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 |
---|---|---|---|---|---|
2017/12/29 | 294 | 319 | 294 | 300 | 8,657,000 |
2017/12/28 | 272 | 325 | 267 | 292 | 14,942,000 |
2017/12/27 | 261 | 274 | 256 | 270 | 2,675,000 |
2017/12/26 | 265 | 280 | 258 | 265 | 7,241,000 |
2017/12/25 | 240 | 281 | 240 | 275 | 11,259,000 |
2017/12/22 | 238 | 242 | 233 | 237 | 1,478,000 |
2017/12/21 | 223 | 239 | 223 | 238 | 2,004,000 |
2017/12/20 | 235 | 237 | 223 | 224 | 1,109,000 |
2017/12/19 | 219 | 231 | 217 | 230 | 1,224,000 |
2017/12/18 | 217 | 221 | 210 | 220 | 551,000 |
2017/12/15 | 222 | 223 | 216 | 219 | 769,000 |
2017/12/14 | 218 | 228 | 218 | 221 | 663,000 |
2017/12/13 | 223 | 224 | 216 | 217 | 914,000 |
2017/12/12 | 231 | 233 | 219 | 221 | 1,626,000 |
2017/12/11 | 219 | 234 | 217 | 224 | 3,146,000 |
2017/12/08 | 214 | 216 | 210 | 213 | 1,325,000 |
2017/12/07 | 202 | 239 | 199 | 216 | 8,973,000 |
2017/12/06 | 205 | 209 | 198 | 201 | 1,404,000 |
2017/12/05 | 210 | 211 | 200 | 206 | 1,665,000 |
2017/12/04 | 214 | 225 | 212 | 214 | 2,729,000 |
2017/12/01 | 225 | 252 | 215 | 220 | 15,243,000 |
2017/11/30 | 254 | 256 | 213 | 219 | 14,211,000 |
2017/11/29 | 263 | 304 | 245 | 270 | 51,699,000 |
2017/11/28 | 208 | 225 | 200 | 225 | 14,321,000 |
2017/11/27 | 185 | 192 | 172 | 175 | 3,172,000 |
2017/11/24 | 171 | 182 | 170 | 181 | 3,134,000 |
2017/11/22 | 165 | 173 | 165 | 169 | 2,663,000 |
2017/11/21 | 162 | 167 | 160 | 163 | 879,000 |
2017/11/20 | 159 | 162 | 157 | 162 | 714,000 |
2017/11/17 | 167 | 168 | 160 | 162 | 1,501,000 |
2017/11/16 | 159 | 165 | 159 | 164 | 1,459,000 |
2017/11/15 | 163 | 169 | 157 | 159 | 1,989,000 |
2017/11/14 | 168 | 173 | 162 | 164 | 2,824,000 |
2017/11/13 | 171 | 176 | 167 | 168 | 2,723,000 |
2017/11/10 | 179 | 186 | 168 | 174 | 7,505,000 |
2017/11/09 | 240 | 247 | 174 | 180 | 28,401,000 |
2017/11/08 | 159 | 204 | 159 | 204 | 23,321,000 |
2017/11/07 | 148 | 161 | 148 | 154 | 1,929,000 |
2017/11/06 | 147 | 148 | 146 | 148 | 192,000 |
2017/11/02 | 146 | 146 | 144 | 146 | 160,000 |
2017/11/01 | 146 | 148 | 145 | 145 | 132,000 |
2017/10/31 | 145 | 148 | 144 | 145 | 203,000 |
2017/10/30 | 146 | 148 | 145 | 146 | 159,000 |
2017/10/27 | 148 | 150 | 144 | 146 | 349,000 |
2017/10/26 | 146 | 150 | 146 | 148 | 308,000 |
2017/10/25 | 144 | 151 | 141 | 147 | 763,000 |
2017/10/24 | 147 | 147 | 142 | 144 | 435,000 |
2017/10/23 | 145 | 146 | 144 | 146 | 162,000 |
2017/10/20 | 147 | 149 | 144 | 145 | 585,000 |
2017/10/19 | 149 | 152 | 147 | 147 | 1,010,000 |
2017/10/18 | 140 | 150 | 140 | 149 | 1,330,000 |
2017/10/17 | 139 | 145 | 139 | 139 | 913,000 |
2017/10/16 | 143 | 155 | 140 | 141 | 3,485,000 |
2017/10/13 | 139 | 145 | 139 | 143 | 937,000 |
2017/10/12 | 142 | 142 | 137 | 139 | 690,000 |
2017/10/11 | 134 | 142 | 133 | 139 | 1,068,000 |
2017/10/10 | 134 | 138 | 131 | 134 | 1,031,000 |
2017/10/06 | 135 | 159 | 132 | 136 | 10,859,000 |
2017/10/05 | 129 | 137 | 129 | 134 | 1,135,000 |
2017/10/04 | 131 | 131 | 128 | 128 | 197,000 |
2017/10/03 | 128 | 133 | 128 | 131 | 296,000 |
2017/10/02 | 128 | 130 | 127 | 128 | 211,000 |
2017/09/29 | 126 | 127 | 125 | 127 | 101,000 |
2017/09/28 | 127 | 128 | 125 | 125 | 222,000 |
2017/09/27 | 130 | 130 | 126 | 126 | 213,000 |
2017/09/26 | 134 | 134 | 129 | 129 | 244,000 |
2017/09/25 | 133 | 133 | 128 | 129 | 370,000 |
2017/09/22 | 131 | 131 | 128 | 129 | 254,000 |
2017/09/21 | 129 | 136 | 127 | 131 | 1,001,000 |
2017/09/20 | 124 | 133 | 124 | 130 | 1,795,000 |
2017/09/19 | 123 | 124 | 122 | 123 | 228,000 |
2017/09/15 | 121 | 123 | 120 | 122 | 210,000 |
2017/09/14 | 127 | 127 | 121 | 121 | 623,000 |
2017/09/13 | 123 | 130 | 123 | 126 | 1,751,000 |
2017/09/12 | 120 | 123 | 120 | 123 | 419,000 |
2017/09/11 | 118 | 120 | 118 | 119 | 96,000 |
2017/09/08 | 117 | 118 | 116 | 116 | 129,000 |
2017/09/07 | 121 | 121 | 117 | 119 | 151,000 |
2017/09/06 | 117 | 121 | 115 | 120 | 348,000 |
2017/09/05 | 118 | 123 | 118 | 120 | 801,000 |
2017/09/04 | 120 | 120 | 116 | 119 | 218,000 |
2017/09/01 | 118 | 122 | 118 | 120 | 467,000 |
2017/08/31 | 118 | 119 | 117 | 117 | 50,000 |
2017/08/30 | 117 | 118 | 117 | 118 | 46,000 |
2017/08/29 | 116 | 119 | 116 | 117 | 135,000 |
2017/08/28 | 119 | 119 | 118 | 119 | 55,000 |
2017/08/25 | 118 | 119 | 117 | 118 | 93,000 |
2017/08/24 | 118 | 120 | 117 | 117 | 125,000 |
2017/08/23 | 119 | 119 | 117 | 118 | 96,000 |
2017/08/22 | 116 | 119 | 116 | 119 | 69,000 |
2017/08/21 | 117 | 117 | 115 | 117 | 36,000 |
2017/08/18 | 116 | 117 | 115 | 116 | 99,000 |
2017/08/17 | 115 | 119 | 115 | 117 | 162,000 |
2017/08/16 | 113 | 116 | 113 | 116 | 105,000 |
2017/08/15 | 114 | 114 | 112 | 112 | 132,000 |
2017/08/14 | 112 | 113 | 109 | 112 | 246,000 |
2017/08/10 | 118 | 118 | 115 | 115 | 156,000 |
2017/08/09 | 120 | 120 | 116 | 118 | 252,000 |
2017/08/08 | 119 | 120 | 118 | 119 | 221,000 |
2017/08/07 | 117 | 119 | 116 | 119 | 181,000 |
2017/08/04 | 117 | 118 | 116 | 116 | 142,000 |
2017/08/03 | 119 | 119 | 116 | 117 | 217,000 |
2017/08/02 | 117 | 120 | 117 | 118 | 271,000 |
2017/08/01 | 121 | 123 | 115 | 116 | 707,000 |
2017/07/31 | 116 | 121 | 116 | 120 | 611,000 |
2017/07/28 | 118 | 118 | 115 | 115 | 179,000 |
2017/07/27 | 118 | 118 | 116 | 118 | 187,000 |
2017/07/26 | 120 | 120 | 117 | 117 | 273,000 |
2017/07/25 | 118 | 125 | 115 | 118 | 747,000 |
2017/07/24 | 118 | 120 | 118 | 119 | 140,000 |
2017/07/21 | 119 | 121 | 118 | 118 | 315,000 |
2017/07/20 | 114 | 122 | 114 | 118 | 1,415,000 |
2017/07/19 | 114 | 117 | 114 | 114 | 477,000 |
2017/07/18 | 114 | 117 | 112 | 113 | 1,331,000 |
2017/07/14 | 125 | 125 | 118 | 120 | 1,115,000 |
2017/07/13 | 121 | 132 | 120 | 125 | 4,542,000 |
2017/07/12 | 114 | 130 | 114 | 118 | 5,409,000 |
2017/07/11 | 113 | 114 | 112 | 112 | 641,000 |
2017/07/10 | 114 | 115 | 112 | 113 | 706,000 |
2017/07/07 | 112 | 113 | 110 | 112 | 869,000 |
2017/07/06 | 116 | 117 | 112 | 114 | 1,593,000 |
2017/07/05 | 115 | 134 | 115 | 118 | 8,623,000 |
2017/07/04 | 118 | 120 | 111 | 112 | 1,511,000 |
2017/07/03 | 112 | 122 | 112 | 120 | 2,587,000 |
2017/06/30 | 109 | 115 | 109 | 110 | 1,953,000 |
2017/06/29 | 106 | 113 | 106 | 112 | 2,052,000 |
2017/06/28 | 105 | 106 | 104 | 105 | 169,000 |
2017/06/27 | 104 | 106 | 104 | 105 | 242,000 |
2017/06/26 | 106 | 106 | 103 | 104 | 308,000 |
2017/06/23 | 106 | 106 | 104 | 106 | 427,000 |
2017/06/22 | 104 | 108 | 103 | 105 | 484,000 |
2017/06/21 | 106 | 108 | 103 | 104 | 756,000 |
2017/06/20 | 103 | 107 | 102 | 106 | 993,000 |
2017/06/19 | 103 | 103 | 101 | 102 | 262,000 |
2017/06/16 | 102 | 105 | 102 | 103 | 601,000 |
2017/06/15 | 100 | 101 | 100 | 101 | 130,000 |
2017/06/14 | 102 | 102 | 100 | 101 | 186,000 |
2017/06/13 | 99 | 102 | 99 | 102 | 370,000 |
2017/06/12 | 100 | 100 | 98 | 99 | 120,000 |
2017/06/09 | 98 | 100 | 98 | 99 | 146,000 |
2017/06/08 | 99 | 101 | 99 | 99 | 252,000 |
2017/06/07 | 99 | 101 | 98 | 100 | 225,000 |
2017/06/06 | 102 | 102 | 99 | 100 | 240,000 |
2017/06/05 | 101 | 103 | 101 | 102 | 292,000 |
2017/06/02 | 101 | 102 | 100 | 101 | 180,000 |
2017/06/01 | 99 | 102 | 99 | 101 | 285,000 |
2017/05/31 | 99 | 100 | 98 | 99 | 100,000 |
2017/05/30 | 99 | 100 | 98 | 99 | 111,000 |
2017/05/29 | 99 | 100 | 98 | 99 | 106,000 |
2017/05/26 | 99 | 100 | 99 | 99 | 111,000 |
2017/05/25 | 100 | 101 | 99 | 100 | 155,000 |
2017/05/24 | 100 | 101 | 99 | 100 | 211,000 |
2017/05/23 | 99 | 100 | 98 | 99 | 149,000 |
2017/05/22 | 99 | 100 | 98 | 98 | 115,000 |
2017/05/19 | 99 | 100 | 98 | 98 | 103,000 |
2017/05/18 | 99 | 100 | 97 | 100 | 313,000 |
2017/05/17 | 100 | 100 | 99 | 99 | 122,000 |
2017/05/16 | 99 | 101 | 99 | 100 | 162,000 |
2017/05/15 | 101 | 101 | 99 | 99 | 334,000 |
2017/05/12 | 102 | 102 | 100 | 101 | 313,000 |
2017/05/11 | 102 | 102 | 101 | 101 | 132,000 |
2017/05/10 | 101 | 103 | 101 | 103 | 379,000 |
2017/05/09 | 102 | 102 | 100 | 101 | 309,000 |
2017/05/08 | 103 | 104 | 101 | 102 | 514,000 |
2017/05/02 | 102 | 102 | 101 | 102 | 214,000 |
2017/05/01 | 102 | 103 | 101 | 102 | 145,000 |
2017/04/28 | 104 | 104 | 102 | 102 | 227,000 |
2017/04/27 | 103 | 105 | 102 | 104 | 254,000 |
2017/04/26 | 102 | 106 | 101 | 105 | 1,225,000 |
2017/04/25 | 100 | 102 | 100 | 102 | 194,000 |
2017/04/24 | 104 | 104 | 100 | 101 | 435,000 |
2017/04/21 | 104 | 107 | 102 | 103 | 728,000 |
2017/04/20 | 102 | 106 | 102 | 105 | 724,000 |
2017/04/19 | 98 | 104 | 98 | 102 | 695,000 |
2017/04/18 | 100 | 101 | 98 | 98 | 622,000 |
2017/04/17 | 102 | 102 | 98 | 99 | 833,000 |
2017/04/14 | 101 | 104 | 100 | 102 | 762,000 |
2017/04/13 | 97 | 100 | 94 | 99 | 490,000 |
2017/04/12 | 102 | 102 | 98 | 99 | 861,000 |
2017/04/11 | 101 | 105 | 100 | 103 | 915,000 |
2017/04/10 | 104 | 105 | 101 | 102 | 864,000 |
2017/04/07 | 106 | 108 | 101 | 104 | 2,248,000 |
2017/04/06 | 109 | 112 | 104 | 106 | 3,001,000 |
2017/04/05 | 114 | 132 | 110 | 112 | 15,077,000 |
2017/04/04 | 112 | 114 | 107 | 114 | 2,117,000 |
2017/04/03 | 112 | 115 | 110 | 113 | 3,416,000 |
2017/03/31 | 104 | 108 | 103 | 104 | 809,000 |
2017/03/30 | 103 | 108 | 102 | 105 | 925,000 |
2017/03/29 | 102 | 103 | 101 | 103 | 217,000 |
2017/03/28 | 100 | 103 | 100 | 101 | 309,000 |
2017/03/27 | 104 | 104 | 101 | 101 | 301,000 |
2017/03/24 | 104 | 106 | 104 | 104 | 229,000 |
2017/03/23 | 104 | 105 | 103 | 104 | 161,000 |
2017/03/22 | 106 | 107 | 102 | 104 | 1,039,000 |
2017/03/21 | 113 | 113 | 109 | 109 | 644,000 |
2017/03/17 | 110 | 113 | 110 | 113 | 501,000 |
2017/03/16 | 108 | 112 | 108 | 111 | 601,000 |
2017/03/15 | 111 | 112 | 107 | 107 | 836,000 |
2017/03/14 | 112 | 114 | 110 | 112 | 1,347,000 |
2017/03/13 | 106 | 117 | 105 | 114 | 4,244,000 |
2017/03/10 | 107 | 108 | 106 | 106 | 216,000 |
2017/03/09 | 109 | 109 | 106 | 106 | 536,000 |
2017/03/08 | 107 | 110 | 106 | 107 | 678,000 |
2017/03/07 | 105 | 108 | 105 | 106 | 1,120,000 |
2017/03/06 | 104 | 105 | 104 | 104 | 189,000 |
2017/03/03 | 105 | 105 | 104 | 104 | 121,000 |
2017/03/02 | 105 | 105 | 104 | 105 | 152,000 |
2017/03/01 | 104 | 105 | 103 | 105 | 98,000 |
2017/02/28 | 104 | 105 | 104 | 104 | 120,000 |
2017/02/27 | 105 | 106 | 104 | 105 | 130,000 |
2017/02/24 | 105 | 106 | 104 | 105 | 162,000 |
2017/02/23 | 105 | 107 | 104 | 106 | 139,000 |
2017/02/22 | 105 | 106 | 104 | 105 | 180,000 |
2017/02/21 | 103 | 106 | 103 | 104 | 227,000 |
2017/02/20 | 103 | 105 | 103 | 104 | 242,000 |
2017/02/17 | 103 | 105 | 103 | 104 | 149,000 |
2017/02/16 | 106 | 106 | 103 | 104 | 557,000 |
2017/02/15 | 106 | 108 | 105 | 107 | 399,000 |
2017/02/14 | 105 | 107 | 105 | 105 | 129,000 |
2017/02/13 | 105 | 106 | 104 | 105 | 128,000 |
2017/02/10 | 105 | 106 | 104 | 105 | 198,000 |
2017/02/09 | 105 | 107 | 104 | 104 | 432,000 |
2017/02/08 | 104 | 105 | 103 | 105 | 166,000 |
2017/02/07 | 104 | 106 | 104 | 104 | 100,000 |
2017/02/06 | 105 | 106 | 103 | 105 | 270,000 |
2017/02/03 | 103 | 105 | 103 | 105 | 151,000 |
2017/02/02 | 106 | 106 | 104 | 104 | 159,000 |
2017/02/01 | 105 | 107 | 104 | 107 | 317,000 |
2017/01/31 | 109 | 109 | 106 | 106 | 473,000 |
2017/01/30 | 111 | 115 | 108 | 110 | 2,341,000 |
2017/01/27 | 109 | 111 | 108 | 109 | 492,000 |
2017/01/26 | 109 | 111 | 107 | 109 | 822,000 |
2017/01/25 | 108 | 108 | 105 | 107 | 252,000 |
2017/01/24 | 102 | 107 | 102 | 106 | 411,000 |
2017/01/23 | 101 | 103 | 101 | 102 | 161,000 |
2017/01/20 | 102 | 103 | 100 | 102 | 275,000 |
2017/01/19 | 104 | 104 | 100 | 102 | 489,000 |
2017/01/18 | 104 | 104 | 102 | 103 | 259,000 |
2017/01/17 | 108 | 108 | 105 | 105 | 228,000 |
2017/01/16 | 106 | 110 | 106 | 107 | 508,000 |
2017/01/13 | 108 | 109 | 106 | 106 | 340,000 |
2017/01/12 | 111 | 111 | 107 | 107 | 590,000 |
2017/01/11 | 111 | 116 | 111 | 112 | 859,000 |
2017/01/10 | 107 | 119 | 107 | 113 | 3,758,000 |
2017/01/06 | 107 | 108 | 105 | 106 | 301,000 |
2017/01/05 | 108 | 108 | 106 | 108 | 411,000 |
2017/01/04 | 105 | 108 | 105 | 108 | 194,000 |