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 |
---|---|---|---|---|---|
1996/12/27 | 340 | 350 | 340 | 350 | 3,000 |
1996/12/26 | 350 | 350 | 350 | 350 | 2,000 |
1996/12/25 | 355 | 355 | 350 | 350 | 8,000 |
1996/12/24 | 352 | 357 | 352 | 355 | 4,000 |
1996/12/20 | 355 | 355 | 355 | 355 | 2,000 |
1996/12/18 | 375 | 375 | 370 | 370 | 3,000 |
1996/12/17 | 379 | 379 | 375 | 375 | 3,000 |
1996/12/16 | 381 | 381 | 380 | 380 | 3,000 |
1996/12/13 | 389 | 389 | 381 | 381 | 2,000 |
1996/12/12 | 385 | 385 | 380 | 384 | 9,000 |
1996/12/11 | 385 | 388 | 385 | 388 | 6,000 |
1996/12/10 | 383 | 384 | 383 | 384 | 2,000 |
1996/12/09 | 383 | 383 | 383 | 383 | 10,000 |
1996/12/06 | 395 | 396 | 390 | 391 | 14,000 |
1996/12/05 | 390 | 395 | 390 | 391 | 7,000 |
1996/12/04 | 406 | 406 | 400 | 400 | 7,000 |
1996/12/03 | 401 | 409 | 400 | 405 | 10,000 |
1996/12/02 | 418 | 418 | 418 | 418 | 1,000 |
1996/11/29 | 410 | 410 | 408 | 408 | 3,000 |
1996/11/28 | 406 | 406 | 406 | 406 | 3,000 |
1996/11/27 | 410 | 410 | 410 | 410 | 3,000 |
1996/11/26 | 416 | 416 | 416 | 416 | 1,000 |
1996/11/25 | 425 | 425 | 416 | 416 | 10,000 |
1996/11/22 | 416 | 416 | 416 | 416 | 5,000 |
1996/11/21 | 425 | 425 | 416 | 416 | 10,000 |
1996/11/20 | 421 | 422 | 421 | 421 | 5,000 |
1996/11/19 | 429 | 429 | 425 | 425 | 2,000 |
1996/11/18 | 421 | 421 | 421 | 421 | 1,000 |
1996/11/15 | 420 | 421 | 420 | 421 | 5,000 |
1996/11/14 | 435 | 435 | 430 | 430 | 5,000 |
1996/11/13 | 445 | 445 | 445 | 445 | 3,000 |
1996/11/12 | 450 | 450 | 445 | 445 | 10,000 |
1996/11/11 | 445 | 452 | 445 | 452 | 9,000 |
1996/11/08 | 430 | 430 | 421 | 425 | 22,000 |
1996/11/07 | 425 | 430 | 425 | 425 | 9,000 |
1996/11/06 | 420 | 420 | 420 | 420 | 16,000 |
1996/11/05 | 430 | 430 | 430 | 430 | 3,000 |
1996/11/01 | 429 | 440 | 429 | 430 | 8,000 |
1996/10/31 | 430 | 430 | 428 | 429 | 7,000 |
1996/10/30 | 441 | 441 | 430 | 430 | 11,000 |
1996/10/29 | 450 | 450 | 430 | 430 | 3,000 |
1996/10/28 | 450 | 450 | 450 | 450 | 10,000 |
1996/10/25 | 444 | 444 | 439 | 439 | 14,000 |
1996/10/24 | 426 | 444 | 426 | 444 | 5,000 |
1996/10/23 | 441 | 441 | 430 | 430 | 5,000 |
1996/10/22 | 451 | 451 | 440 | 440 | 5,000 |
1996/10/21 | 445 | 450 | 445 | 450 | 3,000 |
1996/10/18 | 446 | 446 | 445 | 445 | 5,000 |
1996/10/16 | 426 | 426 | 426 | 426 | 1,000 |
1996/10/15 | 415 | 415 | 415 | 415 | 4,000 |
1996/10/14 | 435 | 435 | 420 | 420 | 11,000 |
1996/10/09 | 445 | 445 | 440 | 440 | 3,000 |
1996/10/08 | 431 | 445 | 431 | 445 | 4,000 |
1996/10/07 | 441 | 441 | 441 | 441 | 3,000 |
1996/10/03 | 480 | 480 | 480 | 480 | 5,000 |
1996/10/02 | 455 | 470 | 450 | 470 | 7,000 |
1996/10/01 | 450 | 450 | 450 | 450 | 1,000 |
1996/09/30 | 450 | 450 | 450 | 450 | 3,000 |
1996/09/25 | 479 | 479 | 479 | 479 | 2,000 |
1996/09/20 | 478 | 488 | 478 | 488 | 11,000 |
1996/09/19 | 488 | 488 | 488 | 488 | 1,000 |
1996/09/18 | 483 | 488 | 483 | 488 | 2,000 |
1996/09/17 | 498 | 498 | 473 | 473 | 2,000 |
1996/09/13 | 500 | 514 | 499 | 503 | 33,000 |
1996/09/12 | 465 | 500 | 465 | 500 | 40,000 |
1996/09/11 | 452 | 465 | 450 | 465 | 12,000 |
1996/09/10 | 435 | 457 | 435 | 457 | 14,000 |
1996/09/09 | 430 | 430 | 430 | 430 | 2,000 |
1996/09/06 | 430 | 430 | 430 | 430 | 5,000 |
1996/09/03 | 430 | 430 | 430 | 430 | 3,000 |
1996/08/28 | 430 | 430 | 430 | 430 | 2,000 |
1996/08/26 | 440 | 440 | 433 | 433 | 2,000 |
1996/08/22 | 450 | 450 | 433 | 433 | 15,000 |
1996/08/21 | 440 | 450 | 440 | 450 | 3,000 |
1996/08/20 | 439 | 440 | 435 | 435 | 9,000 |
1996/08/19 | 430 | 430 | 429 | 430 | 7,000 |
1996/08/16 | 435 | 435 | 432 | 432 | 6,000 |
1996/08/15 | 421 | 422 | 420 | 420 | 10,000 |
1996/08/14 | 425 | 425 | 420 | 420 | 4,000 |
1996/08/13 | 425 | 425 | 420 | 425 | 9,000 |
1996/08/12 | 434 | 434 | 434 | 434 | 1,000 |
1996/08/08 | 439 | 439 | 439 | 439 | 2,000 |
1996/08/07 | 448 | 448 | 448 | 448 | 2,000 |
1996/08/06 | 450 | 450 | 440 | 440 | 15,000 |
1996/08/01 | 450 | 450 | 440 | 440 | 3,000 |
1996/07/31 | 450 | 450 | 450 | 450 | 1,000 |
1996/07/30 | 465 | 465 | 460 | 460 | 2,000 |
1996/07/29 | 470 | 470 | 470 | 470 | 1,000 |
1996/07/26 | 488 | 488 | 480 | 480 | 4,000 |
1996/07/25 | 480 | 480 | 480 | 480 | 2,000 |
1996/07/24 | 480 | 480 | 480 | 480 | 3,000 |
1996/07/22 | 488 | 488 | 488 | 488 | 4,000 |
1996/07/19 | 491 | 491 | 487 | 487 | 8,000 |
1996/07/18 | 491 | 491 | 488 | 488 | 8,000 |
1996/07/17 | 500 | 500 | 490 | 490 | 7,000 |
1996/07/16 | 500 | 500 | 490 | 490 | 9,000 |
1996/07/15 | 508 | 508 | 508 | 508 | 3,000 |
1996/07/12 | 520 | 520 | 510 | 510 | 10,000 |
1996/07/10 | 510 | 520 | 510 | 520 | 13,000 |
1996/07/09 | 508 | 510 | 508 | 510 | 2,000 |
1996/07/08 | 507 | 507 | 507 | 507 | 4,000 |
1996/07/05 | 520 | 520 | 501 | 505 | 10,000 |
1996/07/04 | 520 | 520 | 520 | 520 | 8,000 |
1996/07/03 | 520 | 520 | 520 | 520 | 5,000 |
1996/07/02 | 530 | 530 | 521 | 521 | 4,000 |
1996/07/01 | 530 | 530 | 530 | 530 | 2,000 |
1996/06/28 | 531 | 540 | 530 | 530 | 7,000 |
1996/06/27 | 520 | 520 | 520 | 520 | 3,000 |
1996/06/26 | 522 | 522 | 520 | 520 | 6,000 |
1996/06/25 | 521 | 521 | 520 | 520 | 7,000 |
1996/06/24 | 540 | 540 | 521 | 521 | 18,000 |
1996/06/21 | 525 | 530 | 525 | 530 | 3,000 |
1996/06/20 | 540 | 540 | 530 | 530 | 6,000 |
1996/06/19 | 540 | 540 | 530 | 530 | 3,000 |
1996/06/17 | 550 | 550 | 550 | 550 | 1,000 |
1996/06/14 | 530 | 550 | 530 | 550 | 4,000 |
1996/06/13 | 540 | 540 | 520 | 520 | 6,000 |
1996/06/12 | 530 | 532 | 529 | 532 | 14,000 |
1996/06/10 | 530 | 530 | 530 | 530 | 5,000 |
1996/06/07 | 530 | 540 | 520 | 520 | 24,000 |
1996/06/06 | 537 | 537 | 535 | 535 | 14,000 |
1996/06/05 | 540 | 540 | 536 | 536 | 7,000 |
1996/06/04 | 531 | 555 | 531 | 555 | 13,000 |
1996/06/03 | 562 | 562 | 561 | 561 | 9,000 |
1996/05/31 | 575 | 575 | 562 | 562 | 14,000 |
1996/05/30 | 576 | 585 | 575 | 575 | 11,000 |
1996/05/29 | 570 | 570 | 561 | 561 | 4,000 |
1996/05/28 | 575 | 575 | 560 | 560 | 12,000 |
1996/05/24 | 585 | 585 | 585 | 585 | 3,000 |
1996/05/23 | 585 | 585 | 585 | 585 | 5,000 |
1996/05/22 | 587 | 590 | 587 | 590 | 17,000 |
1996/05/21 | 585 | 585 | 578 | 578 | 7,000 |
1996/05/20 | 588 | 589 | 582 | 582 | 8,000 |
1996/05/17 | 600 | 600 | 580 | 589 | 23,000 |
1996/05/16 | 592 | 609 | 590 | 600 | 72,000 |
1996/05/15 | 580 | 590 | 576 | 582 | 19,000 |
1996/05/14 | 575 | 595 | 575 | 580 | 28,000 |
1996/05/13 | 582 | 582 | 563 | 563 | 20,000 |
1996/05/10 | 578 | 580 | 572 | 572 | 13,000 |
1996/05/09 | 614 | 614 | 585 | 585 | 51,000 |
1996/05/08 | 590 | 618 | 590 | 605 | 266,000 |
1996/05/07 | 571 | 589 | 555 | 586 | 92,000 |
1996/05/02 | 551 | 575 | 551 | 570 | 58,000 |
1996/05/01 | 545 | 560 | 545 | 550 | 11,000 |
1996/04/30 | 560 | 560 | 545 | 545 | 10,000 |
1996/04/26 | 569 | 576 | 550 | 550 | 55,000 |
1996/04/25 | 550 | 584 | 550 | 569 | 182,000 |
1996/04/24 | 540 | 549 | 532 | 545 | 38,000 |
1996/04/23 | 544 | 544 | 540 | 540 | 16,000 |
1996/04/22 | 539 | 540 | 530 | 540 | 31,000 |
1996/04/19 | 540 | 540 | 523 | 529 | 23,000 |
1996/04/18 | 540 | 541 | 521 | 530 | 25,000 |
1996/04/17 | 543 | 543 | 530 | 530 | 9,000 |
1996/04/16 | 550 | 550 | 530 | 533 | 16,000 |
1996/04/15 | 524 | 554 | 521 | 554 | 47,000 |
1996/04/12 | 513 | 527 | 513 | 518 | 14,000 |
1996/04/11 | 519 | 519 | 511 | 511 | 11,000 |
1996/04/10 | 510 | 520 | 510 | 520 | 6,000 |
1996/04/09 | 516 | 520 | 508 | 508 | 14,000 |
1996/04/08 | 520 | 520 | 510 | 510 | 10,000 |
1996/04/05 | 511 | 511 | 507 | 507 | 6,000 |
1996/04/04 | 520 | 520 | 510 | 511 | 10,000 |
1996/04/03 | 511 | 511 | 502 | 510 | 21,000 |
1996/04/02 | 526 | 530 | 501 | 501 | 10,000 |
1996/04/01 | 518 | 535 | 518 | 526 | 12,000 |
1996/03/29 | 515 | 516 | 515 | 515 | 8,000 |
1996/03/28 | 496 | 525 | 496 | 525 | 16,000 |
1996/03/27 | 522 | 522 | 495 | 495 | 27,000 |
1996/03/26 | 532 | 532 | 522 | 522 | 15,000 |
1996/03/25 | 523 | 542 | 522 | 542 | 30,000 |
1996/03/22 | 538 | 538 | 522 | 522 | 35,000 |
1996/03/21 | 545 | 546 | 530 | 539 | 30,000 |
1996/03/19 | 545 | 549 | 530 | 549 | 64,000 |
1996/03/18 | 545 | 550 | 530 | 530 | 38,000 |
1996/03/15 | 545 | 552 | 530 | 544 | 225,000 |
1996/03/14 | 505 | 560 | 498 | 540 | 244,000 |
1996/03/13 | 510 | 510 | 500 | 505 | 23,000 |
1996/03/12 | 508 | 510 | 503 | 505 | 37,000 |
1996/03/11 | 509 | 509 | 491 | 503 | 55,000 |
1996/03/08 | 488 | 529 | 488 | 522 | 155,000 |
1996/03/07 | 488 | 488 | 488 | 488 | 7,000 |
1996/03/06 | 498 | 498 | 487 | 488 | 24,000 |
1996/03/05 | 480 | 500 | 474 | 500 | 25,000 |
1996/03/04 | 460 | 475 | 460 | 475 | 8,000 |
1996/03/01 | 452 | 460 | 441 | 460 | 11,000 |
1996/02/29 | 465 | 465 | 452 | 452 | 7,000 |
1996/02/28 | 474 | 474 | 473 | 473 | 3,000 |
1996/02/27 | 462 | 474 | 462 | 474 | 12,000 |
1996/02/26 | 480 | 480 | 471 | 480 | 4,000 |
1996/02/23 | 476 | 480 | 476 | 480 | 5,000 |
1996/02/22 | 475 | 475 | 475 | 475 | 1,000 |
1996/02/21 | 471 | 475 | 463 | 475 | 14,000 |
1996/02/20 | 480 | 480 | 480 | 480 | 7,000 |
1996/02/16 | 477 | 485 | 477 | 485 | 11,000 |
1996/02/15 | 482 | 485 | 477 | 480 | 18,000 |
1996/02/14 | 492 | 493 | 481 | 490 | 22,000 |
1996/02/13 | 476 | 518 | 476 | 504 | 94,000 |
1996/02/09 | 476 | 477 | 472 | 476 | 22,000 |
1996/02/08 | 465 | 470 | 462 | 467 | 19,000 |
1996/02/07 | 462 | 466 | 461 | 461 | 12,000 |
1996/02/06 | 461 | 462 | 461 | 461 | 7,000 |
1996/02/05 | 478 | 478 | 469 | 470 | 15,000 |
1996/02/02 | 451 | 469 | 450 | 469 | 16,000 |
1996/02/01 | 450 | 450 | 449 | 450 | 10,000 |
1996/01/31 | 453 | 453 | 450 | 450 | 11,000 |
1996/01/30 | 459 | 466 | 450 | 450 | 9,000 |
1996/01/29 | 456 | 470 | 456 | 467 | 11,000 |
1996/01/26 | 442 | 442 | 441 | 441 | 4,000 |
1996/01/25 | 450 | 450 | 441 | 441 | 7,000 |
1996/01/24 | 440 | 450 | 440 | 450 | 6,000 |
1996/01/23 | 460 | 460 | 450 | 450 | 14,000 |
1996/01/22 | 461 | 461 | 459 | 460 | 39,000 |
1996/01/19 | 439 | 440 | 436 | 440 | 17,000 |
1996/01/18 | 454 | 454 | 442 | 442 | 11,000 |
1996/01/17 | 456 | 465 | 455 | 455 | 16,000 |
1996/01/16 | 450 | 455 | 450 | 455 | 16,000 |
1996/01/12 | 459 | 468 | 450 | 450 | 58,000 |
1996/01/11 | 439 | 462 | 431 | 456 | 112,000 |
1996/01/10 | 411 | 418 | 410 | 418 | 8,000 |
1996/01/09 | 410 | 410 | 408 | 410 | 10,000 |
1996/01/08 | 418 | 418 | 407 | 407 | 7,000 |
1996/01/05 | 419 | 419 | 417 | 418 | 6,000 |
1996/01/04 | 415 | 420 | 415 | 420 | 3,000 |