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 |
---|---|---|---|---|---|
1995/12/28 | 412 | 415 | 410 | 410 | 5,000 |
1995/12/27 | 406 | 410 | 406 | 410 | 8,000 |
1995/12/26 | 420 | 424 | 403 | 403 | 15,000 |
1995/12/25 | 424 | 424 | 424 | 424 | 1,000 |
1995/12/22 | 420 | 425 | 420 | 424 | 19,000 |
1995/12/21 | 415 | 424 | 415 | 418 | 24,000 |
1995/12/20 | 396 | 400 | 396 | 400 | 9,000 |
1995/12/19 | 390 | 398 | 390 | 398 | 10,000 |
1995/12/18 | 409 | 410 | 397 | 398 | 11,000 |
1995/12/15 | 431 | 431 | 410 | 410 | 27,000 |
1995/12/14 | 433 | 437 | 425 | 425 | 49,000 |
1995/12/13 | 423 | 434 | 416 | 430 | 71,000 |
1995/12/12 | 406 | 410 | 391 | 410 | 46,000 |
1995/12/11 | 390 | 402 | 376 | 402 | 30,000 |
1995/12/08 | 371 | 375 | 371 | 375 | 6,000 |
1995/12/07 | 364 | 370 | 360 | 370 | 8,000 |
1995/12/06 | 370 | 370 | 368 | 368 | 5,000 |
1995/12/05 | 361 | 365 | 361 | 365 | 8,000 |
1995/12/04 | 371 | 371 | 361 | 361 | 4,000 |
1995/12/01 | 377 | 378 | 365 | 365 | 14,000 |
1995/11/30 | 382 | 382 | 379 | 380 | 26,000 |
1995/11/29 | 350 | 390 | 350 | 380 | 45,000 |
1995/11/27 | 343 | 343 | 339 | 339 | 12,000 |
1995/11/24 | 353 | 353 | 342 | 342 | 4,000 |
1995/11/21 | 343 | 343 | 343 | 343 | 1,000 |
1995/11/20 | 341 | 341 | 341 | 341 | 3,000 |
1995/11/17 | 345 | 345 | 345 | 345 | 2,000 |
1995/11/16 | 346 | 350 | 345 | 350 | 5,000 |
1995/11/15 | 350 | 360 | 350 | 359 | 8,000 |
1995/11/14 | 335 | 350 | 335 | 350 | 10,000 |
1995/11/10 | 335 | 335 | 335 | 335 | 2,000 |
1995/11/09 | 334 | 334 | 334 | 334 | 12,000 |
1995/11/07 | 335 | 335 | 334 | 334 | 15,000 |
1995/11/06 | 345 | 345 | 345 | 345 | 1,000 |
1995/11/02 | 349 | 350 | 347 | 350 | 3,000 |
1995/11/01 | 349 | 358 | 348 | 358 | 22,000 |
1995/10/31 | 343 | 367 | 343 | 365 | 46,000 |
1995/10/30 | 334 | 340 | 334 | 340 | 7,000 |
1995/10/27 | 315 | 332 | 315 | 332 | 10,000 |
1995/10/26 | 315 | 315 | 315 | 315 | 13,000 |
1995/10/25 | 320 | 320 | 319 | 319 | 9,000 |
1995/10/23 | 319 | 319 | 319 | 319 | 1,000 |
1995/10/20 | 319 | 319 | 310 | 310 | 4,000 |
1995/10/19 | 316 | 316 | 316 | 316 | 2,000 |
1995/10/18 | 315 | 315 | 315 | 315 | 1,000 |
1995/10/17 | 319 | 319 | 319 | 319 | 1,000 |
1995/10/16 | 320 | 320 | 320 | 320 | 1,000 |
1995/10/12 | 319 | 319 | 319 | 319 | 1,000 |
1995/10/11 | 319 | 319 | 319 | 319 | 1,000 |
1995/10/09 | 313 | 313 | 310 | 310 | 2,000 |
1995/10/06 | 310 | 313 | 303 | 303 | 14,000 |
1995/10/05 | 313 | 325 | 313 | 325 | 3,000 |
1995/10/03 | 313 | 313 | 313 | 313 | 1,000 |
1995/09/29 | 315 | 315 | 310 | 315 | 7,000 |
1995/09/28 | 311 | 311 | 311 | 311 | 3,000 |
1995/09/27 | 332 | 332 | 332 | 332 | 1,000 |
1995/09/25 | 335 | 335 | 335 | 335 | 2,000 |
1995/09/20 | 328 | 340 | 328 | 340 | 2,000 |
1995/09/19 | 340 | 340 | 335 | 335 | 3,000 |
1995/09/18 | 350 | 350 | 342 | 342 | 4,000 |
1995/09/14 | 350 | 350 | 342 | 342 | 3,000 |
1995/09/13 | 340 | 340 | 340 | 340 | 2,000 |
1995/09/12 | 351 | 352 | 351 | 351 | 8,000 |
1995/09/11 | 350 | 350 | 349 | 349 | 8,000 |
1995/09/08 | 335 | 338 | 330 | 338 | 12,000 |
1995/09/07 | 335 | 339 | 335 | 335 | 13,000 |
1995/09/06 | 329 | 335 | 329 | 333 | 5,000 |
1995/09/05 | 325 | 325 | 323 | 323 | 4,000 |
1995/09/04 | 320 | 325 | 320 | 325 | 14,000 |
1995/09/01 | 320 | 321 | 316 | 320 | 23,000 |
1995/08/31 | 325 | 325 | 320 | 320 | 17,000 |
1995/08/30 | 323 | 324 | 320 | 320 | 61,000 |
1995/08/29 | 318 | 320 | 318 | 320 | 8,000 |
1995/08/28 | 320 | 320 | 316 | 320 | 15,000 |
1995/08/25 | 323 | 323 | 320 | 320 | 16,000 |
1995/08/24 | 328 | 328 | 323 | 325 | 6,000 |
1995/08/23 | 331 | 338 | 330 | 330 | 15,000 |
1995/08/22 | 340 | 341 | 335 | 335 | 18,000 |
1995/08/21 | 323 | 333 | 323 | 328 | 42,000 |
1995/08/18 | 311 | 323 | 310 | 323 | 14,000 |
1995/08/17 | 308 | 308 | 308 | 308 | 35,000 |
1995/08/16 | 301 | 305 | 300 | 305 | 28,000 |
1995/08/14 | 298 | 298 | 293 | 293 | 4,000 |
1995/08/11 | 293 | 293 | 290 | 290 | 17,000 |
1995/08/10 | 293 | 293 | 293 | 293 | 7,000 |
1995/08/09 | 293 | 293 | 292 | 293 | 8,000 |
1995/08/08 | 281 | 281 | 281 | 281 | 1,000 |
1995/08/07 | 294 | 294 | 288 | 288 | 2,000 |
1995/08/04 | 305 | 305 | 300 | 300 | 6,000 |
1995/08/01 | 295 | 300 | 295 | 300 | 6,000 |
1995/07/28 | 303 | 303 | 300 | 302 | 9,000 |
1995/07/27 | 300 | 310 | 300 | 300 | 17,000 |
1995/07/26 | 300 | 300 | 300 | 300 | 2,000 |
1995/07/25 | 309 | 309 | 296 | 300 | 11,000 |
1995/07/24 | 300 | 300 | 300 | 300 | 3,000 |
1995/07/20 | 300 | 300 | 300 | 300 | 7,000 |
1995/07/19 | 300 | 300 | 300 | 300 | 4,000 |
1995/07/18 | 320 | 320 | 310 | 310 | 8,000 |
1995/07/17 | 320 | 320 | 320 | 320 | 2,000 |
1995/07/14 | 330 | 330 | 330 | 330 | 3,000 |
1995/07/13 | 330 | 330 | 330 | 330 | 4,000 |
1995/07/12 | 330 | 330 | 330 | 330 | 14,000 |
1995/07/11 | 332 | 332 | 330 | 330 | 12,000 |
1995/07/10 | 315 | 323 | 315 | 320 | 5,000 |
1995/07/07 | 299 | 299 | 299 | 299 | 8,000 |
1995/07/06 | 299 | 299 | 299 | 299 | 2,000 |
1995/07/04 | 290 | 290 | 290 | 290 | 3,000 |
1995/07/03 | 290 | 290 | 290 | 290 | 2,000 |
1995/06/30 | 290 | 290 | 290 | 290 | 1,000 |
1995/06/29 | 290 | 290 | 290 | 290 | 2,000 |
1995/06/28 | 281 | 281 | 281 | 281 | 2,000 |
1995/06/27 | 281 | 281 | 278 | 280 | 4,000 |
1995/06/26 | 270 | 270 | 270 | 270 | 1,000 |
1995/06/22 | 263 | 265 | 261 | 261 | 17,000 |
1995/06/21 | 263 | 264 | 262 | 262 | 17,000 |
1995/06/20 | 262 | 262 | 261 | 261 | 6,000 |
1995/06/19 | 275 | 275 | 261 | 261 | 4,000 |
1995/06/16 | 275 | 275 | 275 | 275 | 2,000 |
1995/06/15 | 279 | 281 | 271 | 271 | 7,000 |
1995/06/14 | 280 | 285 | 280 | 285 | 4,000 |
1995/06/13 | 280 | 280 | 270 | 280 | 4,000 |
1995/06/12 | 300 | 300 | 290 | 290 | 13,000 |
1995/06/08 | 310 | 310 | 310 | 310 | 10,000 |
1995/06/07 | 315 | 315 | 309 | 310 | 13,000 |
1995/06/06 | 315 | 315 | 315 | 315 | 15,000 |
1995/06/05 | 320 | 320 | 320 | 320 | 6,000 |
1995/06/02 | 321 | 325 | 321 | 325 | 4,000 |
1995/06/01 | 334 | 334 | 320 | 320 | 4,000 |
1995/05/31 | 334 | 334 | 334 | 334 | 1,000 |
1995/05/30 | 351 | 352 | 351 | 352 | 4,000 |
1995/05/29 | 363 | 363 | 363 | 363 | 2,000 |
1995/05/26 | 360 | 363 | 352 | 352 | 3,000 |
1995/05/23 | 380 | 380 | 363 | 363 | 3,000 |
1995/05/16 | 368 | 380 | 368 | 380 | 2,000 |
1995/05/12 | 380 | 380 | 371 | 371 | 13,000 |
1995/05/11 | 382 | 382 | 382 | 382 | 2,000 |
1995/05/10 | 388 | 388 | 383 | 383 | 2,000 |
1995/05/02 | 376 | 376 | 370 | 371 | 6,000 |
1995/05/01 | 380 | 380 | 380 | 380 | 1,000 |
1995/04/28 | 378 | 378 | 378 | 378 | 9,000 |
1995/04/27 | 378 | 378 | 378 | 378 | 2,000 |
1995/04/26 | 378 | 378 | 378 | 378 | 9,000 |
1995/04/25 | 384 | 384 | 384 | 384 | 5,000 |
1995/04/21 | 378 | 380 | 378 | 380 | 4,000 |
1995/04/20 | 378 | 378 | 378 | 378 | 4,000 |
1995/04/18 | 384 | 384 | 384 | 384 | 2,000 |
1995/04/17 | 384 | 384 | 384 | 384 | 3,000 |
1995/04/11 | 383 | 383 | 383 | 383 | 1,000 |
1995/04/06 | 381 | 385 | 381 | 383 | 4,000 |
1995/04/05 | 383 | 383 | 383 | 383 | 2,000 |
1995/04/04 | 390 | 390 | 381 | 381 | 15,000 |
1995/04/03 | 390 | 390 | 390 | 390 | 6,000 |
1995/03/31 | 395 | 395 | 390 | 390 | 4,000 |
1995/03/29 | 395 | 396 | 395 | 396 | 4,000 |
1995/03/27 | 390 | 390 | 389 | 389 | 4,000 |
1995/03/24 | 390 | 390 | 389 | 389 | 5,000 |
1995/03/23 | 400 | 400 | 400 | 400 | 1,000 |
1995/03/22 | 400 | 401 | 400 | 400 | 8,000 |
1995/03/17 | 401 | 403 | 400 | 400 | 5,000 |
1995/03/15 | 401 | 401 | 401 | 401 | 1,000 |
1995/03/13 | 400 | 400 | 400 | 400 | 2,000 |
1995/03/09 | 405 | 405 | 405 | 405 | 3,000 |
1995/03/08 | 406 | 406 | 406 | 406 | 4,000 |
1995/03/07 | 406 | 406 | 406 | 406 | 3,000 |
1995/03/06 | 403 | 406 | 403 | 406 | 4,000 |
1995/03/02 | 401 | 403 | 401 | 403 | 4,000 |
1995/02/28 | 403 | 403 | 400 | 400 | 10,000 |
1995/02/27 | 402 | 406 | 400 | 406 | 15,000 |
1995/02/24 | 419 | 419 | 398 | 401 | 18,000 |
1995/02/23 | 428 | 428 | 415 | 415 | 10,000 |
1995/02/22 | 430 | 435 | 428 | 428 | 9,000 |
1995/02/21 | 434 | 434 | 434 | 434 | 1,000 |
1995/02/20 | 435 | 439 | 428 | 428 | 5,000 |
1995/02/17 | 435 | 435 | 425 | 435 | 9,000 |
1995/02/16 | 435 | 435 | 430 | 430 | 6,000 |
1995/02/15 | 438 | 438 | 430 | 430 | 13,000 |
1995/02/14 | 436 | 438 | 436 | 438 | 5,000 |
1995/02/13 | 470 | 470 | 445 | 445 | 9,000 |
1995/02/10 | 481 | 481 | 470 | 470 | 5,000 |
1995/02/09 | 480 | 490 | 480 | 490 | 3,000 |
1995/02/08 | 480 | 480 | 480 | 480 | 3,000 |
1995/02/07 | 500 | 500 | 492 | 492 | 10,000 |
1995/02/06 | 491 | 499 | 490 | 499 | 10,000 |
1995/02/03 | 470 | 481 | 465 | 480 | 21,000 |
1995/02/02 | 489 | 489 | 470 | 470 | 20,000 |
1995/02/01 | 500 | 500 | 487 | 487 | 42,000 |
1995/01/31 | 495 | 495 | 485 | 494 | 64,000 |
1995/01/30 | 480 | 481 | 465 | 465 | 33,000 |
1995/01/27 | 496 | 500 | 481 | 481 | 38,000 |
1995/01/26 | 485 | 512 | 481 | 485 | 83,000 |
1995/01/25 | 480 | 481 | 480 | 480 | 64,000 |
1995/01/24 | 410 | 449 | 404 | 411 | 124,000 |
1995/01/23 | 432 | 433 | 409 | 409 | 48,000 |
1995/01/20 | 447 | 447 | 430 | 430 | 38,000 |
1995/01/19 | 460 | 465 | 450 | 450 | 51,000 |
1995/01/18 | 424 | 424 | 424 | 424 | 9,000 |
1995/01/13 | 415 | 424 | 415 | 424 | 12,000 |
1995/01/12 | 418 | 419 | 418 | 419 | 4,000 |
1995/01/11 | 419 | 425 | 419 | 425 | 5,000 |
1995/01/10 | 425 | 425 | 418 | 418 | 10,000 |
1995/01/09 | 434 | 434 | 431 | 431 | 16,000 |
1995/01/06 | 443 | 443 | 443 | 443 | 1,000 |
1995/01/05 | 455 | 455 | 446 | 446 | 14,000 |
1995/01/04 | 456 | 456 | 455 | 455 | 3,000 |