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 |
---|---|---|---|---|---|
1997/12/30 | 175 | 175 | 175 | 175 | 1,000 |
1997/12/26 | 186 | 186 | 185 | 185 | 9,000 |
1997/12/25 | 186 | 186 | 185 | 186 | 27,000 |
1997/12/24 | 186 | 186 | 185 | 185 | 20,000 |
1997/12/22 | 186 | 186 | 186 | 186 | 7,000 |
1997/12/19 | 185 | 185 | 185 | 185 | 3,000 |
1997/12/18 | 185 | 185 | 184 | 185 | 12,000 |
1997/12/17 | 180 | 180 | 180 | 180 | 11,000 |
1997/12/16 | 179 | 179 | 179 | 179 | 1,000 |
1997/12/15 | 179 | 179 | 179 | 179 | 2,000 |
1997/12/12 | 165 | 179 | 165 | 179 | 8,000 |
1997/12/08 | 179 | 179 | 179 | 179 | 7,000 |
1997/12/05 | 179 | 179 | 179 | 179 | 5,000 |
1997/12/03 | 179 | 179 | 179 | 179 | 3,000 |
1997/11/28 | 180 | 180 | 180 | 180 | 1,000 |
1997/11/27 | 180 | 180 | 180 | 180 | 4,000 |
1997/11/21 | 200 | 205 | 200 | 205 | 4,000 |
1997/11/20 | 205 | 205 | 205 | 205 | 12,000 |
1997/11/19 | 200 | 200 | 200 | 200 | 4,000 |
1997/11/18 | 200 | 200 | 200 | 200 | 3,000 |
1997/11/17 | 200 | 200 | 200 | 200 | 2,000 |
1997/11/14 | 175 | 190 | 175 | 190 | 7,000 |
1997/11/13 | 172 | 172 | 172 | 172 | 2,000 |
1997/11/11 | 157 | 157 | 157 | 157 | 7,000 |
1997/11/06 | 212 | 212 | 212 | 212 | 3,000 |
1997/11/05 | 212 | 212 | 212 | 212 | 3,000 |
1997/10/29 | 212 | 212 | 211 | 211 | 4,000 |
1997/10/28 | 212 | 212 | 211 | 211 | 7,000 |
1997/10/24 | 212 | 212 | 211 | 211 | 2,000 |
1997/10/23 | 212 | 212 | 211 | 211 | 5,000 |
1997/10/22 | 211 | 211 | 211 | 211 | 2,000 |
1997/10/21 | 210 | 210 | 210 | 210 | 6,000 |
1997/10/17 | 210 | 210 | 210 | 210 | 1,000 |
1997/10/16 | 210 | 210 | 210 | 210 | 1,000 |
1997/10/15 | 210 | 210 | 210 | 210 | 9,000 |
1997/10/09 | 210 | 210 | 210 | 210 | 1,000 |
1997/10/08 | 211 | 211 | 211 | 211 | 2,000 |
1997/10/07 | 215 | 215 | 212 | 212 | 2,000 |
1997/10/06 | 213 | 213 | 210 | 210 | 2,000 |
1997/10/03 | 210 | 213 | 210 | 213 | 2,000 |
1997/10/02 | 210 | 210 | 210 | 210 | 7,000 |
1997/10/01 | 200 | 200 | 200 | 200 | 3,000 |
1997/09/29 | 249 | 249 | 249 | 249 | 2,000 |
1997/09/26 | 250 | 250 | 250 | 250 | 1,000 |
1997/09/25 | 255 | 255 | 250 | 250 | 5,000 |
1997/09/24 | 255 | 255 | 255 | 255 | 2,000 |
1997/09/22 | 265 | 265 | 264 | 264 | 3,000 |
1997/09/18 | 265 | 265 | 265 | 265 | 4,000 |
1997/09/17 | 265 | 265 | 265 | 265 | 9,000 |
1997/09/16 | 265 | 265 | 265 | 265 | 2,000 |
1997/09/09 | 270 | 270 | 265 | 265 | 3,000 |
1997/09/08 | 260 | 260 | 260 | 260 | 1,000 |
1997/09/04 | 265 | 265 | 260 | 261 | 3,000 |
1997/09/03 | 265 | 266 | 265 | 266 | 3,000 |
1997/08/28 | 268 | 268 | 268 | 268 | 6,000 |
1997/08/26 | 281 | 281 | 280 | 280 | 2,000 |
1997/08/25 | 271 | 271 | 271 | 271 | 3,000 |
1997/08/21 | 281 | 281 | 270 | 271 | 12,000 |
1997/08/20 | 285 | 285 | 281 | 281 | 4,000 |
1997/08/19 | 280 | 281 | 280 | 281 | 4,000 |
1997/08/15 | 280 | 280 | 280 | 280 | 1,000 |
1997/08/14 | 275 | 280 | 275 | 280 | 4,000 |
1997/08/13 | 280 | 280 | 274 | 274 | 4,000 |
1997/08/11 | 270 | 270 | 266 | 266 | 2,000 |
1997/08/08 | 260 | 260 | 260 | 260 | 1,000 |
1997/08/07 | 285 | 285 | 265 | 265 | 5,000 |
1997/08/06 | 290 | 290 | 290 | 290 | 4,000 |
1997/08/04 | 300 | 300 | 300 | 300 | 3,000 |
1997/08/01 | 300 | 300 | 300 | 300 | 3,000 |
1997/07/28 | 310 | 310 | 310 | 310 | 5,000 |
1997/07/25 | 310 | 310 | 310 | 310 | 6,000 |
1997/07/24 | 315 | 315 | 311 | 311 | 8,000 |
1997/07/23 | 315 | 315 | 315 | 315 | 4,000 |
1997/07/22 | 315 | 315 | 315 | 315 | 1,000 |
1997/07/18 | 310 | 310 | 310 | 310 | 2,000 |
1997/07/17 | 310 | 310 | 310 | 310 | 1,000 |
1997/07/16 | 305 | 306 | 305 | 306 | 3,000 |
1997/07/14 | 301 | 301 | 298 | 301 | 10,000 |
1997/07/11 | 329 | 329 | 302 | 302 | 16,000 |
1997/07/09 | 350 | 351 | 350 | 351 | 2,000 |
1997/07/08 | 350 | 350 | 350 | 350 | 9,000 |
1997/07/07 | 360 | 360 | 350 | 350 | 3,000 |
1997/07/04 | 360 | 360 | 360 | 360 | 6,000 |
1997/07/03 | 360 | 360 | 360 | 360 | 1,000 |
1997/07/02 | 365 | 365 | 360 | 360 | 11,000 |
1997/07/01 | 374 | 375 | 372 | 375 | 7,000 |
1997/06/30 | 382 | 384 | 374 | 384 | 31,000 |
1997/06/27 | 363 | 384 | 361 | 384 | 48,000 |
1997/06/26 | 350 | 360 | 350 | 360 | 18,000 |
1997/06/25 | 345 | 350 | 340 | 340 | 13,000 |
1997/06/24 | 332 | 341 | 332 | 341 | 3,000 |
1997/06/23 | 340 | 340 | 331 | 331 | 11,000 |
1997/06/20 | 333 | 340 | 333 | 340 | 5,000 |
1997/06/18 | 340 | 340 | 331 | 331 | 6,000 |
1997/06/17 | 340 | 340 | 339 | 339 | 9,000 |
1997/06/16 | 341 | 345 | 340 | 340 | 17,000 |
1997/06/13 | 340 | 340 | 340 | 340 | 7,000 |
1997/06/10 | 330 | 330 | 330 | 330 | 1,000 |
1997/06/09 | 344 | 344 | 344 | 344 | 1,000 |
1997/06/06 | 325 | 330 | 325 | 330 | 10,000 |
1997/06/05 | 330 | 330 | 324 | 324 | 8,000 |
1997/06/04 | 326 | 326 | 322 | 325 | 10,000 |
1997/06/03 | 326 | 326 | 326 | 326 | 3,000 |
1997/06/02 | 322 | 322 | 322 | 322 | 2,000 |
1997/05/29 | 331 | 331 | 331 | 331 | 1,000 |
1997/05/28 | 330 | 330 | 330 | 330 | 1,000 |
1997/05/27 | 331 | 331 | 330 | 330 | 3,000 |
1997/05/26 | 341 | 341 | 340 | 340 | 3,000 |
1997/05/23 | 341 | 341 | 341 | 341 | 2,000 |
1997/05/21 | 350 | 350 | 335 | 335 | 3,000 |
1997/05/20 | 349 | 350 | 341 | 341 | 12,000 |
1997/05/19 | 350 | 350 | 350 | 350 | 1,000 |
1997/05/16 | 340 | 341 | 340 | 341 | 6,000 |
1997/05/15 | 330 | 340 | 330 | 340 | 6,000 |
1997/05/14 | 330 | 330 | 330 | 330 | 6,000 |
1997/05/13 | 330 | 330 | 330 | 330 | 2,000 |
1997/05/12 | 335 | 335 | 327 | 327 | 19,000 |
1997/05/09 | 350 | 350 | 330 | 330 | 7,000 |
1997/05/08 | 335 | 335 | 330 | 330 | 12,000 |
1997/05/07 | 322 | 330 | 322 | 330 | 19,000 |
1997/05/06 | 320 | 320 | 320 | 320 | 4,000 |
1997/05/02 | 305 | 305 | 305 | 305 | 4,000 |
1997/05/01 | 316 | 320 | 305 | 305 | 10,000 |
1997/04/30 | 316 | 316 | 316 | 316 | 2,000 |
1997/04/28 | 316 | 316 | 316 | 316 | 3,000 |
1997/04/25 | 321 | 321 | 316 | 316 | 15,000 |
1997/04/24 | 325 | 325 | 320 | 320 | 7,000 |
1997/04/23 | 332 | 332 | 332 | 332 | 1,000 |
1997/04/22 | 330 | 340 | 330 | 332 | 12,000 |
1997/04/21 | 301 | 320 | 301 | 320 | 5,000 |
1997/04/18 | 285 | 285 | 285 | 285 | 5,000 |
1997/04/17 | 270 | 270 | 270 | 270 | 10,000 |
1997/04/16 | 270 | 270 | 270 | 270 | 14,000 |
1997/04/15 | 270 | 270 | 270 | 270 | 16,000 |
1997/04/14 | 271 | 271 | 270 | 270 | 6,000 |
1997/04/11 | 276 | 276 | 276 | 276 | 2,000 |
1997/04/10 | 288 | 288 | 288 | 288 | 1,000 |
1997/04/09 | 292 | 292 | 288 | 288 | 7,000 |
1997/04/08 | 290 | 290 | 288 | 288 | 6,000 |
1997/04/07 | 294 | 294 | 294 | 294 | 8,000 |
1997/04/04 | 295 | 295 | 295 | 295 | 3,000 |
1997/04/03 | 293 | 293 | 293 | 293 | 2,000 |
1997/04/02 | 292 | 293 | 288 | 293 | 10,000 |
1997/03/31 | 300 | 300 | 295 | 300 | 31,000 |
1997/03/28 | 306 | 306 | 305 | 305 | 16,000 |
1997/03/27 | 305 | 305 | 305 | 305 | 2,000 |
1997/03/25 | 310 | 310 | 301 | 301 | 13,000 |
1997/03/24 | 315 | 315 | 310 | 310 | 2,000 |
1997/03/21 | 310 | 310 | 310 | 310 | 2,000 |
1997/03/19 | 310 | 315 | 310 | 310 | 3,000 |
1997/03/18 | 318 | 318 | 310 | 310 | 9,000 |
1997/03/17 | 320 | 320 | 313 | 313 | 15,000 |
1997/03/14 | 315 | 319 | 315 | 319 | 6,000 |
1997/03/13 | 320 | 320 | 315 | 315 | 7,000 |
1997/03/12 | 320 | 320 | 320 | 320 | 4,000 |
1997/03/11 | 315 | 315 | 315 | 315 | 1,000 |
1997/03/10 | 310 | 310 | 310 | 310 | 1,000 |
1997/03/07 | 310 | 310 | 310 | 310 | 5,000 |
1997/03/05 | 305 | 305 | 300 | 300 | 6,000 |
1997/03/04 | 310 | 310 | 310 | 310 | 6,000 |
1997/03/03 | 320 | 320 | 320 | 320 | 1,000 |
1997/02/28 | 322 | 328 | 322 | 322 | 4,000 |
1997/02/27 | 320 | 320 | 320 | 320 | 1,000 |
1997/02/26 | 315 | 328 | 315 | 328 | 4,000 |
1997/02/25 | 315 | 315 | 315 | 315 | 8,000 |
1997/02/24 | 303 | 305 | 303 | 305 | 12,000 |
1997/02/21 | 306 | 320 | 305 | 305 | 8,000 |
1997/02/19 | 303 | 303 | 303 | 303 | 3,000 |
1997/02/18 | 305 | 305 | 301 | 301 | 4,000 |
1997/02/17 | 319 | 319 | 319 | 319 | 10,000 |
1997/02/14 | 319 | 319 | 319 | 319 | 3,000 |
1997/02/10 | 320 | 320 | 320 | 320 | 1,000 |
1997/02/07 | 321 | 321 | 321 | 321 | 1,000 |
1997/02/06 | 330 | 330 | 330 | 330 | 3,000 |
1997/02/03 | 335 | 335 | 335 | 335 | 1,000 |
1997/01/31 | 335 | 340 | 335 | 340 | 7,000 |
1997/01/29 | 335 | 335 | 335 | 335 | 1,000 |
1997/01/28 | 335 | 335 | 335 | 335 | 1,000 |
1997/01/27 | 331 | 331 | 331 | 331 | 4,000 |
1997/01/24 | 331 | 331 | 331 | 331 | 1,000 |
1997/01/21 | 320 | 330 | 320 | 330 | 3,000 |
1997/01/20 | 323 | 330 | 320 | 320 | 15,000 |
1997/01/17 | 318 | 323 | 318 | 323 | 2,000 |
1997/01/16 | 305 | 309 | 302 | 309 | 4,000 |
1997/01/14 | 300 | 302 | 300 | 302 | 3,000 |
1997/01/13 | 300 | 300 | 295 | 300 | 15,000 |
1997/01/10 | 306 | 306 | 295 | 295 | 13,000 |
1997/01/09 | 319 | 320 | 310 | 310 | 7,000 |
1997/01/08 | 330 | 330 | 330 | 330 | 1,000 |
1997/01/07 | 350 | 350 | 340 | 340 | 18,000 |
1997/01/06 | 350 | 350 | 350 | 350 | 7,000 |