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 |
---|---|---|---|---|---|
1999/12/30 | 135 | 135 | 135 | 135 | 2,000 |
1999/12/29 | 130 | 130 | 130 | 130 | 1,000 |
1999/12/27 | 126 | 126 | 126 | 126 | 12,000 |
1999/12/24 | 126 | 126 | 126 | 126 | 2,000 |
1999/12/22 | 122 | 126 | 122 | 126 | 4,000 |
1999/12/21 | 121 | 121 | 121 | 121 | 3,000 |
1999/12/20 | 121 | 121 | 121 | 121 | 16,000 |
1999/12/16 | 116 | 116 | 116 | 116 | 2,000 |
1999/12/14 | 111 | 111 | 111 | 111 | 2,000 |
1999/12/13 | 110 | 111 | 110 | 111 | 5,000 |
1999/12/10 | 111 | 111 | 111 | 111 | 1,000 |
1999/12/09 | 111 | 111 | 111 | 111 | 2,000 |
1999/12/08 | 115 | 115 | 111 | 111 | 2,000 |
1999/12/06 | 135 | 135 | 130 | 130 | 4,000 |
1999/11/30 | 135 | 135 | 135 | 135 | 1,000 |
1999/11/29 | 135 | 135 | 135 | 135 | 2,000 |
1999/11/25 | 135 | 135 | 135 | 135 | 1,000 |
1999/11/24 | 138 | 138 | 138 | 138 | 2,000 |
1999/11/22 | 140 | 140 | 140 | 140 | 8,000 |
1999/11/19 | 140 | 140 | 140 | 140 | 4,000 |
1999/11/18 | 140 | 140 | 140 | 140 | 3,000 |
1999/11/17 | 136 | 136 | 136 | 136 | 1,000 |
1999/11/16 | 136 | 136 | 136 | 136 | 10,000 |
1999/11/15 | 136 | 136 | 136 | 136 | 1,000 |
1999/11/12 | 136 | 136 | 136 | 136 | 1,000 |
1999/11/10 | 136 | 136 | 136 | 136 | 2,000 |
1999/11/09 | 136 | 136 | 136 | 136 | 1,000 |
1999/11/08 | 136 | 136 | 136 | 136 | 1,000 |
1999/11/01 | 138 | 138 | 131 | 131 | 6,000 |
1999/10/29 | 145 | 145 | 145 | 145 | 1,000 |
1999/10/27 | 145 | 145 | 145 | 145 | 1,000 |
1999/10/26 | 140 | 140 | 140 | 140 | 6,000 |
1999/10/25 | 140 | 140 | 140 | 140 | 6,000 |
1999/10/22 | 140 | 140 | 140 | 140 | 2,000 |
1999/10/21 | 140 | 140 | 140 | 140 | 2,000 |
1999/10/20 | 140 | 140 | 140 | 140 | 11,000 |
1999/10/18 | 144 | 144 | 144 | 144 | 3,000 |
1999/10/15 | 148 | 148 | 144 | 144 | 40,000 |
1999/10/13 | 141 | 141 | 141 | 141 | 1,000 |
1999/10/12 | 170 | 170 | 160 | 160 | 5,000 |
1999/10/05 | 160 | 160 | 160 | 160 | 1,000 |
1999/10/01 | 160 | 160 | 160 | 160 | 1,000 |
1999/09/29 | 160 | 160 | 160 | 160 | 2,000 |
1999/09/27 | 150 | 150 | 140 | 140 | 7,000 |
1999/09/24 | 150 | 150 | 150 | 150 | 3,000 |
1999/09/22 | 150 | 150 | 150 | 150 | 7,000 |
1999/09/21 | 160 | 160 | 156 | 160 | 6,000 |
1999/09/20 | 163 | 163 | 160 | 160 | 2,000 |
1999/09/17 | 160 | 163 | 160 | 163 | 31,000 |
1999/09/14 | 160 | 160 | 160 | 160 | 4,000 |
1999/09/13 | 160 | 160 | 160 | 160 | 1,000 |
1999/09/10 | 170 | 170 | 160 | 160 | 8,000 |
1999/09/09 | 170 | 171 | 170 | 170 | 12,000 |
1999/09/08 | 171 | 171 | 171 | 171 | 6,000 |
1999/09/06 | 175 | 175 | 171 | 171 | 3,000 |
1999/09/03 | 175 | 175 | 173 | 175 | 10,000 |
1999/09/01 | 175 | 175 | 175 | 175 | 1,000 |
1999/08/31 | 176 | 176 | 175 | 175 | 3,000 |
1999/08/30 | 172 | 172 | 172 | 172 | 1,000 |
1999/08/25 | 200 | 200 | 170 | 170 | 11,000 |
1999/08/24 | 195 | 200 | 195 | 200 | 11,000 |
1999/08/23 | 195 | 195 | 195 | 195 | 2,000 |
1999/08/18 | 185 | 185 | 185 | 185 | 1,000 |
1999/08/11 | 165 | 165 | 165 | 165 | 5,000 |
1999/08/10 | 165 | 165 | 160 | 160 | 5,000 |
1999/08/09 | 165 | 165 | 165 | 165 | 2,000 |
1999/08/05 | 195 | 195 | 195 | 195 | 2,000 |
1999/08/04 | 195 | 195 | 195 | 195 | 2,000 |
1999/08/03 | 195 | 195 | 195 | 195 | 1,000 |
1999/07/29 | 195 | 195 | 195 | 195 | 1,000 |
1999/07/26 | 205 | 205 | 205 | 205 | 2,000 |
1999/07/22 | 203 | 205 | 203 | 205 | 9,000 |
1999/07/21 | 200 | 203 | 200 | 203 | 3,000 |
1999/07/16 | 213 | 213 | 203 | 203 | 24,000 |
1999/07/15 | 199 | 204 | 199 | 203 | 17,000 |
1999/07/14 | 199 | 199 | 199 | 199 | 7,000 |
1999/07/13 | 199 | 200 | 196 | 196 | 4,000 |
1999/07/12 | 199 | 199 | 199 | 199 | 17,000 |
1999/07/09 | 190 | 190 | 190 | 190 | 2,000 |
1999/07/08 | 185 | 185 | 185 | 185 | 2,000 |
1999/07/07 | 180 | 180 | 180 | 180 | 1,000 |
1999/07/06 | 200 | 200 | 200 | 200 | 4,000 |
1999/07/05 | 200 | 200 | 200 | 200 | 16,000 |
1999/07/02 | 190 | 200 | 190 | 200 | 7,000 |
1999/07/01 | 190 | 190 | 190 | 190 | 8,000 |
1999/06/30 | 200 | 200 | 190 | 190 | 23,000 |
1999/06/29 | 200 | 200 | 200 | 200 | 2,000 |
1999/06/28 | 195 | 195 | 195 | 195 | 8,000 |
1999/06/25 | 176 | 176 | 176 | 176 | 2,000 |
1999/06/24 | 175 | 175 | 175 | 175 | 4,000 |
1999/06/23 | 195 | 195 | 195 | 195 | 14,000 |
1999/06/22 | 205 | 205 | 200 | 200 | 9,000 |
1999/06/17 | 205 | 205 | 205 | 205 | 10,000 |
1999/06/16 | 205 | 205 | 205 | 205 | 5,000 |
1999/06/15 | 205 | 205 | 205 | 205 | 12,000 |
1999/06/11 | 200 | 200 | 200 | 200 | 7,000 |
1999/06/09 | 200 | 200 | 200 | 200 | 3,000 |
1999/06/08 | 201 | 201 | 201 | 201 | 2,000 |
1999/06/04 | 200 | 200 | 200 | 200 | 1,000 |
1999/06/03 | 200 | 200 | 200 | 200 | 1,000 |
1999/06/02 | 208 | 208 | 208 | 208 | 1,000 |
1999/05/25 | 219 | 219 | 219 | 219 | 2,000 |
1999/05/17 | 225 | 225 | 225 | 225 | 13,000 |
1999/05/13 | 225 | 225 | 225 | 225 | 2,000 |
1999/05/12 | 210 | 225 | 205 | 225 | 8,000 |
1999/05/10 | 210 | 210 | 210 | 210 | 2,000 |
1999/05/06 | 205 | 205 | 205 | 205 | 1,000 |
1999/04/28 | 205 | 205 | 205 | 205 | 1,000 |
1999/04/26 | 205 | 205 | 205 | 205 | 3,000 |
1999/04/23 | 211 | 211 | 205 | 205 | 2,000 |
1999/04/21 | 212 | 212 | 206 | 206 | 17,000 |
1999/04/20 | 210 | 210 | 210 | 210 | 1,000 |
1999/04/19 | 221 | 221 | 221 | 221 | 1,000 |
1999/04/16 | 208 | 208 | 208 | 208 | 6,000 |
1999/04/15 | 206 | 210 | 206 | 208 | 3,000 |
1999/04/14 | 225 | 225 | 185 | 185 | 13,000 |
1999/04/12 | 225 | 225 | 225 | 225 | 2,000 |
1999/04/09 | 221 | 222 | 221 | 222 | 3,000 |
1999/04/07 | 212 | 212 | 212 | 212 | 2,000 |
1999/04/01 | 211 | 211 | 211 | 211 | 8,000 |
1999/03/30 | 211 | 211 | 211 | 211 | 6,000 |
1999/03/29 | 211 | 211 | 211 | 211 | 1,000 |
1999/03/26 | 212 | 212 | 211 | 211 | 7,000 |
1999/03/25 | 210 | 211 | 210 | 211 | 8,000 |
1999/03/24 | 205 | 210 | 205 | 210 | 18,000 |
1999/03/23 | 204 | 204 | 201 | 204 | 6,000 |
1999/03/19 | 165 | 168 | 165 | 168 | 6,000 |
1999/03/18 | 160 | 160 | 160 | 160 | 3,000 |
1999/03/16 | 151 | 155 | 151 | 155 | 4,000 |
1999/03/12 | 146 | 146 | 146 | 146 | 3,000 |
1999/03/11 | 155 | 155 | 140 | 146 | 4,000 |
1999/03/08 | 160 | 160 | 155 | 155 | 7,000 |
1999/03/05 | 156 | 156 | 155 | 155 | 3,000 |
1999/03/04 | 156 | 156 | 155 | 155 | 4,000 |
1999/03/03 | 155 | 155 | 155 | 155 | 2,000 |
1999/03/02 | 158 | 158 | 158 | 158 | 2,000 |
1999/02/25 | 156 | 156 | 156 | 156 | 2,000 |
1999/02/24 | 156 | 156 | 156 | 156 | 2,000 |
1999/02/23 | 156 | 156 | 156 | 156 | 2,000 |
1999/02/22 | 156 | 156 | 156 | 156 | 2,000 |
1999/02/19 | 156 | 156 | 156 | 156 | 1,000 |
1999/02/18 | 156 | 156 | 156 | 156 | 1,000 |
1999/02/17 | 156 | 156 | 156 | 156 | 2,000 |
1999/02/16 | 156 | 156 | 156 | 156 | 3,000 |
1999/02/15 | 156 | 156 | 156 | 156 | 6,000 |
1999/02/12 | 155 | 155 | 155 | 155 | 1,000 |
1999/02/05 | 156 | 156 | 156 | 156 | 2,000 |
1999/02/04 | 157 | 157 | 155 | 156 | 7,000 |
1999/02/02 | 155 | 155 | 155 | 155 | 6,000 |
1999/01/28 | 149 | 149 | 149 | 149 | 5,000 |
1999/01/27 | 149 | 149 | 149 | 149 | 2,000 |
1999/01/26 | 148 | 148 | 148 | 148 | 2,000 |
1999/01/21 | 142 | 142 | 142 | 142 | 1,000 |
1999/01/20 | 140 | 140 | 140 | 140 | 5,000 |
1999/01/19 | 140 | 140 | 140 | 140 | 8,000 |
1999/01/14 | 135 | 140 | 135 | 135 | 7,000 |
1999/01/13 | 140 | 140 | 140 | 140 | 1,000 |
1999/01/12 | 142 | 142 | 140 | 140 | 2,000 |
1999/01/07 | 142 | 142 | 142 | 142 | 2,000 |
1999/01/04 | 140 | 140 | 140 | 140 | 1,000 |