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 |
---|---|---|---|---|---|
2004/12/30 | 120 | 120 | 116 | 118 | 14,000 |
2004/12/29 | 113 | 127 | 113 | 122 | 98,000 |
2004/12/28 | 111 | 112 | 111 | 112 | 18,000 |
2004/12/27 | 114 | 114 | 110 | 110 | 31,000 |
2004/12/24 | 111 | 113 | 111 | 113 | 49,000 |
2004/12/22 | 110 | 113 | 109 | 111 | 57,000 |
2004/12/21 | 112 | 112 | 109 | 109 | 37,000 |
2004/12/20 | 110 | 111 | 110 | 111 | 36,000 |
2004/12/17 | 113 | 113 | 112 | 113 | 8,000 |
2004/12/16 | 112 | 113 | 112 | 113 | 23,000 |
2004/12/15 | 111 | 111 | 111 | 111 | 11,000 |
2004/12/14 | 111 | 111 | 110 | 111 | 11,000 |
2004/12/13 | 112 | 112 | 110 | 111 | 13,000 |
2004/12/10 | 113 | 113 | 112 | 112 | 51,000 |
2004/12/09 | 112 | 114 | 112 | 113 | 14,000 |
2004/12/08 | 114 | 115 | 113 | 115 | 9,000 |
2004/12/07 | 117 | 117 | 112 | 115 | 35,000 |
2004/12/06 | 118 | 118 | 116 | 116 | 8,000 |
2004/12/03 | 117 | 118 | 111 | 118 | 53,000 |
2004/12/02 | 117 | 117 | 117 | 117 | 10,000 |
2004/12/01 | 118 | 118 | 117 | 117 | 4,000 |
2004/11/30 | 118 | 119 | 116 | 119 | 33,000 |
2004/11/29 | 119 | 119 | 118 | 118 | 12,000 |
2004/11/26 | 119 | 119 | 119 | 119 | 3,000 |
2004/11/25 | 119 | 120 | 119 | 119 | 14,000 |
2004/11/24 | 122 | 122 | 119 | 120 | 9,000 |
2004/11/22 | 120 | 121 | 119 | 120 | 12,000 |
2004/11/19 | 119 | 122 | 119 | 122 | 7,000 |
2004/11/17 | 125 | 125 | 125 | 125 | 3,000 |
2004/11/16 | 126 | 126 | 124 | 124 | 17,000 |
2004/11/15 | 128 | 128 | 125 | 125 | 20,000 |
2004/11/12 | 125 | 128 | 125 | 128 | 5,000 |
2004/11/11 | 127 | 127 | 125 | 125 | 19,000 |
2004/11/10 | 125 | 126 | 125 | 126 | 4,000 |
2004/11/09 | 124 | 126 | 124 | 126 | 6,000 |
2004/11/08 | 124 | 125 | 124 | 125 | 11,000 |
2004/11/05 | 124 | 125 | 124 | 125 | 17,000 |
2004/11/04 | 124 | 125 | 124 | 124 | 5,000 |
2004/11/02 | 121 | 124 | 121 | 123 | 12,000 |
2004/11/01 | 120 | 125 | 120 | 124 | 19,000 |
2004/10/29 | 125 | 125 | 123 | 123 | 7,000 |
2004/10/28 | 125 | 125 | 125 | 125 | 3,000 |
2004/10/27 | 125 | 125 | 125 | 125 | 3,000 |
2004/10/26 | 123 | 126 | 123 | 124 | 22,000 |
2004/10/25 | 126 | 127 | 125 | 125 | 8,000 |
2004/10/22 | 126 | 126 | 124 | 124 | 8,000 |
2004/10/21 | 124 | 124 | 124 | 124 | 8,000 |
2004/10/20 | 123 | 124 | 121 | 124 | 12,000 |
2004/10/19 | 124 | 124 | 124 | 124 | 2,000 |
2004/10/18 | 123 | 124 | 123 | 124 | 6,000 |
2004/10/15 | 124 | 126 | 123 | 123 | 25,000 |
2004/10/14 | 127 | 129 | 125 | 125 | 42,000 |
2004/10/13 | 125 | 128 | 125 | 127 | 25,000 |
2004/10/12 | 125 | 125 | 124 | 125 | 20,000 |
2004/10/08 | 123 | 124 | 122 | 123 | 29,000 |
2004/10/07 | 122 | 124 | 122 | 123 | 57,000 |
2004/10/06 | 122 | 122 | 120 | 121 | 22,000 |
2004/10/05 | 122 | 123 | 121 | 122 | 22,000 |
2004/10/04 | 124 | 124 | 121 | 121 | 7,000 |
2004/10/01 | 118 | 123 | 118 | 123 | 8,000 |
2004/09/30 | 118 | 120 | 116 | 120 | 7,000 |
2004/09/29 | 118 | 121 | 118 | 118 | 6,000 |
2004/09/28 | 118 | 118 | 117 | 117 | 14,000 |
2004/09/27 | 119 | 119 | 117 | 118 | 7,000 |
2004/09/24 | 119 | 119 | 116 | 119 | 32,000 |
2004/09/22 | 122 | 129 | 119 | 119 | 28,000 |
2004/09/21 | 125 | 125 | 120 | 122 | 30,000 |
2004/09/17 | 127 | 128 | 126 | 126 | 13,000 |
2004/09/16 | 127 | 128 | 127 | 127 | 13,000 |
2004/09/15 | 129 | 130 | 129 | 129 | 17,000 |
2004/09/14 | 126 | 129 | 126 | 129 | 19,000 |
2004/09/13 | 129 | 129 | 126 | 126 | 10,000 |
2004/09/10 | 129 | 129 | 128 | 128 | 14,000 |
2004/09/09 | 133 | 134 | 130 | 130 | 12,000 |
2004/09/08 | 132 | 133 | 130 | 132 | 21,000 |
2004/09/07 | 130 | 130 | 129 | 130 | 16,000 |
2004/09/06 | 128 | 130 | 128 | 129 | 32,000 |
2004/09/03 | 128 | 130 | 126 | 127 | 16,000 |
2004/09/02 | 125 | 125 | 125 | 125 | 2,000 |
2004/09/01 | 123 | 127 | 123 | 126 | 13,000 |
2004/08/31 | 124 | 125 | 122 | 125 | 16,000 |
2004/08/30 | 125 | 125 | 123 | 124 | 14,000 |
2004/08/27 | 125 | 126 | 124 | 125 | 9,000 |
2004/08/26 | 125 | 125 | 125 | 125 | 4,000 |
2004/08/25 | 125 | 125 | 123 | 123 | 5,000 |
2004/08/24 | 124 | 125 | 124 | 125 | 6,000 |
2004/08/23 | 122 | 123 | 122 | 123 | 5,000 |
2004/08/20 | 121 | 121 | 121 | 121 | 1,000 |
2004/08/19 | 123 | 123 | 121 | 121 | 3,000 |
2004/08/18 | 123 | 123 | 120 | 120 | 9,000 |
2004/08/17 | 121 | 123 | 121 | 122 | 7,000 |
2004/08/16 | 125 | 125 | 119 | 119 | 31,000 |
2004/08/13 | 126 | 126 | 124 | 125 | 15,000 |
2004/08/12 | 124 | 126 | 124 | 126 | 13,000 |
2004/08/11 | 122 | 124 | 122 | 124 | 14,000 |
2004/08/10 | 118 | 120 | 118 | 120 | 15,000 |
2004/08/09 | 119 | 119 | 116 | 119 | 13,000 |
2004/08/06 | 120 | 120 | 119 | 120 | 11,000 |
2004/08/05 | 119 | 121 | 119 | 120 | 9,000 |
2004/08/04 | 122 | 122 | 117 | 119 | 35,000 |
2004/08/03 | 123 | 123 | 123 | 123 | 11,000 |
2004/08/02 | 123 | 123 | 122 | 122 | 17,000 |
2004/07/30 | 122 | 126 | 122 | 124 | 21,000 |
2004/07/29 | 125 | 127 | 122 | 122 | 32,000 |
2004/07/28 | 120 | 129 | 120 | 124 | 78,000 |
2004/07/27 | 126 | 126 | 123 | 123 | 38,000 |
2004/07/26 | 126 | 128 | 126 | 126 | 86,000 |
2004/07/23 | 132 | 135 | 128 | 130 | 138,000 |
2004/07/22 | 133 | 135 | 133 | 134 | 33,000 |
2004/07/21 | 136 | 136 | 134 | 134 | 23,000 |
2004/07/20 | 137 | 137 | 135 | 135 | 13,000 |
2004/07/16 | 137 | 138 | 135 | 138 | 26,000 |
2004/07/15 | 138 | 139 | 137 | 137 | 49,000 |
2004/07/14 | 135 | 140 | 135 | 136 | 140,000 |
2004/07/13 | 145 | 145 | 132 | 133 | 207,000 |
2004/07/12 | 146 | 147 | 145 | 145 | 21,000 |
2004/07/09 | 141 | 146 | 141 | 145 | 31,000 |
2004/07/08 | 140 | 142 | 140 | 141 | 14,000 |
2004/07/07 | 140 | 141 | 135 | 140 | 54,000 |
2004/07/06 | 139 | 142 | 139 | 141 | 22,000 |
2004/07/05 | 145 | 145 | 141 | 143 | 42,000 |
2004/07/02 | 144 | 147 | 144 | 145 | 19,000 |
2004/07/01 | 145 | 146 | 144 | 144 | 27,000 |
2004/06/30 | 148 | 150 | 145 | 146 | 60,000 |
2004/06/29 | 155 | 156 | 148 | 153 | 247,000 |
2004/06/28 | 149 | 158 | 142 | 158 | 400,000 |
2004/06/25 | 134 | 140 | 134 | 139 | 71,000 |
2004/06/24 | 136 | 137 | 136 | 136 | 13,000 |
2004/06/23 | 134 | 135 | 134 | 135 | 5,000 |
2004/06/22 | 138 | 138 | 137 | 137 | 5,000 |
2004/06/21 | 137 | 139 | 137 | 137 | 15,000 |
2004/06/18 | 140 | 140 | 137 | 138 | 21,000 |
2004/06/17 | 134 | 141 | 134 | 140 | 55,000 |
2004/06/16 | 135 | 137 | 135 | 135 | 16,000 |
2004/06/15 | 135 | 137 | 134 | 134 | 45,000 |
2004/06/14 | 136 | 137 | 135 | 135 | 28,000 |
2004/06/11 | 135 | 139 | 134 | 134 | 89,000 |
2004/06/10 | 133 | 134 | 133 | 134 | 10,000 |
2004/06/09 | 132 | 134 | 132 | 134 | 9,000 |
2004/06/08 | 140 | 140 | 132 | 132 | 58,000 |
2004/06/07 | 128 | 130 | 128 | 130 | 13,000 |
2004/06/04 | 130 | 130 | 125 | 128 | 8,000 |
2004/06/03 | 128 | 128 | 128 | 128 | 17,000 |
2004/06/02 | 127 | 130 | 127 | 128 | 9,000 |
2004/06/01 | 122 | 127 | 122 | 125 | 18,000 |
2004/05/31 | 127 | 127 | 126 | 127 | 6,000 |
2004/05/28 | 124 | 125 | 121 | 125 | 19,000 |
2004/05/27 | 126 | 127 | 125 | 125 | 36,000 |
2004/05/26 | 127 | 127 | 124 | 125 | 17,000 |
2004/05/25 | 129 | 129 | 125 | 125 | 13,000 |
2004/05/24 | 128 | 134 | 125 | 129 | 20,000 |
2004/05/21 | 127 | 128 | 125 | 127 | 15,000 |
2004/05/20 | 127 | 131 | 127 | 128 | 8,000 |
2004/05/19 | 121 | 127 | 121 | 126 | 3,000 |
2004/05/18 | 115 | 119 | 115 | 119 | 34,000 |
2004/05/17 | 124 | 124 | 116 | 116 | 39,000 |
2004/05/14 | 128 | 129 | 123 | 124 | 22,000 |
2004/05/13 | 131 | 131 | 128 | 128 | 16,000 |
2004/05/12 | 122 | 128 | 122 | 128 | 11,000 |
2004/05/11 | 116 | 120 | 116 | 120 | 17,000 |
2004/05/10 | 131 | 131 | 110 | 120 | 68,000 |
2004/05/07 | 134 | 135 | 134 | 135 | 12,000 |
2004/05/06 | 141 | 141 | 135 | 135 | 22,000 |
2004/04/30 | 141 | 141 | 140 | 141 | 6,000 |
2004/04/28 | 140 | 142 | 139 | 142 | 14,000 |
2004/04/27 | 143 | 143 | 139 | 142 | 35,000 |
2004/04/26 | 142 | 148 | 141 | 148 | 48,000 |
2004/04/23 | 147 | 147 | 140 | 140 | 51,000 |
2004/04/22 | 150 | 151 | 148 | 148 | 33,000 |
2004/04/21 | 152 | 152 | 149 | 149 | 21,000 |
2004/04/20 | 150 | 152 | 145 | 152 | 57,000 |
2004/04/19 | 154 | 154 | 149 | 149 | 53,000 |
2004/04/16 | 152 | 153 | 151 | 152 | 18,000 |
2004/04/15 | 153 | 160 | 150 | 150 | 109,000 |
2004/04/14 | 151 | 153 | 149 | 150 | 54,000 |
2004/04/13 | 151 | 152 | 150 | 151 | 59,000 |
2004/04/12 | 148 | 152 | 148 | 150 | 70,000 |
2004/04/09 | 151 | 151 | 145 | 148 | 71,000 |
2004/04/08 | 154 | 154 | 151 | 153 | 93,000 |
2004/04/07 | 142 | 157 | 142 | 156 | 252,000 |
2004/04/06 | 146 | 146 | 140 | 142 | 45,000 |
2004/04/05 | 142 | 147 | 142 | 145 | 107,000 |
2004/04/02 | 133 | 137 | 132 | 137 | 61,000 |
2004/04/01 | 137 | 137 | 133 | 133 | 16,000 |
2004/03/31 | 140 | 140 | 133 | 138 | 51,000 |
2004/03/30 | 141 | 142 | 139 | 139 | 61,000 |
2004/03/29 | 142 | 142 | 140 | 140 | 78,000 |
2004/03/26 | 147 | 147 | 138 | 144 | 41,000 |
2004/03/25 | 146 | 148 | 142 | 145 | 124,000 |
2004/03/24 | 136 | 149 | 130 | 149 | 216,000 |
2004/03/23 | 135 | 136 | 134 | 135 | 22,000 |
2004/03/22 | 138 | 138 | 134 | 136 | 74,000 |
2004/03/19 | 136 | 137 | 130 | 137 | 60,000 |
2004/03/18 | 137 | 140 | 133 | 136 | 71,000 |
2004/03/17 | 141 | 141 | 133 | 137 | 163,000 |
2004/03/16 | 131 | 141 | 131 | 137 | 330,000 |
2004/03/15 | 129 | 132 | 129 | 131 | 69,000 |
2004/03/12 | 129 | 129 | 124 | 127 | 79,000 |
2004/03/11 | 128 | 129 | 123 | 129 | 75,000 |
2004/03/10 | 127 | 133 | 127 | 128 | 72,000 |
2004/03/09 | 129 | 129 | 125 | 125 | 62,000 |
2004/03/08 | 120 | 129 | 120 | 129 | 143,000 |
2004/03/05 | 119 | 119 | 117 | 118 | 48,000 |
2004/03/04 | 116 | 119 | 116 | 119 | 39,000 |
2004/03/03 | 120 | 120 | 115 | 115 | 34,000 |
2004/03/02 | 117 | 119 | 116 | 119 | 25,000 |
2004/03/01 | 114 | 116 | 113 | 116 | 38,000 |
2004/02/27 | 116 | 116 | 113 | 113 | 16,000 |
2004/02/26 | 114 | 115 | 112 | 115 | 23,000 |
2004/02/25 | 115 | 115 | 112 | 112 | 52,000 |
2004/02/24 | 121 | 121 | 113 | 115 | 64,000 |
2004/02/23 | 113 | 122 | 111 | 119 | 87,000 |
2004/02/20 | 114 | 114 | 110 | 110 | 71,000 |
2004/02/19 | 119 | 120 | 106 | 113 | 62,000 |
2004/02/18 | 127 | 128 | 122 | 122 | 144,000 |
2004/02/17 | 119 | 125 | 117 | 125 | 141,000 |
2004/02/16 | 112 | 119 | 111 | 115 | 194,000 |
2004/02/13 | 110 | 111 | 108 | 108 | 57,000 |
2004/02/12 | 110 | 112 | 108 | 108 | 188,000 |
2004/02/10 | 117 | 117 | 107 | 107 | 286,000 |
2004/02/09 | 114 | 116 | 114 | 116 | 105,000 |
2004/02/06 | 121 | 122 | 112 | 116 | 407,000 |
2004/02/05 | 129 | 129 | 121 | 123 | 191,000 |
2004/02/04 | 134 | 134 | 123 | 129 | 301,000 |
2004/02/03 | 131 | 131 | 122 | 125 | 248,000 |
2004/02/02 | 127 | 137 | 126 | 129 | 339,000 |
2004/01/30 | 129 | 135 | 125 | 127 | 455,000 |
2004/01/29 | 135 | 139 | 128 | 128 | 346,000 |
2004/01/28 | 141 | 148 | 130 | 140 | 893,000 |
2004/01/27 | 165 | 168 | 140 | 141 | 1,204,000 |
2004/01/26 | 160 | 178 | 153 | 168 | 2,145,000 |
2004/01/23 | 123 | 153 | 122 | 150 | 991,000 |
2004/01/22 | 118 | 122 | 118 | 122 | 186,000 |
2004/01/21 | 113 | 117 | 112 | 116 | 35,000 |
2004/01/20 | 116 | 116 | 108 | 115 | 116,000 |
2004/01/19 | 110 | 116 | 110 | 115 | 125,000 |
2004/01/16 | 108 | 112 | 103 | 112 | 184,000 |
2004/01/15 | 104 | 110 | 99 | 108 | 218,000 |
2004/01/14 | 87 | 104 | 87 | 102 | 215,000 |
2004/01/13 | 87 | 88 | 85 | 87 | 73,000 |
2004/01/09 | 88 | 88 | 83 | 83 | 58,000 |
2004/01/08 | 79 | 88 | 79 | 88 | 55,000 |
2004/01/07 | 78 | 79 | 78 | 79 | 11,000 |
2004/01/06 | 79 | 79 | 77 | 77 | 24,000 |
2004/01/05 | 76 | 76 | 75 | 76 | 12,000 |