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 |
---|---|---|---|---|---|
2007/12/27 | 59 | 60 | 59 | 60 | 2,000 |
2007/12/26 | 58 | 60 | 58 | 60 | 10,000 |
2007/12/25 | 58 | 61 | 58 | 58 | 19,000 |
2007/12/21 | 57 | 57 | 56 | 57 | 7,000 |
2007/12/20 | 57 | 57 | 57 | 57 | 6,000 |
2007/12/19 | 60 | 60 | 58 | 60 | 34,000 |
2007/12/18 | 65 | 65 | 54 | 60 | 21,000 |
2007/12/17 | 67 | 68 | 65 | 65 | 22,000 |
2007/12/13 | 66 | 67 | 64 | 65 | 41,000 |
2007/12/12 | 66 | 68 | 66 | 67 | 13,000 |
2007/12/11 | 66 | 68 | 66 | 67 | 18,000 |
2007/12/10 | 67 | 67 | 67 | 67 | 18,000 |
2007/12/07 | 70 | 70 | 67 | 67 | 20,000 |
2007/12/06 | 69 | 69 | 69 | 69 | 5,000 |
2007/12/05 | 69 | 70 | 69 | 69 | 21,000 |
2007/12/04 | 69 | 69 | 66 | 69 | 25,000 |
2007/12/03 | 70 | 70 | 70 | 70 | 10,000 |
2007/11/30 | 70 | 70 | 68 | 70 | 30,000 |
2007/11/29 | 70 | 70 | 70 | 70 | 16,000 |
2007/11/28 | 68 | 70 | 68 | 70 | 9,000 |
2007/11/27 | 68 | 70 | 67 | 70 | 6,000 |
2007/11/26 | 70 | 70 | 69 | 69 | 11,000 |
2007/11/22 | 70 | 70 | 67 | 70 | 14,000 |
2007/11/21 | 71 | 71 | 70 | 70 | 21,000 |
2007/11/20 | 70 | 70 | 68 | 70 | 25,000 |
2007/11/19 | 70 | 71 | 69 | 71 | 9,000 |
2007/11/16 | 75 | 75 | 70 | 70 | 9,000 |
2007/11/15 | 72 | 72 | 71 | 71 | 19,000 |
2007/11/14 | 71 | 71 | 70 | 71 | 7,000 |
2007/11/13 | 71 | 71 | 70 | 70 | 19,000 |
2007/11/12 | 71 | 71 | 69 | 70 | 30,000 |
2007/11/09 | 71 | 71 | 68 | 70 | 13,000 |
2007/11/08 | 75 | 75 | 70 | 73 | 12,000 |
2007/11/07 | 79 | 79 | 76 | 76 | 11,000 |
2007/11/06 | 78 | 80 | 78 | 80 | 4,000 |
2007/11/05 | 81 | 81 | 79 | 79 | 9,000 |
2007/11/02 | 81 | 81 | 78 | 79 | 19,000 |
2007/11/01 | 76 | 83 | 76 | 83 | 71,000 |
2007/10/31 | 76 | 78 | 76 | 78 | 16,000 |
2007/10/30 | 77 | 77 | 77 | 77 | 4,000 |
2007/10/29 | 77 | 78 | 75 | 77 | 27,000 |
2007/10/26 | 77 | 78 | 77 | 78 | 2,000 |
2007/10/25 | 79 | 83 | 76 | 78 | 29,000 |
2007/10/24 | 78 | 85 | 75 | 79 | 59,000 |
2007/10/23 | 78 | 78 | 77 | 77 | 10,000 |
2007/10/22 | 79 | 79 | 78 | 78 | 8,000 |
2007/10/19 | 80 | 80 | 80 | 80 | 5,000 |
2007/10/18 | 81 | 82 | 80 | 80 | 12,000 |
2007/10/17 | 84 | 84 | 82 | 82 | 14,000 |
2007/10/16 | 79 | 86 | 79 | 86 | 88,000 |
2007/10/15 | 83 | 83 | 79 | 80 | 186,000 |
2007/10/12 | 84 | 86 | 83 | 85 | 60,000 |
2007/10/11 | 81 | 81 | 81 | 81 | 2,000 |
2007/10/10 | 83 | 83 | 81 | 83 | 7,000 |
2007/10/09 | 81 | 86 | 79 | 83 | 31,000 |
2007/10/05 | 80 | 81 | 76 | 79 | 42,000 |
2007/10/04 | 79 | 79 | 78 | 79 | 10,000 |
2007/10/03 | 77 | 83 | 77 | 79 | 28,000 |
2007/10/02 | 75 | 77 | 75 | 77 | 15,000 |
2007/10/01 | 79 | 79 | 72 | 75 | 105,000 |
2007/09/28 | 83 | 83 | 79 | 79 | 9,000 |
2007/09/27 | 81 | 84 | 81 | 83 | 5,000 |
2007/09/26 | 79 | 81 | 79 | 81 | 38,000 |
2007/09/25 | 77 | 79 | 76 | 78 | 12,000 |
2007/09/21 | 78 | 78 | 77 | 77 | 11,000 |
2007/09/20 | 79 | 79 | 77 | 78 | 17,000 |
2007/09/19 | 78 | 80 | 78 | 79 | 22,000 |
2007/09/18 | 85 | 85 | 78 | 81 | 54,000 |
2007/09/14 | 85 | 85 | 77 | 80 | 47,000 |
2007/09/13 | 91 | 91 | 81 | 83 | 129,000 |
2007/09/12 | 92 | 95 | 90 | 90 | 118,000 |
2007/09/11 | 95 | 97 | 87 | 92 | 483,000 |
2007/09/10 | 84 | 93 | 83 | 89 | 176,000 |
2007/09/07 | 86 | 86 | 83 | 83 | 7,000 |
2007/09/06 | 85 | 85 | 85 | 85 | 1,000 |
2007/09/05 | 87 | 87 | 83 | 87 | 15,000 |
2007/09/04 | 87 | 87 | 87 | 87 | 3,000 |
2007/09/03 | 85 | 88 | 85 | 88 | 3,000 |
2007/08/30 | 84 | 85 | 84 | 84 | 27,000 |
2007/08/29 | 85 | 85 | 84 | 84 | 26,000 |
2007/08/28 | 83 | 93 | 83 | 89 | 105,000 |
2007/08/27 | 85 | 87 | 76 | 83 | 57,000 |
2007/08/24 | 87 | 88 | 84 | 84 | 19,000 |
2007/08/23 | 82 | 84 | 81 | 84 | 13,000 |
2007/08/22 | 83 | 83 | 81 | 81 | 6,000 |
2007/08/21 | 80 | 82 | 80 | 80 | 40,000 |
2007/08/20 | 81 | 82 | 79 | 80 | 15,000 |
2007/08/17 | 79 | 83 | 78 | 83 | 13,000 |
2007/08/16 | 83 | 83 | 79 | 82 | 9,000 |
2007/08/15 | 85 | 85 | 82 | 83 | 48,000 |
2007/08/14 | 85 | 86 | 83 | 85 | 22,000 |
2007/08/13 | 89 | 89 | 86 | 87 | 7,000 |
2007/08/10 | 88 | 88 | 85 | 85 | 45,000 |
2007/08/09 | 92 | 92 | 88 | 89 | 65,000 |
2007/08/08 | 93 | 93 | 91 | 91 | 20,000 |
2007/08/07 | 93 | 93 | 92 | 93 | 36,000 |
2007/08/06 | 93 | 93 | 92 | 93 | 11,000 |
2007/08/03 | 94 | 94 | 92 | 93 | 17,000 |
2007/08/02 | 93 | 94 | 92 | 93 | 24,000 |
2007/08/01 | 94 | 94 | 92 | 92 | 37,000 |
2007/07/31 | 94 | 95 | 94 | 95 | 11,000 |
2007/07/30 | 92 | 94 | 91 | 94 | 17,000 |
2007/07/27 | 93 | 94 | 91 | 94 | 52,000 |
2007/07/26 | 98 | 107 | 94 | 94 | 583,000 |
2007/07/25 | 93 | 95 | 91 | 92 | 63,000 |
2007/07/24 | 96 | 96 | 93 | 94 | 39,000 |
2007/07/23 | 94 | 95 | 92 | 95 | 29,000 |
2007/07/20 | 99 | 99 | 92 | 95 | 142,000 |
2007/07/19 | 97 | 118 | 97 | 100 | 1,037,000 |
2007/07/18 | 97 | 97 | 92 | 93 | 97,000 |
2007/07/17 | 99 | 100 | 96 | 97 | 79,000 |
2007/07/13 | 101 | 101 | 99 | 99 | 33,000 |
2007/07/12 | 103 | 104 | 101 | 101 | 54,000 |
2007/07/11 | 100 | 104 | 100 | 104 | 14,000 |
2007/07/10 | 102 | 102 | 101 | 102 | 10,000 |
2007/07/09 | 103 | 103 | 103 | 103 | 6,000 |
2007/07/06 | 104 | 104 | 102 | 103 | 7,000 |
2007/07/05 | 103 | 107 | 103 | 103 | 35,000 |
2007/07/04 | 101 | 103 | 101 | 103 | 13,000 |
2007/07/03 | 102 | 104 | 101 | 101 | 24,000 |
2007/07/02 | 105 | 105 | 101 | 104 | 16,000 |
2007/06/29 | 101 | 103 | 98 | 103 | 162,000 |
2007/06/28 | 99 | 116 | 99 | 104 | 987,000 |
2007/06/27 | 100 | 100 | 96 | 97 | 27,000 |
2007/06/26 | 101 | 102 | 100 | 100 | 19,000 |
2007/06/25 | 106 | 106 | 102 | 102 | 20,000 |
2007/06/22 | 104 | 107 | 104 | 104 | 29,000 |
2007/06/21 | 102 | 107 | 102 | 103 | 53,000 |
2007/06/20 | 103 | 104 | 101 | 104 | 18,000 |
2007/06/19 | 105 | 105 | 102 | 103 | 55,000 |
2007/06/18 | 107 | 107 | 102 | 105 | 251,000 |
2007/06/15 | 100 | 125 | 100 | 107 | 1,581,000 |
2007/06/14 | 96 | 96 | 96 | 96 | 1,000 |
2007/06/13 | 99 | 99 | 98 | 98 | 3,000 |
2007/06/12 | 99 | 99 | 99 | 99 | 2,000 |
2007/06/07 | 98 | 100 | 98 | 100 | 3,000 |
2007/06/06 | 99 | 99 | 98 | 99 | 5,000 |
2007/06/05 | 99 | 99 | 98 | 99 | 21,000 |
2007/06/04 | 96 | 98 | 95 | 98 | 9,000 |
2007/06/01 | 94 | 96 | 94 | 95 | 8,000 |
2007/05/31 | 94 | 95 | 93 | 93 | 9,000 |
2007/05/30 | 90 | 93 | 90 | 92 | 28,000 |
2007/05/29 | 91 | 93 | 91 | 93 | 5,000 |
2007/05/28 | 95 | 95 | 91 | 91 | 5,000 |
2007/05/25 | 93 | 93 | 90 | 92 | 31,000 |
2007/05/24 | 98 | 100 | 92 | 93 | 44,000 |
2007/05/23 | 100 | 101 | 98 | 99 | 11,000 |
2007/05/22 | 97 | 100 | 97 | 100 | 6,000 |
2007/05/21 | 97 | 100 | 97 | 100 | 4,000 |
2007/05/18 | 100 | 101 | 97 | 101 | 4,000 |
2007/05/17 | 101 | 105 | 101 | 103 | 5,000 |
2007/05/16 | 105 | 105 | 104 | 104 | 4,000 |
2007/05/15 | 105 | 109 | 104 | 106 | 40,000 |
2007/05/14 | 104 | 104 | 100 | 104 | 4,000 |
2007/05/11 | 101 | 105 | 101 | 105 | 10,000 |
2007/05/09 | 102 | 103 | 102 | 103 | 8,000 |
2007/05/08 | 101 | 102 | 101 | 102 | 4,000 |
2007/05/07 | 100 | 102 | 100 | 100 | 9,000 |
2007/05/02 | 99 | 99 | 97 | 99 | 10,000 |
2007/05/01 | 94 | 99 | 94 | 99 | 5,000 |
2007/04/27 | 95 | 95 | 95 | 95 | 4,000 |
2007/04/26 | 92 | 99 | 91 | 94 | 31,000 |
2007/04/25 | 92 | 92 | 91 | 91 | 11,000 |
2007/04/24 | 90 | 92 | 90 | 92 | 13,000 |
2007/04/23 | 93 | 93 | 92 | 92 | 10,000 |
2007/04/20 | 94 | 94 | 94 | 94 | 26,000 |
2007/04/19 | 96 | 96 | 93 | 93 | 25,000 |
2007/04/18 | 97 | 97 | 96 | 97 | 9,000 |
2007/04/17 | 97 | 97 | 96 | 97 | 12,000 |
2007/04/16 | 100 | 100 | 98 | 98 | 18,000 |
2007/04/13 | 100 | 100 | 99 | 99 | 4,000 |
2007/04/12 | 99 | 100 | 99 | 100 | 3,000 |
2007/04/11 | 100 | 100 | 100 | 100 | 7,000 |
2007/04/10 | 100 | 100 | 100 | 100 | 3,000 |
2007/04/09 | 100 | 100 | 97 | 100 | 6,000 |
2007/04/06 | 99 | 100 | 99 | 100 | 9,000 |
2007/04/05 | 102 | 102 | 100 | 100 | 15,000 |
2007/04/04 | 102 | 102 | 102 | 102 | 2,000 |
2007/04/03 | 104 | 104 | 100 | 100 | 21,000 |
2007/04/02 | 104 | 104 | 104 | 104 | 11,000 |
2007/03/30 | 104 | 104 | 104 | 104 | 20,000 |
2007/03/29 | 104 | 105 | 103 | 104 | 16,000 |
2007/03/28 | 108 | 108 | 104 | 104 | 23,000 |
2007/03/27 | 110 | 110 | 110 | 110 | 1,000 |
2007/03/26 | 111 | 112 | 111 | 112 | 4,000 |
2007/03/23 | 115 | 115 | 112 | 112 | 10,000 |
2007/03/22 | 116 | 116 | 115 | 115 | 3,000 |
2007/03/20 | 116 | 116 | 115 | 115 | 6,000 |
2007/03/19 | 112 | 115 | 112 | 115 | 7,000 |
2007/03/16 | 114 | 114 | 114 | 114 | 10,000 |
2007/03/15 | 114 | 114 | 114 | 114 | 2,000 |
2007/03/14 | 114 | 114 | 114 | 114 | 1,000 |
2007/03/13 | 116 | 117 | 115 | 115 | 9,000 |
2007/03/12 | 110 | 119 | 110 | 119 | 9,000 |
2007/03/09 | 111 | 111 | 111 | 111 | 1,000 |
2007/03/08 | 112 | 113 | 112 | 113 | 2,000 |
2007/03/07 | 117 | 117 | 113 | 113 | 3,000 |
2007/03/06 | 108 | 111 | 108 | 111 | 6,000 |
2007/03/05 | 114 | 114 | 108 | 108 | 14,000 |
2007/03/01 | 114 | 117 | 114 | 117 | 14,000 |
2007/02/28 | 105 | 114 | 104 | 114 | 69,000 |
2007/02/27 | 122 | 122 | 119 | 120 | 31,000 |
2007/02/26 | 121 | 125 | 118 | 125 | 32,000 |
2007/02/23 | 119 | 121 | 118 | 120 | 13,000 |
2007/02/22 | 117 | 119 | 117 | 119 | 14,000 |
2007/02/21 | 119 | 119 | 116 | 119 | 21,000 |
2007/02/20 | 119 | 121 | 119 | 121 | 5,000 |
2007/02/19 | 120 | 120 | 118 | 118 | 5,000 |
2007/02/16 | 124 | 127 | 119 | 120 | 20,000 |
2007/02/15 | 122 | 125 | 122 | 125 | 21,000 |
2007/02/14 | 120 | 128 | 119 | 122 | 56,000 |
2007/02/13 | 115 | 119 | 115 | 117 | 12,000 |
2007/02/09 | 116 | 116 | 113 | 114 | 30,000 |
2007/02/08 | 114 | 116 | 114 | 116 | 12,000 |
2007/02/07 | 115 | 115 | 114 | 114 | 4,000 |
2007/02/06 | 117 | 117 | 114 | 115 | 11,000 |
2007/02/05 | 118 | 119 | 117 | 119 | 8,000 |
2007/02/02 | 117 | 118 | 115 | 118 | 13,000 |
2007/02/01 | 117 | 118 | 117 | 118 | 2,000 |
2007/01/31 | 119 | 119 | 116 | 119 | 26,000 |
2007/01/30 | 120 | 122 | 118 | 118 | 39,000 |
2007/01/29 | 120 | 123 | 120 | 121 | 16,000 |
2007/01/26 | 121 | 122 | 118 | 119 | 19,000 |
2007/01/25 | 123 | 125 | 120 | 120 | 65,000 |
2007/01/24 | 124 | 124 | 120 | 122 | 60,000 |
2007/01/23 | 120 | 124 | 120 | 122 | 36,000 |
2007/01/22 | 121 | 127 | 120 | 123 | 71,000 |
2007/01/19 | 125 | 128 | 118 | 124 | 293,000 |
2007/01/18 | 112 | 139 | 112 | 125 | 952,000 |
2007/01/17 | 105 | 112 | 105 | 111 | 129,000 |
2007/01/16 | 109 | 117 | 109 | 111 | 118,000 |
2007/01/15 | 108 | 112 | 107 | 108 | 56,000 |
2007/01/12 | 104 | 106 | 103 | 106 | 50,000 |
2007/01/11 | 99 | 104 | 99 | 102 | 11,000 |
2007/01/10 | 97 | 109 | 97 | 100 | 81,000 |
2007/01/09 | 99 | 99 | 92 | 92 | 18,000 |
2007/01/05 | 97 | 102 | 95 | 95 | 44,000 |
2007/01/04 | 95 | 95 | 93 | 93 | 6,000 |