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 |
---|---|---|---|---|---|
2000/12/28 | 123 | 123 | 123 | 123 | 6,000 |
2000/12/27 | 123 | 123 | 123 | 123 | 3,000 |
2000/12/26 | 123 | 123 | 123 | 123 | 2,000 |
2000/12/25 | 123 | 123 | 123 | 123 | 2,000 |
2000/12/20 | 123 | 123 | 123 | 123 | 9,000 |
2000/12/19 | 123 | 123 | 123 | 123 | 3,000 |
2000/12/18 | 123 | 123 | 123 | 123 | 2,000 |
2000/12/15 | 123 | 123 | 123 | 123 | 9,000 |
2000/12/14 | 123 | 123 | 123 | 123 | 2,000 |
2000/12/12 | 123 | 123 | 123 | 123 | 2,000 |
2000/12/08 | 118 | 118 | 118 | 118 | 5,000 |
2000/12/05 | 118 | 118 | 118 | 118 | 3,000 |
2000/12/01 | 118 | 118 | 118 | 118 | 2,000 |
2000/11/28 | 110 | 110 | 110 | 110 | 2,000 |
2000/11/27 | 112 | 112 | 112 | 112 | 3,000 |
2000/11/22 | 115 | 115 | 115 | 115 | 8,000 |
2000/11/21 | 111 | 112 | 111 | 112 | 2,000 |
2000/11/20 | 110 | 110 | 110 | 110 | 5,000 |
2000/11/17 | 118 | 118 | 118 | 118 | 3,000 |
2000/11/15 | 129 | 129 | 129 | 129 | 20,000 |
2000/11/10 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/06 | 135 | 135 | 135 | 135 | 2,000 |
2000/10/30 | 135 | 135 | 135 | 135 | 2,000 |
2000/10/19 | 120 | 120 | 120 | 120 | 1,000 |
2000/10/18 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/16 | 135 | 135 | 130 | 130 | 22,000 |
2000/10/13 | 135 | 135 | 135 | 135 | 2,000 |
2000/10/04 | 114 | 114 | 113 | 113 | 3,000 |
2000/10/03 | 114 | 114 | 114 | 114 | 4,000 |
2000/09/29 | 113 | 113 | 113 | 113 | 1,000 |
2000/09/25 | 130 | 130 | 130 | 130 | 3,000 |
2000/09/22 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/21 | 139 | 139 | 130 | 130 | 21,000 |
2000/09/20 | 140 | 140 | 140 | 140 | 2,000 |
2000/09/19 | 130 | 130 | 130 | 130 | 2,000 |
2000/09/14 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/06 | 139 | 139 | 139 | 139 | 1,000 |
2000/09/05 | 139 | 139 | 139 | 139 | 2,000 |
2000/08/28 | 148 | 148 | 145 | 145 | 15,000 |
2000/08/25 | 147 | 148 | 147 | 148 | 7,000 |
2000/08/23 | 142 | 142 | 142 | 142 | 2,000 |
2000/08/18 | 124 | 124 | 124 | 124 | 6,000 |
2000/08/16 | 118 | 118 | 118 | 118 | 2,000 |
2000/08/15 | 121 | 121 | 117 | 117 | 5,000 |
2000/08/14 | 117 | 117 | 117 | 117 | 2,000 |
2000/08/09 | 112 | 114 | 112 | 114 | 2,000 |
2000/08/07 | 137 | 137 | 137 | 137 | 4,000 |
2000/08/04 | 137 | 137 | 137 | 137 | 2,000 |
2000/08/03 | 140 | 140 | 140 | 140 | 1,000 |
2000/07/27 | 150 | 150 | 150 | 150 | 1,000 |
2000/07/26 | 163 | 163 | 163 | 163 | 1,000 |
2000/07/25 | 140 | 140 | 140 | 140 | 5,000 |
2000/07/24 | 165 | 165 | 165 | 165 | 2,000 |
2000/07/21 | 137 | 137 | 137 | 137 | 2,000 |
2000/07/19 | 170 | 170 | 160 | 160 | 8,000 |
2000/07/18 | 170 | 170 | 170 | 170 | 1,000 |
2000/07/17 | 140 | 140 | 140 | 140 | 14,000 |
2000/07/14 | 140 | 140 | 140 | 140 | 1,000 |
2000/07/13 | 135 | 140 | 135 | 140 | 3,000 |
2000/07/12 | 140 | 140 | 140 | 140 | 4,000 |
2000/07/10 | 135 | 135 | 135 | 135 | 4,000 |
2000/07/07 | 135 | 135 | 135 | 135 | 3,000 |
2000/07/05 | 135 | 135 | 135 | 135 | 2,000 |
2000/07/03 | 135 | 135 | 135 | 135 | 4,000 |
2000/06/29 | 135 | 135 | 135 | 135 | 5,000 |
2000/06/28 | 130 | 135 | 130 | 135 | 3,000 |
2000/06/27 | 130 | 130 | 130 | 130 | 3,000 |
2000/06/23 | 121 | 121 | 121 | 121 | 1,000 |
2000/06/22 | 120 | 120 | 119 | 119 | 5,000 |
2000/06/21 | 117 | 117 | 117 | 117 | 8,000 |
2000/06/20 | 117 | 117 | 117 | 117 | 7,000 |
2000/06/19 | 117 | 117 | 117 | 117 | 5,000 |
2000/06/16 | 117 | 117 | 117 | 117 | 1,000 |
2000/06/15 | 117 | 117 | 117 | 117 | 4,000 |
2000/06/08 | 115 | 115 | 115 | 115 | 1,000 |
2000/06/07 | 110 | 110 | 110 | 110 | 4,000 |
2000/06/01 | 108 | 108 | 107 | 107 | 11,000 |
2000/05/31 | 108 | 110 | 108 | 108 | 4,000 |
2000/05/30 | 110 | 110 | 110 | 110 | 1,000 |
2000/05/29 | 108 | 108 | 108 | 108 | 3,000 |
2000/05/26 | 107 | 107 | 107 | 107 | 2,000 |
2000/05/25 | 131 | 131 | 130 | 130 | 6,000 |
2000/05/24 | 130 | 130 | 130 | 130 | 9,000 |
2000/05/23 | 117 | 130 | 117 | 130 | 6,000 |
2000/05/19 | 111 | 111 | 111 | 111 | 1,000 |
2000/05/18 | 110 | 110 | 110 | 110 | 4,000 |
2000/05/17 | 108 | 110 | 108 | 110 | 4,000 |
2000/05/16 | 108 | 108 | 108 | 108 | 7,000 |
2000/05/15 | 108 | 108 | 108 | 108 | 1,000 |
2000/05/10 | 108 | 108 | 108 | 108 | 1,000 |
2000/05/09 | 109 | 109 | 108 | 108 | 6,000 |
2000/05/02 | 110 | 110 | 107 | 107 | 7,000 |
2000/04/27 | 108 | 108 | 104 | 104 | 12,000 |
2000/04/26 | 117 | 117 | 117 | 117 | 1,000 |
2000/04/25 | 120 | 120 | 120 | 120 | 3,000 |
2000/04/21 | 120 | 120 | 120 | 120 | 1,000 |
2000/04/20 | 125 | 125 | 125 | 125 | 13,000 |
2000/04/19 | 125 | 125 | 125 | 125 | 1,000 |
2000/04/17 | 120 | 120 | 120 | 120 | 14,000 |
2000/04/14 | 120 | 120 | 120 | 120 | 2,000 |
2000/04/13 | 118 | 118 | 118 | 118 | 1,000 |
2000/04/11 | 118 | 118 | 118 | 118 | 1,000 |
2000/04/10 | 120 | 120 | 120 | 120 | 3,000 |
2000/04/07 | 120 | 120 | 120 | 120 | 2,000 |
2000/04/06 | 130 | 130 | 120 | 120 | 6,000 |
2000/04/05 | 130 | 130 | 130 | 130 | 2,000 |
2000/04/04 | 131 | 131 | 121 | 121 | 5,000 |
2000/04/03 | 135 | 135 | 131 | 131 | 2,000 |
2000/03/31 | 131 | 131 | 131 | 131 | 1,000 |
2000/03/29 | 126 | 126 | 126 | 126 | 2,000 |
2000/03/28 | 121 | 121 | 121 | 121 | 3,000 |
2000/03/27 | 120 | 120 | 120 | 120 | 1,000 |
2000/03/24 | 120 | 120 | 120 | 120 | 1,000 |
2000/03/23 | 120 | 120 | 120 | 120 | 2,000 |
2000/03/21 | 113 | 115 | 113 | 115 | 2,000 |
2000/03/17 | 113 | 113 | 113 | 113 | 13,000 |
2000/03/14 | 109 | 109 | 106 | 106 | 5,000 |
2000/03/10 | 115 | 115 | 115 | 115 | 2,000 |
2000/03/08 | 115 | 115 | 115 | 115 | 3,000 |
2000/03/07 | 115 | 115 | 115 | 115 | 1,000 |
2000/03/06 | 128 | 128 | 128 | 128 | 2,000 |
2000/03/03 | 128 | 128 | 128 | 128 | 1,000 |
2000/03/01 | 123 | 123 | 123 | 123 | 1,000 |
2000/02/25 | 113 | 113 | 113 | 113 | 2,000 |
2000/02/24 | 113 | 113 | 113 | 113 | 2,000 |
2000/02/23 | 113 | 113 | 113 | 113 | 1,000 |
2000/02/22 | 112 | 112 | 112 | 112 | 1,000 |
2000/02/21 | 115 | 115 | 115 | 115 | 6,000 |
2000/02/18 | 115 | 115 | 115 | 115 | 2,000 |
2000/02/17 | 115 | 115 | 115 | 115 | 6,000 |
2000/02/16 | 115 | 115 | 115 | 115 | 6,000 |
2000/02/15 | 115 | 115 | 115 | 115 | 13,000 |
2000/02/09 | 111 | 111 | 111 | 111 | 1,000 |
2000/02/07 | 139 | 139 | 139 | 139 | 3,000 |
2000/02/04 | 140 | 140 | 139 | 139 | 5,000 |
2000/02/03 | 140 | 140 | 140 | 140 | 9,000 |
2000/01/31 | 130 | 130 | 130 | 130 | 2,000 |
2000/01/28 | 130 | 130 | 130 | 130 | 1,000 |
2000/01/26 | 125 | 125 | 125 | 125 | 1,000 |
2000/01/25 | 125 | 125 | 125 | 125 | 1,000 |
2000/01/24 | 125 | 125 | 125 | 125 | 3,000 |
2000/01/21 | 126 | 126 | 125 | 125 | 6,000 |
2000/01/20 | 125 | 125 | 125 | 125 | 1,000 |
2000/01/19 | 120 | 120 | 120 | 120 | 1,000 |
2000/01/18 | 120 | 120 | 120 | 120 | 4,000 |
2000/01/17 | 120 | 120 | 120 | 120 | 3,000 |
2000/01/14 | 115 | 116 | 115 | 116 | 6,000 |
2000/01/11 | 115 | 115 | 115 | 115 | 1,000 |
2000/01/05 | 135 | 135 | 135 | 135 | 2,000 |