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 |
---|---|---|---|---|---|
2002/12/30 | 93 | 93 | 90 | 93 | 25,000 |
2002/12/27 | 86 | 95 | 85 | 89 | 140,000 |
2002/12/26 | 92 | 92 | 85 | 86 | 223,000 |
2002/12/25 | 89 | 99 | 88 | 92 | 229,000 |
2002/12/24 | 94 | 94 | 87 | 88 | 357,000 |
2002/12/20 | 92 | 94 | 91 | 92 | 265,000 |
2002/12/19 | 93 | 95 | 90 | 93 | 339,000 |
2002/12/18 | 90 | 96 | 89 | 96 | 961,000 |
2002/12/17 | 102 | 105 | 94 | 94 | 558,000 |
2002/12/16 | 110 | 110 | 101 | 102 | 633,000 |
2002/12/13 | 113 | 117 | 110 | 112 | 504,000 |
2002/12/12 | 115 | 117 | 109 | 112 | 779,000 |
2002/12/11 | 126 | 127 | 106 | 115 | 2,332,000 |
2002/12/10 | 128 | 137 | 126 | 130 | 875,000 |
2002/12/09 | 128 | 137 | 123 | 133 | 1,345,000 |
2002/12/06 | 133 | 138 | 126 | 127 | 2,097,000 |
2002/12/05 | 171 | 173 | 140 | 143 | 2,910,000 |
2002/12/04 | 167 | 186 | 167 | 175 | 3,103,000 |
2002/12/03 | 173 | 183 | 166 | 168 | 2,507,000 |
2002/12/02 | 161 | 175 | 159 | 169 | 1,481,000 |
2002/11/29 | 161 | 169 | 157 | 160 | 1,022,000 |
2002/11/28 | 155 | 176 | 155 | 159 | 2,187,000 |
2002/11/27 | 117 | 173 | 111 | 160 | 3,050,000 |
2002/11/26 | 111 | 145 | 111 | 132 | 404,000 |
2002/11/25 | 107 | 115 | 106 | 111 | 41,000 |
2002/11/22 | 104 | 106 | 104 | 106 | 15,000 |
2002/11/21 | 105 | 108 | 104 | 104 | 23,000 |
2002/11/20 | 101 | 107 | 101 | 105 | 33,000 |
2002/11/19 | 101 | 103 | 100 | 103 | 47,000 |
2002/11/18 | 105 | 105 | 99 | 105 | 79,000 |
2002/11/15 | 100 | 109 | 96 | 106 | 133,000 |
2002/11/14 | 113 | 114 | 99 | 100 | 147,000 |
2002/11/13 | 116 | 125 | 112 | 114 | 245,000 |
2002/11/12 | 106 | 118 | 105 | 117 | 128,000 |
2002/11/11 | 105 | 109 | 103 | 106 | 149,000 |
2002/11/08 | 99 | 106 | 99 | 104 | 135,000 |
2002/11/07 | 94 | 100 | 93 | 98 | 70,000 |
2002/11/06 | 96 | 99 | 83 | 99 | 102,000 |
2002/11/05 | 102 | 105 | 93 | 98 | 114,000 |
2002/11/01 | 115 | 116 | 102 | 107 | 168,000 |
2002/10/31 | 118 | 123 | 115 | 118 | 99,000 |
2002/10/30 | 112 | 124 | 112 | 118 | 122,000 |
2002/10/29 | 122 | 132 | 114 | 116 | 408,000 |
2002/10/28 | 115 | 139 | 110 | 132 | 304,000 |
2002/10/25 | 110 | 110 | 104 | 105 | 42,000 |
2002/10/24 | 120 | 122 | 100 | 110 | 142,000 |
2002/10/23 | 102 | 118 | 102 | 115 | 89,000 |
2002/10/22 | 94 | 101 | 93 | 101 | 69,000 |
2002/10/21 | 84 | 97 | 84 | 92 | 92,000 |
2002/10/17 | 76 | 76 | 76 | 76 | 2,000 |
2002/10/15 | 79 | 81 | 69 | 69 | 47,000 |
2002/10/10 | 66 | 66 | 65 | 65 | 10,000 |
2002/10/09 | 68 | 68 | 65 | 65 | 15,000 |
2002/10/07 | 70 | 73 | 68 | 68 | 16,000 |
2002/10/04 | 68 | 74 | 66 | 69 | 10,000 |
2002/10/03 | 77 | 77 | 69 | 69 | 11,000 |
2002/10/02 | 79 | 79 | 79 | 79 | 10,000 |
2002/10/01 | 79 | 79 | 79 | 79 | 2,000 |
2002/09/30 | 79 | 79 | 79 | 79 | 11,000 |
2002/09/27 | 79 | 79 | 79 | 79 | 1,000 |
2002/09/26 | 78 | 78 | 78 | 78 | 8,000 |
2002/09/25 | 77 | 80 | 77 | 77 | 13,000 |
2002/09/20 | 71 | 71 | 71 | 71 | 3,000 |
2002/09/19 | 71 | 71 | 71 | 71 | 11,000 |
2002/09/18 | 70 | 71 | 70 | 71 | 3,000 |
2002/09/17 | 65 | 65 | 65 | 65 | 1,000 |
2002/09/13 | 64 | 64 | 64 | 64 | 1,000 |
2002/09/12 | 66 | 66 | 65 | 65 | 23,000 |
2002/09/11 | 65 | 65 | 65 | 65 | 2,000 |
2002/09/10 | 66 | 66 | 66 | 66 | 3,000 |
2002/09/06 | 63 | 63 | 62 | 62 | 6,000 |
2002/09/05 | 67 | 70 | 65 | 65 | 10,000 |
2002/09/03 | 70 | 70 | 70 | 70 | 1,000 |
2002/09/02 | 69 | 70 | 69 | 69 | 7,000 |
2002/08/30 | 74 | 74 | 74 | 74 | 1,000 |
2002/08/28 | 75 | 75 | 75 | 75 | 2,000 |
2002/08/27 | 69 | 72 | 69 | 72 | 6,000 |
2002/08/23 | 79 | 79 | 78 | 78 | 19,000 |
2002/08/22 | 78 | 78 | 78 | 78 | 8,000 |
2002/08/21 | 78 | 78 | 78 | 78 | 8,000 |
2002/08/19 | 73 | 73 | 73 | 73 | 7,000 |
2002/08/16 | 72 | 72 | 72 | 72 | 2,000 |
2002/08/15 | 71 | 71 | 71 | 71 | 5,000 |
2002/08/14 | 71 | 71 | 69 | 69 | 5,000 |
2002/08/08 | 75 | 75 | 74 | 74 | 17,000 |
2002/08/07 | 74 | 74 | 74 | 74 | 2,000 |
2002/08/06 | 74 | 74 | 67 | 67 | 19,000 |
2002/08/05 | 74 | 74 | 74 | 74 | 5,000 |
2002/08/02 | 72 | 72 | 72 | 72 | 1,000 |
2002/07/31 | 78 | 78 | 78 | 78 | 2,000 |
2002/07/26 | 83 | 83 | 82 | 82 | 3,000 |
2002/07/25 | 84 | 84 | 84 | 84 | 6,000 |
2002/07/24 | 81 | 81 | 81 | 81 | 3,000 |
2002/07/22 | 84 | 84 | 80 | 80 | 13,000 |
2002/07/19 | 84 | 84 | 81 | 81 | 12,000 |
2002/07/17 | 87 | 87 | 82 | 82 | 15,000 |
2002/07/16 | 87 | 87 | 87 | 87 | 1,000 |
2002/07/15 | 82 | 82 | 81 | 81 | 14,000 |
2002/07/12 | 83 | 83 | 81 | 81 | 6,000 |
2002/07/11 | 81 | 86 | 81 | 83 | 16,000 |
2002/07/10 | 90 | 90 | 90 | 90 | 2,000 |
2002/07/09 | 85 | 90 | 85 | 90 | 17,000 |
2002/07/08 | 84 | 84 | 84 | 84 | 1,000 |
2002/07/05 | 84 | 84 | 84 | 84 | 14,000 |
2002/07/02 | 83 | 85 | 83 | 85 | 3,000 |
2002/06/28 | 78 | 87 | 78 | 87 | 2,000 |
2002/06/27 | 84 | 84 | 84 | 84 | 3,000 |
2002/06/25 | 79 | 79 | 79 | 79 | 2,000 |
2002/06/24 | 77 | 77 | 77 | 77 | 1,000 |
2002/06/21 | 79 | 79 | 79 | 79 | 3,000 |
2002/06/20 | 82 | 82 | 80 | 80 | 6,000 |
2002/06/18 | 94 | 94 | 94 | 94 | 1,000 |
2002/06/17 | 94 | 94 | 89 | 89 | 28,000 |
2002/06/11 | 94 | 94 | 94 | 94 | 4,000 |
2002/06/10 | 96 | 96 | 96 | 96 | 2,000 |
2002/06/07 | 92 | 92 | 92 | 92 | 2,000 |
2002/06/06 | 94 | 94 | 94 | 94 | 3,000 |
2002/06/05 | 89 | 92 | 89 | 92 | 12,000 |
2002/06/04 | 89 | 89 | 89 | 89 | 3,000 |
2002/06/03 | 91 | 91 | 90 | 90 | 5,000 |
2002/05/31 | 87 | 87 | 87 | 87 | 1,000 |
2002/05/30 | 88 | 90 | 86 | 90 | 94,000 |
2002/05/29 | 88 | 94 | 88 | 90 | 5,000 |
2002/05/28 | 93 | 94 | 93 | 93 | 3,000 |
2002/05/27 | 84 | 91 | 84 | 91 | 13,000 |
2002/05/24 | 87 | 87 | 83 | 83 | 7,000 |
2002/05/23 | 89 | 89 | 89 | 89 | 20,000 |
2002/05/22 | 89 | 90 | 89 | 90 | 4,000 |
2002/05/21 | 88 | 89 | 88 | 89 | 3,000 |
2002/05/20 | 86 | 87 | 86 | 87 | 8,000 |
2002/05/17 | 86 | 86 | 86 | 86 | 2,000 |
2002/05/16 | 88 | 91 | 85 | 85 | 38,000 |
2002/05/15 | 83 | 85 | 83 | 85 | 10,000 |
2002/05/14 | 83 | 83 | 82 | 82 | 3,000 |
2002/05/13 | 85 | 85 | 85 | 85 | 3,000 |
2002/05/10 | 80 | 87 | 80 | 87 | 5,000 |
2002/05/09 | 86 | 86 | 85 | 85 | 11,000 |
2002/05/08 | 80 | 87 | 80 | 87 | 17,000 |
2002/05/07 | 82 | 82 | 82 | 82 | 17,000 |
2002/05/02 | 84 | 84 | 84 | 84 | 2,000 |
2002/04/30 | 85 | 85 | 84 | 84 | 2,000 |
2002/04/26 | 84 | 84 | 84 | 84 | 1,000 |
2002/04/25 | 92 | 92 | 84 | 84 | 37,000 |
2002/04/24 | 84 | 85 | 83 | 84 | 15,000 |
2002/04/23 | 81 | 85 | 81 | 83 | 16,000 |
2002/04/22 | 78 | 82 | 78 | 81 | 21,000 |
2002/04/19 | 79 | 79 | 78 | 78 | 10,000 |
2002/04/17 | 78 | 79 | 76 | 79 | 15,000 |
2002/04/16 | 77 | 77 | 76 | 76 | 2,000 |
2002/04/15 | 80 | 80 | 78 | 78 | 30,000 |
2002/04/12 | 78 | 78 | 78 | 78 | 4,000 |
2002/04/11 | 76 | 80 | 76 | 80 | 17,000 |
2002/04/10 | 76 | 76 | 76 | 76 | 5,000 |
2002/04/09 | 76 | 76 | 76 | 76 | 2,000 |
2002/04/08 | 75 | 77 | 75 | 75 | 17,000 |
2002/04/05 | 75 | 75 | 75 | 75 | 2,000 |
2002/04/03 | 76 | 78 | 75 | 75 | 7,000 |
2002/04/02 | 76 | 76 | 76 | 76 | 1,000 |
2002/03/29 | 80 | 80 | 75 | 78 | 6,000 |
2002/03/27 | 76 | 77 | 76 | 77 | 5,000 |
2002/03/26 | 77 | 77 | 76 | 76 | 7,000 |
2002/03/22 | 78 | 78 | 75 | 75 | 11,000 |
2002/03/20 | 79 | 79 | 79 | 79 | 2,000 |
2002/03/19 | 79 | 79 | 76 | 78 | 21,000 |
2002/03/18 | 89 | 89 | 82 | 82 | 11,000 |
2002/03/15 | 81 | 84 | 78 | 82 | 90,000 |
2002/03/14 | 74 | 80 | 73 | 78 | 44,000 |
2002/03/13 | 73 | 78 | 71 | 73 | 476,000 |
2002/03/12 | 78 | 78 | 73 | 73 | 7,000 |
2002/03/11 | 75 | 75 | 73 | 73 | 10,000 |
2002/03/08 | 75 | 75 | 73 | 73 | 14,000 |
2002/03/07 | 75 | 75 | 75 | 75 | 8,000 |
2002/03/06 | 75 | 75 | 74 | 74 | 11,000 |
2002/03/05 | 81 | 83 | 74 | 74 | 47,000 |
2002/03/04 | 79 | 79 | 73 | 74 | 33,000 |
2002/03/01 | 78 | 78 | 78 | 78 | 1,000 |
2002/02/27 | 85 | 88 | 77 | 88 | 7,000 |
2002/02/26 | 89 | 89 | 86 | 86 | 14,000 |
2002/02/25 | 95 | 95 | 95 | 95 | 3,000 |
2002/02/22 | 91 | 95 | 91 | 95 | 4,000 |
2002/02/21 | 100 | 100 | 92 | 93 | 8,000 |
2002/02/20 | 91 | 99 | 90 | 99 | 12,000 |
2002/02/19 | 92 | 92 | 85 | 92 | 28,000 |
2002/02/18 | 103 | 107 | 92 | 92 | 83,000 |
2002/02/15 | 85 | 107 | 82 | 103 | 122,000 |
2002/02/14 | 99 | 100 | 80 | 81 | 51,000 |
2002/02/13 | 78 | 105 | 78 | 105 | 87,000 |
2002/02/12 | 70 | 75 | 70 | 75 | 25,000 |
2002/02/08 | 67 | 70 | 65 | 70 | 57,000 |
2002/02/07 | 67 | 67 | 65 | 67 | 14,000 |
2002/02/06 | 67 | 67 | 67 | 67 | 4,000 |
2002/02/05 | 65 | 67 | 64 | 67 | 5,000 |
2002/02/04 | 63 | 64 | 63 | 64 | 3,000 |
2002/02/01 | 70 | 70 | 70 | 70 | 3,000 |
2002/01/31 | 70 | 70 | 70 | 70 | 2,000 |
2002/01/30 | 70 | 70 | 70 | 70 | 3,000 |
2002/01/29 | 70 | 72 | 70 | 72 | 21,000 |
2002/01/28 | 71 | 71 | 70 | 70 | 16,000 |
2002/01/25 | 71 | 71 | 71 | 71 | 2,000 |
2002/01/24 | 71 | 71 | 71 | 71 | 3,000 |
2002/01/23 | 70 | 70 | 70 | 70 | 2,000 |
2002/01/22 | 70 | 70 | 70 | 70 | 1,000 |
2002/01/21 | 70 | 70 | 70 | 70 | 1,000 |
2002/01/18 | 70 | 70 | 70 | 70 | 2,000 |
2002/01/17 | 69 | 70 | 69 | 70 | 3,000 |
2002/01/16 | 69 | 69 | 69 | 69 | 1,000 |
2002/01/15 | 69 | 69 | 69 | 69 | 23,000 |
2002/01/11 | 69 | 69 | 69 | 69 | 1,000 |
2002/01/10 | 68 | 68 | 68 | 68 | 3,000 |
2002/01/09 | 68 | 68 | 68 | 68 | 9,000 |
2002/01/08 | 68 | 68 | 68 | 68 | 1,000 |
2002/01/07 | 67 | 67 | 67 | 67 | 1,000 |