005/01/05 | 118 | 119 | 118 | 118 | 26,000 |
2005/01/04 | 119 | 120 | 119 | 119 | 10,000 |