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 |
---|---|---|---|---|---|
2016/12/30 | 104 | 106 | 103 | 104 | 152,000 |
2016/12/29 | 106 | 106 | 104 | 105 | 412,000 |
2016/12/28 | 108 | 110 | 106 | 106 | 375,000 |
2016/12/27 | 109 | 112 | 107 | 108 | 526,000 |
2016/12/26 | 114 | 118 | 109 | 110 | 743,000 |
2016/12/22 | 109 | 119 | 109 | 113 | 1,883,000 |
2016/12/21 | 111 | 114 | 105 | 111 | 1,604,000 |
2016/12/20 | 104 | 110 | 103 | 110 | 1,363,000 |
2016/12/19 | 102 | 103 | 101 | 103 | 192,000 |
2016/12/16 | 106 | 106 | 102 | 104 | 322,000 |
2016/12/15 | 106 | 107 | 104 | 105 | 295,000 |
2016/12/14 | 106 | 106 | 104 | 105 | 264,000 |
2016/12/13 | 109 | 109 | 105 | 106 | 462,000 |
2016/12/12 | 112 | 114 | 108 | 109 | 468,000 |
2016/12/09 | 120 | 122 | 109 | 113 | 2,832,000 |
2016/12/08 | 106 | 129 | 105 | 115 | 14,593,000 |
2016/12/07 | 104 | 104 | 100 | 102 | 439,000 |
2016/12/06 | 97 | 105 | 97 | 104 | 361,000 |
2016/12/05 | 96 | 98 | 95 | 96 | 257,000 |
2016/12/02 | 102 | 103 | 96 | 97 | 512,000 |
2016/12/01 | 99 | 103 | 99 | 101 | 479,000 |
2016/11/30 | 100 | 105 | 97 | 100 | 1,005,000 |
2016/11/29 | 91 | 111 | 91 | 100 | 4,490,000 |
2016/11/28 | 92 | 93 | 91 | 92 | 112,000 |
2016/11/25 | 95 | 95 | 92 | 92 | 315,000 |
2016/11/24 | 94 | 98 | 94 | 95 | 246,000 |
2016/11/22 | 96 | 96 | 93 | 94 | 165,000 |
2016/11/21 | 95 | 97 | 95 | 96 | 295,000 |
2016/11/18 | 94 | 96 | 94 | 94 | 133,000 |
2016/11/17 | 93 | 95 | 92 | 94 | 264,000 |
2016/11/16 | 90 | 94 | 89 | 92 | 308,000 |
2016/11/15 | 90 | 90 | 89 | 89 | 55,000 |
2016/11/14 | 87 | 90 | 87 | 89 | 121,000 |
2016/11/11 | 91 | 91 | 87 | 88 | 152,000 |
2016/11/10 | 86 | 92 | 85 | 89 | 531,000 |
2016/11/09 | 90 | 90 | 80 | 82 | 609,000 |
2016/11/08 | 90 | 92 | 89 | 89 | 109,000 |
2016/11/07 | 88 | 92 | 88 | 90 | 313,000 |
2016/11/04 | 92 | 92 | 86 | 87 | 674,000 |
2016/11/02 | 97 | 97 | 92 | 92 | 523,000 |
2016/11/01 | 99 | 99 | 97 | 98 | 252,000 |
2016/10/31 | 101 | 103 | 98 | 99 | 401,000 |
2016/10/28 | 102 | 103 | 102 | 102 | 73,000 |
2016/10/27 | 102 | 103 | 101 | 102 | 206,000 |
2016/10/26 | 105 | 106 | 103 | 103 | 273,000 |
2016/10/25 | 106 | 107 | 106 | 106 | 204,000 |
2016/10/24 | 107 | 108 | 106 | 106 | 308,000 |
2016/10/21 | 111 | 112 | 106 | 107 | 674,000 |
2016/10/20 | 108 | 112 | 108 | 109 | 533,000 |
2016/10/19 | 108 | 109 | 107 | 107 | 193,000 |
2016/10/18 | 108 | 110 | 103 | 107 | 1,205,000 |
2016/10/17 | 115 | 117 | 113 | 113 | 296,000 |
2016/10/14 | 118 | 119 | 113 | 115 | 323,000 |
2016/10/13 | 117 | 119 | 114 | 118 | 501,000 |
2016/10/12 | 124 | 124 | 116 | 116 | 503,000 |
2016/10/11 | 123 | 124 | 121 | 122 | 182,000 |
2016/10/07 | 119 | 125 | 119 | 123 | 487,000 |
2016/10/06 | 118 | 119 | 117 | 119 | 266,000 |
2016/10/05 | 119 | 119 | 116 | 117 | 260,000 |
2016/10/04 | 118 | 119 | 116 | 119 | 280,000 |
2016/10/03 | 120 | 122 | 118 | 119 | 399,000 |
2016/09/30 | 121 | 121 | 116 | 118 | 701,000 |
2016/09/29 | 122 | 125 | 119 | 122 | 1,158,000 |
2016/09/28 | 111 | 142 | 111 | 127 | 6,080,000 |
2016/09/27 | 113 | 113 | 107 | 113 | 669,000 |
2016/09/26 | 118 | 119 | 113 | 113 | 660,000 |
2016/09/23 | 118 | 121 | 117 | 119 | 591,000 |
2016/09/21 | 115 | 119 | 112 | 118 | 777,000 |
2016/09/20 | 114 | 117 | 113 | 114 | 646,000 |
2016/09/16 | 126 | 126 | 113 | 116 | 2,023,000 |
2016/09/15 | 128 | 132 | 125 | 128 | 760,000 |
2016/09/14 | 140 | 148 | 124 | 131 | 2,640,000 |
2016/09/13 | 143 | 144 | 138 | 142 | 988,000 |
2016/09/12 | 134 | 140 | 134 | 139 | 1,026,000 |
2016/09/09 | 132 | 140 | 132 | 138 | 1,303,000 |
2016/09/08 | 131 | 131 | 128 | 131 | 710,000 |
2016/09/07 | 134 | 135 | 130 | 132 | 603,000 |
2016/09/06 | 131 | 135 | 128 | 132 | 1,106,000 |
2016/09/05 | 143 | 149 | 135 | 135 | 3,544,000 |
2016/09/02 | 130 | 145 | 127 | 135 | 9,174,000 |
2016/09/01 | 118 | 140 | 115 | 129 | 6,393,000 |
2016/08/31 | 114 | 118 | 114 | 118 | 1,485,000 |
2016/08/30 | 112 | 112 | 109 | 112 | 1,015,000 |
2016/08/29 | 112 | 112 | 108 | 109 | 1,739,000 |
2016/08/26 | 109 | 120 | 108 | 115 | 2,933,000 |
2016/08/25 | 110 | 113 | 108 | 108 | 1,267,000 |
2016/08/24 | 110 | 113 | 108 | 110 | 1,896,000 |
2016/08/23 | 109 | 117 | 108 | 108 | 1,930,000 |
2016/08/22 | 113 | 115 | 107 | 112 | 2,946,000 |
2016/08/19 | 133 | 140 | 116 | 119 | 6,337,000 |
2016/08/18 | 135 | 166 | 132 | 143 | 21,526,000 |
2016/08/17 | 143 | 145 | 125 | 139 | 17,255,000 |
2016/08/16 | 101 | 128 | 99 | 123 | 15,614,000 |
2016/08/15 | 112 | 113 | 99 | 105 | 4,930,000 |
2016/08/12 | 119 | 132 | 102 | 109 | 16,511,000 |
2016/08/10 | 125 | 142 | 105 | 105 | 28,288,000 |
2016/08/09 | 115 | 155 | 114 | 155 | 26,552,000 |
2016/08/08 | 93 | 105 | 83 | 105 | 12,476,000 |
2016/08/05 | 73 | 82 | 73 | 75 | 537,000 |
2016/08/04 | 73 | 74 | 72 | 73 | 38,000 |
2016/08/03 | 75 | 75 | 74 | 74 | 6,000 |
2016/08/02 | 72 | 78 | 72 | 75 | 82,000 |
2016/08/01 | 72 | 72 | 71 | 71 | 39,000 |
2016/07/29 | 75 | 75 | 72 | 73 | 50,000 |
2016/07/28 | 74 | 77 | 74 | 75 | 61,000 |
2016/07/27 | 74 | 76 | 74 | 75 | 42,000 |
2016/07/26 | 76 | 77 | 74 | 74 | 64,000 |
2016/07/25 | 75 | 78 | 75 | 76 | 45,000 |
2016/07/22 | 73 | 76 | 73 | 75 | 55,000 |
2016/07/21 | 73 | 75 | 73 | 74 | 51,000 |
2016/07/20 | 69 | 74 | 69 | 73 | 231,000 |
2016/07/19 | 69 | 70 | 69 | 70 | 92,000 |
2016/07/15 | 71 | 71 | 69 | 69 | 96,000 |
2016/07/14 | 70 | 71 | 69 | 71 | 48,000 |
2016/07/13 | 72 | 72 | 70 | 70 | 109,000 |
2016/07/12 | 72 | 72 | 71 | 71 | 34,000 |
2016/07/11 | 73 | 73 | 71 | 72 | 52,000 |
2016/07/08 | 72 | 79 | 71 | 72 | 286,000 |
2016/07/07 | 71 | 71 | 70 | 71 | 6,000 |
2016/07/06 | 72 | 72 | 71 | 71 | 22,000 |
2016/07/05 | 73 | 73 | 72 | 73 | 39,000 |
2016/07/04 | 71 | 73 | 71 | 73 | 25,000 |
2016/07/01 | 73 | 73 | 71 | 72 | 64,000 |
2016/06/30 | 70 | 72 | 70 | 72 | 67,000 |
2016/06/29 | 66 | 71 | 66 | 70 | 62,000 |
2016/06/28 | 65 | 66 | 64 | 66 | 49,000 |
2016/06/27 | 65 | 66 | 65 | 66 | 25,000 |
2016/06/24 | 71 | 72 | 60 | 64 | 202,000 |
2016/06/23 | 70 | 71 | 69 | 71 | 37,000 |
2016/06/22 | 72 | 72 | 69 | 70 | 45,000 |
2016/06/21 | 70 | 72 | 70 | 72 | 17,000 |
2016/06/20 | 69 | 71 | 69 | 70 | 44,000 |
2016/06/17 | 68 | 70 | 67 | 69 | 172,000 |
2016/06/16 | 77 | 77 | 67 | 69 | 162,000 |
2016/06/15 | 77 | 77 | 76 | 77 | 27,000 |
2016/06/14 | 77 | 77 | 76 | 77 | 66,000 |
2016/06/13 | 79 | 79 | 76 | 76 | 175,000 |
2016/06/10 | 81 | 81 | 79 | 79 | 117,000 |
2016/06/09 | 83 | 83 | 82 | 82 | 31,000 |
2016/06/08 | 81 | 84 | 81 | 82 | 37,000 |
2016/06/07 | 83 | 86 | 82 | 82 | 130,000 |
2016/06/06 | 79 | 87 | 78 | 83 | 431,000 |
2016/06/03 | 79 | 80 | 79 | 79 | 34,000 |
2016/06/02 | 79 | 80 | 78 | 80 | 51,000 |
2016/06/01 | 80 | 80 | 78 | 79 | 49,000 |
2016/05/31 | 79 | 80 | 79 | 80 | 41,000 |
2016/05/30 | 79 | 79 | 78 | 79 | 14,000 |
2016/05/27 | 79 | 79 | 78 | 79 | 37,000 |
2016/05/26 | 79 | 80 | 79 | 79 | 47,000 |
2016/05/25 | 80 | 80 | 78 | 79 | 126,000 |
2016/05/24 | 81 | 81 | 80 | 80 | 37,000 |
2016/05/23 | 80 | 82 | 80 | 80 | 52,000 |
2016/05/20 | 80 | 82 | 80 | 81 | 40,000 |
2016/05/19 | 81 | 83 | 80 | 82 | 221,000 |
2016/05/18 | 84 | 85 | 82 | 83 | 163,000 |
2016/05/17 | 87 | 90 | 85 | 85 | 376,000 |
2016/05/16 | 84 | 86 | 84 | 86 | 140,000 |
2016/05/13 | 84 | 85 | 83 | 84 | 120,000 |
2016/05/12 | 84 | 84 | 83 | 84 | 87,000 |
2016/05/11 | 84 | 85 | 83 | 85 | 69,000 |
2016/05/10 | 84 | 84 | 83 | 83 | 60,000 |
2016/05/09 | 84 | 85 | 83 | 83 | 145,000 |
2016/05/06 | 81 | 85 | 81 | 83 | 159,000 |
2016/05/02 | 82 | 82 | 80 | 81 | 86,000 |
2016/04/28 | 84 | 84 | 81 | 83 | 152,000 |
2016/04/27 | 82 | 84 | 81 | 84 | 154,000 |
2016/04/26 | 86 | 86 | 81 | 83 | 389,000 |
2016/04/25 | 84 | 88 | 84 | 84 | 538,000 |
2016/04/22 | 82 | 88 | 82 | 84 | 748,000 |
2016/04/21 | 82 | 83 | 81 | 82 | 96,000 |
2016/04/20 | 82 | 84 | 80 | 81 | 291,000 |
2016/04/19 | 82 | 84 | 81 | 82 | 255,000 |
2016/04/18 | 80 | 91 | 79 | 81 | 1,147,000 |
2016/04/15 | 81 | 82 | 79 | 79 | 367,000 |
2016/04/14 | 83 | 83 | 79 | 81 | 797,000 |
2016/04/13 | 86 | 86 | 83 | 83 | 213,000 |
2016/04/12 | 84 | 87 | 81 | 86 | 655,000 |
2016/04/11 | 86 | 90 | 82 | 84 | 2,127,000 |
2016/04/08 | 72 | 103 | 72 | 91 | 6,317,000 |
2016/04/07 | 72 | 74 | 72 | 73 | 68,000 |
2016/04/06 | 72 | 73 | 72 | 73 | 30,000 |
2016/04/05 | 77 | 77 | 73 | 74 | 73,000 |
2016/04/04 | 77 | 77 | 76 | 77 | 65,000 |
2016/04/01 | 77 | 78 | 75 | 78 | 90,000 |
2016/03/31 | 78 | 78 | 76 | 78 | 91,000 |
2016/03/30 | 78 | 78 | 76 | 78 | 88,000 |
2016/03/29 | 77 | 78 | 77 | 78 | 36,000 |
2016/03/28 | 79 | 79 | 76 | 77 | 57,000 |
2016/03/25 | 80 | 81 | 74 | 78 | 305,000 |
2016/03/24 | 79 | 80 | 79 | 80 | 21,000 |
2016/03/23 | 80 | 81 | 80 | 81 | 20,000 |
2016/03/22 | 81 | 81 | 79 | 80 | 78,000 |
2016/03/18 | 80 | 81 | 77 | 81 | 86,000 |
2016/03/17 | 84 | 85 | 80 | 80 | 235,000 |
2016/03/16 | 82 | 83 | 82 | 83 | 63,000 |
2016/03/15 | 82 | 83 | 82 | 82 | 21,000 |
2016/03/14 | 83 | 83 | 81 | 82 | 129,000 |
2016/03/11 | 80 | 81 | 79 | 81 | 86,000 |
2016/03/10 | 80 | 81 | 79 | 80 | 75,000 |
2016/03/09 | 80 | 80 | 78 | 79 | 83,000 |
2016/03/08 | 81 | 82 | 79 | 80 | 92,000 |
2016/03/07 | 80 | 81 | 79 | 81 | 106,000 |
2016/03/04 | 80 | 81 | 79 | 80 | 79,000 |
2016/03/03 | 80 | 81 | 79 | 80 | 158,000 |
2016/03/02 | 79 | 82 | 78 | 81 | 189,000 |
2016/03/01 | 77 | 78 | 76 | 78 | 85,000 |
2016/02/29 | 78 | 82 | 77 | 77 | 191,000 |
2016/02/26 | 77 | 78 | 76 | 77 | 104,000 |
2016/02/25 | 75 | 78 | 73 | 76 | 151,000 |
2016/02/24 | 72 | 77 | 71 | 75 | 169,000 |
2016/02/23 | 75 | 75 | 72 | 72 | 141,000 |
2016/02/22 | 70 | 74 | 70 | 74 | 127,000 |
2016/02/19 | 72 | 72 | 67 | 71 | 205,000 |
2016/02/18 | 69 | 76 | 69 | 72 | 175,000 |
2016/02/17 | 68 | 71 | 67 | 68 | 179,000 |
2016/02/16 | 67 | 71 | 67 | 69 | 225,000 |
2016/02/15 | 70 | 70 | 66 | 66 | 323,000 |
2016/02/12 | 66 | 69 | 62 | 62 | 335,000 |
2016/02/10 | 78 | 78 | 71 | 73 | 192,000 |
2016/02/09 | 81 | 82 | 77 | 77 | 214,000 |
2016/02/08 | 81 | 83 | 81 | 83 | 122,000 |
2016/02/05 | 84 | 88 | 80 | 82 | 362,000 |
2016/02/04 | 82 | 86 | 82 | 84 | 98,000 |
2016/02/03 | 85 | 85 | 82 | 83 | 122,000 |
2016/02/02 | 88 | 88 | 84 | 85 | 226,000 |
2016/02/01 | 87 | 92 | 86 | 88 | 377,000 |
2016/01/29 | 84 | 86 | 81 | 86 | 349,000 |
2016/01/28 | 84 | 87 | 84 | 84 | 96,000 |
2016/01/27 | 84 | 87 | 83 | 85 | 215,000 |
2016/01/26 | 85 | 86 | 82 | 82 | 234,000 |
2016/01/25 | 87 | 90 | 84 | 87 | 499,000 |
2016/01/22 | 79 | 88 | 78 | 82 | 1,172,000 |
2016/01/21 | 89 | 94 | 74 | 75 | 1,317,000 |
2016/01/20 | 109 | 113 | 94 | 94 | 1,442,000 |
2016/01/19 | 111 | 113 | 101 | 104 | 1,050,000 |
2016/01/18 | 105 | 114 | 104 | 111 | 945,000 |
2016/01/15 | 104 | 111 | 104 | 108 | 706,000 |
2016/01/14 | 103 | 105 | 100 | 105 | 263,000 |
2016/01/13 | 103 | 106 | 102 | 106 | 203,000 |
2016/01/12 | 106 | 106 | 99 | 102 | 327,000 |
2016/01/08 | 101 | 106 | 99 | 106 | 223,000 |
2016/01/07 | 108 | 108 | 101 | 102 | 407,000 |
2016/01/06 | 111 | 112 | 108 | 108 | 768,000 |
2016/01/05 | 104 | 108 | 103 | 107 | 349,000 |
2016/01/04 | 105 | 109 | 101 | 104 | 801,000 |