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 |
---|---|---|---|---|---|
1990/12/28 | 800 | 800 | 800 | 800 | 1,000 |
1990/12/27 | 815 | 815 | 815 | 815 | 2,000 |
1990/12/26 | 850 | 850 | 840 | 840 | 2,000 |
1990/12/25 | 855 | 855 | 855 | 855 | 8,000 |
1990/12/21 | 900 | 900 | 890 | 890 | 18,000 |
1990/12/20 | 890 | 915 | 890 | 905 | 73,000 |
1990/12/19 | 880 | 900 | 875 | 900 | 28,000 |
1990/12/18 | 800 | 880 | 800 | 880 | 24,000 |
1990/12/17 | 815 | 825 | 815 | 820 | 6,000 |
1990/12/14 | 810 | 850 | 805 | 840 | 76,000 |
1990/12/13 | 805 | 805 | 805 | 805 | 1,000 |
1990/12/12 | 800 | 810 | 800 | 810 | 6,000 |
1990/12/11 | 750 | 750 | 750 | 750 | 2,000 |
1990/12/10 | 725 | 725 | 725 | 725 | 2,000 |
1990/12/07 | 695 | 702 | 695 | 702 | 8,000 |
1990/12/06 | 630 | 630 | 630 | 630 | 5,000 |
1990/12/05 | 630 | 631 | 630 | 631 | 14,000 |
1990/12/04 | 550 | 585 | 550 | 585 | 11,000 |
1990/12/03 | 545 | 550 | 545 | 550 | 10,000 |
1990/11/30 | 530 | 530 | 530 | 530 | 25,000 |
1990/11/28 | 600 | 600 | 600 | 600 | 1,000 |
1990/11/27 | 600 | 600 | 600 | 600 | 1,000 |
1990/11/22 | 620 | 620 | 610 | 610 | 4,000 |
1990/11/20 | 680 | 680 | 680 | 680 | 5,000 |
1990/11/19 | 690 | 690 | 690 | 690 | 3,000 |
1990/11/16 | 690 | 690 | 680 | 680 | 4,000 |
1990/11/15 | 685 | 690 | 685 | 690 | 2,000 |
1990/11/14 | 685 | 685 | 685 | 685 | 1,000 |
1990/11/13 | 680 | 680 | 680 | 680 | 1,000 |
1990/11/09 | 730 | 730 | 730 | 730 | 2,000 |
1990/11/08 | 730 | 730 | 730 | 730 | 2,000 |
1990/11/06 | 725 | 730 | 725 | 730 | 3,000 |
1990/11/05 | 740 | 740 | 715 | 715 | 2,000 |
1990/11/02 | 730 | 730 | 730 | 730 | 1,000 |
1990/10/31 | 730 | 730 | 730 | 730 | 1,000 |
1990/10/30 | 749 | 749 | 740 | 740 | 3,000 |
1990/10/26 | 770 | 770 | 770 | 770 | 6,000 |
1990/10/24 | 770 | 770 | 770 | 770 | 5,000 |
1990/10/23 | 780 | 780 | 780 | 780 | 1,000 |
1990/10/22 | 770 | 780 | 770 | 780 | 8,000 |
1990/10/18 | 780 | 780 | 780 | 780 | 2,000 |
1990/10/17 | 780 | 783 | 780 | 783 | 3,000 |
1990/10/16 | 785 | 790 | 785 | 785 | 7,000 |
1990/10/15 | 788 | 788 | 783 | 785 | 5,000 |
1990/10/12 | 755 | 778 | 755 | 778 | 6,000 |
1990/10/11 | 740 | 740 | 740 | 740 | 3,000 |
1990/10/09 | 720 | 720 | 720 | 720 | 2,000 |
1990/10/08 | 671 | 671 | 671 | 671 | 1,000 |
1990/10/05 | 620 | 620 | 620 | 620 | 1,000 |
1990/10/03 | 610 | 610 | 610 | 610 | 4,000 |
1990/10/02 | 605 | 605 | 605 | 605 | 1,000 |
1990/10/01 | 600 | 600 | 600 | 600 | 11,000 |
1990/09/28 | 670 | 670 | 625 | 625 | 8,000 |
1990/09/27 | 670 | 670 | 670 | 670 | 10,000 |
1990/09/25 | 740 | 745 | 740 | 745 | 4,000 |
1990/09/21 | 750 | 750 | 750 | 750 | 1,000 |
1990/09/20 | 785 | 785 | 765 | 765 | 4,000 |
1990/09/19 | 800 | 800 | 785 | 790 | 3,000 |
1990/09/18 | 810 | 810 | 800 | 800 | 6,000 |
1990/09/17 | 800 | 800 | 800 | 800 | 1,000 |
1990/09/12 | 745 | 745 | 745 | 745 | 3,000 |
1990/09/07 | 725 | 750 | 725 | 750 | 5,000 |
1990/09/06 | 800 | 800 | 790 | 790 | 12,000 |
1990/09/05 | 800 | 800 | 800 | 800 | 3,000 |
1990/09/04 | 800 | 800 | 800 | 800 | 4,000 |
1990/08/31 | 815 | 815 | 815 | 815 | 4,000 |
1990/08/30 | 820 | 820 | 820 | 820 | 1,000 |
1990/08/29 | 780 | 800 | 780 | 800 | 3,000 |
1990/08/28 | 740 | 760 | 740 | 760 | 4,000 |
1990/08/27 | 750 | 750 | 740 | 740 | 2,000 |
1990/08/24 | 750 | 753 | 750 | 750 | 5,000 |
1990/08/23 | 770 | 775 | 770 | 770 | 19,000 |
1990/08/22 | 800 | 800 | 770 | 770 | 4,000 |
1990/08/21 | 825 | 825 | 820 | 820 | 7,000 |
1990/08/20 | 850 | 850 | 830 | 830 | 12,000 |
1990/08/17 | 896 | 896 | 850 | 850 | 16,000 |
1990/08/16 | 900 | 900 | 895 | 900 | 6,000 |
1990/08/15 | 895 | 895 | 895 | 895 | 1,000 |
1990/08/14 | 890 | 890 | 890 | 890 | 1,000 |
1990/08/08 | 885 | 900 | 885 | 895 | 8,000 |
1990/08/07 | 910 | 910 | 900 | 900 | 5,000 |
1990/08/03 | 970 | 970 | 950 | 950 | 8,000 |
1990/08/02 | 965 | 965 | 965 | 965 | 3,000 |
1990/08/01 | 970 | 970 | 965 | 970 | 8,000 |
1990/07/31 | 950 | 970 | 950 | 960 | 13,000 |
1990/07/30 | 970 | 975 | 970 | 975 | 3,000 |
1990/07/27 | 980 | 980 | 980 | 980 | 1,000 |
1990/07/26 | 990 | 990 | 980 | 980 | 2,000 |
1990/07/25 | 990 | 990 | 990 | 990 | 4,000 |
1990/07/24 | 1,000 | 1,000 | 990 | 990 | 7,000 |
1990/07/20 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
1990/07/19 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 |
1990/07/18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1990/07/17 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 |
1990/07/16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1990/07/13 | 1,060 | 1,060 | 1,030 | 1,030 | 18,000 |
1990/07/12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
1990/07/11 | 1,050 | 1,050 | 1,040 | 1,050 | 6,000 |
1990/07/10 | 1,040 | 1,050 | 1,030 | 1,050 | 17,000 |
1990/07/09 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
1990/07/06 | 1,020 | 1,020 | 1,000 | 1,020 | 4,000 |
1990/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1990/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1990/07/03 | 970 | 975 | 960 | 960 | 12,000 |
1990/06/29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
1990/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
1990/06/26 | 990 | 1,010 | 990 | 1,010 | 7,000 |
1990/06/21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1990/06/20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1990/06/19 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
1990/06/18 | 1,080 | 1,080 | 1,070 | 1,070 | 13,000 |
1990/06/15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1990/06/14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
1990/06/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1990/06/12 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
1990/06/11 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
1990/06/08 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 |
1990/06/07 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 |
1990/06/06 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
1990/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
1990/06/04 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
1990/06/01 | 1,060 | 1,070 | 1,060 | 1,070 | 20,000 |
1990/05/31 | 1,050 | 1,070 | 1,050 | 1,060 | 5,000 |
1990/05/30 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 |
1990/05/29 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
1990/05/28 | 1,160 | 1,180 | 1,150 | 1,160 | 13,000 |
1990/05/25 | 1,180 | 1,220 | 1,180 | 1,190 | 55,000 |
1990/05/24 | 1,160 | 1,190 | 1,150 | 1,190 | 35,000 |
1990/05/23 | 1,130 | 1,150 | 1,100 | 1,150 | 27,000 |
1990/05/22 | 1,080 | 1,120 | 1,080 | 1,120 | 28,000 |
1990/05/21 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 |
1990/05/18 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
1990/05/17 | 1,020 | 1,040 | 1,000 | 1,040 | 24,000 |
1990/05/16 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 |
1990/05/15 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 |
1990/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1990/05/11 | 950 | 960 | 940 | 960 | 4,000 |
1990/05/10 | 940 | 940 | 940 | 940 | 2,000 |
1990/05/09 | 930 | 935 | 930 | 935 | 3,000 |
1990/05/02 | 890 | 900 | 890 | 900 | 4,000 |
1990/05/01 | 880 | 890 | 880 | 890 | 3,000 |
1990/04/27 | 895 | 900 | 895 | 900 | 3,000 |
1990/04/26 | 895 | 895 | 895 | 895 | 4,000 |
1990/04/25 | 864 | 865 | 851 | 865 | 9,000 |
1990/04/24 | 855 | 864 | 855 | 864 | 9,000 |
1990/04/23 | 850 | 850 | 845 | 845 | 4,000 |
1990/04/20 | 830 | 835 | 830 | 835 | 3,000 |
1990/04/19 | 820 | 820 | 820 | 820 | 3,000 |
1990/04/18 | 820 | 820 | 820 | 820 | 6,000 |
1990/04/17 | 830 | 830 | 820 | 820 | 7,000 |
1990/04/16 | 830 | 830 | 830 | 830 | 4,000 |
1990/04/13 | 855 | 855 | 851 | 851 | 3,000 |
1990/04/12 | 850 | 855 | 850 | 850 | 6,000 |
1990/04/11 | 825 | 835 | 825 | 835 | 32,000 |
1990/04/10 | 870 | 870 | 850 | 855 | 34,000 |
1990/04/09 | 790 | 855 | 790 | 855 | 7,000 |
1990/04/06 | 770 | 800 | 770 | 800 | 47,000 |
1990/04/04 | 890 | 890 | 870 | 870 | 10,000 |
1990/04/03 | 915 | 920 | 890 | 890 | 9,000 |
1990/04/02 | 930 | 935 | 930 | 935 | 10,000 |
1990/03/30 | 1,000 | 1,000 | 980 | 980 | 9,000 |
1990/03/29 | 1,000 | 1,000 | 985 | 985 | 7,000 |
1990/03/28 | 1,000 | 1,000 | 999 | 999 | 5,000 |
1990/03/27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1990/03/26 | 950 | 950 | 945 | 945 | 4,000 |
1990/03/23 | 950 | 955 | 946 | 950 | 10,000 |
1990/03/22 | 990 | 990 | 980 | 980 | 7,000 |
1990/03/20 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
1990/03/19 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
1990/03/16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1990/03/15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1990/03/14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1990/03/12 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 |
1990/03/09 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
1990/03/08 | 1,090 | 1,100 | 1,060 | 1,070 | 10,000 |
1990/03/07 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
1990/03/06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1990/03/05 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1990/03/02 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
1990/03/01 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 |
1990/02/28 | 1,100 | 1,120 | 1,100 | 1,100 | 33,000 |
1990/02/27 | 1,000 | 1,060 | 1,000 | 1,060 | 19,000 |
1990/02/26 | 1,010 | 1,010 | 960 | 960 | 18,000 |
1990/02/23 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 |
1990/02/22 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
1990/02/21 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 |
1990/02/20 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
1990/02/19 | 1,220 | 1,250 | 1,220 | 1,220 | 5,000 |
1990/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1990/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
1990/02/14 | 1,250 | 1,250 | 1,200 | 1,250 | 10,000 |
1990/02/13 | 1,260 | 1,260 | 1,250 | 1,260 | 47,000 |
1990/02/09 | 1,160 | 1,200 | 1,150 | 1,150 | 124,000 |
1990/02/08 | 1,150 | 1,190 | 1,150 | 1,150 | 67,000 |
1990/02/07 | 1,200 | 1,200 | 1,140 | 1,150 | 89,000 |
1990/02/06 | 1,160 | 1,160 | 1,150 | 1,150 | 34,000 |
1990/02/05 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
1990/02/02 | 1,210 | 1,210 | 1,180 | 1,180 | 54,000 |
1990/02/01 | 1,230 | 1,230 | 1,200 | 1,200 | 14,000 |
1990/01/31 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 |
1990/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
1990/01/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1990/01/26 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
1990/01/25 | 1,120 | 1,120 | 1,100 | 1,120 | 11,000 |
1990/01/24 | 1,120 | 1,120 | 1,120 | 1,120 | 48,000 |
1990/01/23 | 1,160 | 1,160 | 1,120 | 1,120 | 58,000 |
1990/01/22 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 |
1990/01/18 | 1,180 | 1,180 | 1,130 | 1,130 | 9,000 |
1990/01/16 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 |
1990/01/12 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 |
1990/01/11 | 1,230 | 1,230 | 1,210 | 1,230 | 19,000 |
1990/01/10 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 |
1990/01/09 | 1,220 | 1,220 | 1,150 | 1,200 | 18,000 |
1990/01/08 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
1990/01/05 | 1,230 | 1,230 | 1,190 | 1,190 | 8,000 |
1990/01/04 | 1,200 | 1,230 | 1,200 | 1,230 | 15,000 |