5341 ASAHI EITOホールディングス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 226 | 230 | 215 | 220 | 37,000 | 2,200 |
| 1984-12-27 | 230 | 235 | 222 | 225 | 127,000 | 2,250 |
| 1984-12-26 | 240 | 254 | 220 | 220 | 509,000 | 2,200 |
| 1984-12-25 | 226 | 238 | 226 | 238 | 270,000 | 2,380 |
| 1984-12-24 | 236 | 242 | 222 | 222 | 335,000 | 2,220 |
| 1984-12-22 | 220 | 243 | 219 | 220 | 499,000 | 2,200 |
| 1984-12-21 | 205 | 222 | 205 | 220 | 399,000 | 2,200 |
| 1984-12-20 | 200 | 205 | 198 | 198 | 139,000 | 1,980 |
| 1984-12-19 | 200 | 207 | 200 | 200 | 78,000 | 2,000 |
| 1984-12-18 | 210 | 210 | 191 | 191 | 136,000 | 1,910 |
| 1984-12-17 | 200 | 225 | 200 | 209 | 229,000 | 2,090 |
| 1984-12-15 | 217 | 217 | 190 | 198 | 311,000 | 1,980 |
| 1984-12-14 | 193 | 240 | 193 | 229 | 1,319,000 | 2,290 |
| 1984-12-13 | 192 | 200 | 190 | 190 | 229,000 | 1,900 |
| 1984-12-12 | 191 | 204 | 189 | 190 | 223,000 | 1,900 |
| 1984-12-11 | 173 | 190 | 172 | 190 | 43,000 | 1,900 |
| 1984-12-10 | 175 | 175 | 171 | 171 | 11,000 | 1,710 |
| 1984-12-07 | 185 | 185 | 175 | 175 | 61,000 | 1,750 |
| 1984-12-06 | 178 | 187 | 175 | 185 | 189,000 | 1,850 |
| 1984-12-05 | 175 | 175 | 175 | 175 | 22,000 | 1,750 |
| 1984-12-04 | 182 | 182 | 175 | 175 | 54,000 | 1,750 |
| 1984-12-03 | 168 | 182 | 168 | 182 | 57,000 | 1,820 |
| 1984-12-01 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 1984-11-30 | 166 | 167 | 164 | 164 | 30,000 | 1,640 |
| 1984-11-29 | 170 | 170 | 165 | 165 | 13,000 | 1,650 |
| 1984-11-28 | 170 | 170 | 165 | 165 | 12,000 | 1,650 |
| 1984-11-27 | 165 | 170 | 162 | 170 | 17,000 | 1,700 |
| 1984-11-26 | 161 | 165 | 161 | 161 | 7,000 | 1,610 |
| 1984-11-24 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1984-11-22 | 170 | 170 | 168 | 168 | 5,000 | 1,680 |
| 1984-11-21 | 163 | 170 | 163 | 170 | 4,000 | 1,700 |
| 1984-11-20 | 161 | 163 | 161 | 163 | 7,000 | 1,630 |
| 1984-11-19 | 170 | 170 | 161 | 161 | 22,000 | 1,610 |
| 1984-11-17 | 170 | 170 | 170 | 170 | 17,000 | 1,700 |
| 1984-11-16 | 170 | 175 | 170 | 170 | 32,000 | 1,700 |
| 1984-11-15 | 184 | 184 | 170 | 170 | 40,000 | 1,700 |
| 1984-11-14 | 180 | 190 | 178 | 186 | 118,000 | 1,860 |
| 1984-11-13 | 180 | 180 | 176 | 180 | 64,000 | 1,800 |
| 1984-11-12 | 180 | 182 | 170 | 170 | 90,000 | 1,700 |
| 1984-11-09 | 158 | 165 | 158 | 162 | 107,000 | 1,620 |
| 1984-11-08 | 149 | 159 | 149 | 158 | 34,000 | 1,580 |
| 1984-11-07 | 145 | 150 | 145 | 150 | 10,000 | 1,500 |
| 1984-11-06 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 1984-11-05 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 1984-11-02 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1984-11-01 | 145 | 145 | 141 | 141 | 2,000 | 1,410 |
| 1984-10-31 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 1984-10-30 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 1984-10-29 | 143 | 145 | 143 | 145 | 3,000 | 1,450 |
| 1984-10-26 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1984-10-25 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1984-10-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1984-10-22 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1984-10-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1984-10-18 | 139 | 139 | 131 | 131 | 4,000 | 1,310 |
| 1984-10-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1984-10-16 | 128 | 128 | 128 | 128 | 26,000 | 1,280 |
| 1984-10-09 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-10-08 | 144 | 150 | 144 | 150 | 11,000 | 1,500 |
| 1984-10-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-10-04 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1984-10-02 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1984-10-01 | 140 | 150 | 140 | 150 | 18,000 | 1,500 |
| 1984-09-29 | 135 | 140 | 130 | 140 | 6,000 | 1,400 |
| 1984-09-27 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1984-09-22 | 134 | 139 | 130 | 139 | 7,000 | 1,390 |
| 1984-09-21 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 1984-09-20 | 134 | 134 | 130 | 134 | 15,000 | 1,340 |
| 1984-09-19 | 135 | 135 | 131 | 135 | 6,000 | 1,350 |
| 1984-09-18 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1984-09-17 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1984-09-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1984-09-13 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 1984-09-12 | 145 | 145 | 140 | 140 | 9,000 | 1,400 |
| 1984-09-11 | 142 | 154 | 142 | 145 | 36,000 | 1,450 |
| 1984-09-10 | 135 | 140 | 135 | 140 | 20,000 | 1,400 |
| 1984-09-07 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1984-09-06 | 139 | 139 | 135 | 135 | 11,000 | 1,350 |
| 1984-09-05 | 135 | 135 | 131 | 135 | 18,000 | 1,350 |
| 1984-09-04 | 133 | 135 | 130 | 135 | 12,000 | 1,350 |
| 1984-09-03 | 131 | 135 | 131 | 135 | 2,000 | 1,350 |
| 1984-09-01 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1984-08-31 | 135 | 135 | 130 | 135 | 11,000 | 1,350 |
| 1984-08-29 | 135 | 135 | 135 | 135 | 15,000 | 1,350 |
| 1984-08-28 | 132 | 136 | 132 | 136 | 3,000 | 1,360 |
| 1984-08-27 | 131 | 132 | 131 | 132 | 6,000 | 1,320 |
| 1984-08-25 | 135 | 135 | 131 | 131 | 7,000 | 1,310 |
| 1984-08-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1984-08-20 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 1984-08-17 | 130 | 137 | 130 | 137 | 6,000 | 1,370 |
| 1984-08-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1984-08-10 | 133 | 139 | 133 | 139 | 2,000 | 1,390 |
| 1984-08-08 | 135 | 140 | 135 | 140 | 10,000 | 1,400 |
| 1984-08-01 | 130 | 138 | 130 | 138 | 5,000 | 1,380 |
| 1984-07-31 | 135 | 135 | 130 | 130 | 24,000 | 1,300 |
| 1984-07-30 | 133 | 135 | 121 | 135 | 53,000 | 1,350 |
| 1984-07-28 | 138 | 138 | 130 | 135 | 25,000 | 1,350 |
| 1984-07-27 | 138 | 145 | 138 | 138 | 12,000 | 1,380 |
| 1984-07-26 | 142 | 145 | 140 | 145 | 3,000 | 1,450 |
| 1984-07-25 | 142 | 145 | 142 | 145 | 4,000 | 1,450 |
| 1984-07-24 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1984-07-23 | 152 | 152 | 150 | 150 | 30,000 | 1,500 |
| 1984-07-21 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1984-07-20 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 1984-07-18 | 155 | 155 | 154 | 154 | 7,000 | 1,540 |
| 1984-07-17 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 1984-07-16 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 1984-07-13 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 1984-07-12 | 155 | 155 | 154 | 154 | 11,000 | 1,540 |
| 1984-07-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1984-07-10 | 160 | 160 | 160 | 160 | 13,000 | 1,600 |
| 1984-07-09 | 160 | 160 | 160 | 160 | 17,000 | 1,600 |
| 1984-07-07 | 152 | 152 | 152 | 152 | 13,000 | 1,520 |
| 1984-07-06 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1984-07-05 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 1984-07-04 | 155 | 160 | 155 | 160 | 4,000 | 1,600 |
| 1984-07-03 | 159 | 159 | 152 | 152 | 19,000 | 1,520 |
| 1984-06-30 | 157 | 160 | 155 | 160 | 10,000 | 1,600 |
| 1984-06-29 | 160 | 161 | 160 | 161 | 16,000 | 1,610 |
| 1984-06-28 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1984-06-27 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 1984-06-26 | 154 | 154 | 150 | 150 | 5,000 | 1,500 |
| 1984-06-25 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-06-23 | 157 | 160 | 150 | 160 | 12,000 | 1,600 |
| 1984-06-22 | 160 | 160 | 155 | 155 | 4,000 | 1,550 |
| 1984-06-21 | 160 | 160 | 160 | 160 | 16,000 | 1,600 |
| 1984-06-20 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1984-06-19 | 160 | 160 | 160 | 160 | 17,000 | 1,600 |
| 1984-06-16 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1984-06-15 | 170 | 170 | 170 | 170 | 18,000 | 1,700 |
| 1984-06-14 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1984-06-13 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 1984-06-12 | 160 | 170 | 160 | 170 | 10,000 | 1,700 |
| 1984-06-08 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1984-06-07 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 1984-06-06 | 163 | 163 | 160 | 160 | 16,000 | 1,600 |
| 1984-06-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-06-02 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1984-06-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-05-31 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-05-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-05-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-05-25 | 165 | 165 | 150 | 150 | 12,000 | 1,500 |
| 1984-05-24 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1984-05-23 | 165 | 170 | 165 | 170 | 24,000 | 1,700 |
| 1984-05-22 | 172 | 172 | 170 | 170 | 7,000 | 1,700 |
| 1984-05-21 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
| 1984-05-19 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1984-05-18 | 171 | 175 | 171 | 175 | 7,000 | 1,750 |
| 1984-05-17 | 176 | 178 | 175 | 175 | 33,000 | 1,750 |
| 1984-05-15 | 176 | 176 | 176 | 176 | 7,000 | 1,760 |
| 1984-05-14 | 186 | 186 | 176 | 176 | 17,000 | 1,760 |
| 1984-05-11 | 182 | 186 | 181 | 186 | 64,000 | 1,860 |
| 1984-05-10 | 180 | 181 | 180 | 181 | 21,000 | 1,810 |
| 1984-05-09 | 176 | 180 | 174 | 175 | 22,000 | 1,750 |
| 1984-05-08 | 176 | 178 | 176 | 176 | 7,000 | 1,760 |
| 1984-05-07 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 1984-05-04 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1984-05-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1984-05-01 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1984-04-28 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1984-04-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1984-04-26 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1984-04-25 | 186 | 195 | 180 | 193 | 29,000 | 1,930 |
| 1984-04-24 | 171 | 180 | 171 | 178 | 16,000 | 1,780 |
| 1984-04-23 | 171 | 173 | 171 | 171 | 13,000 | 1,710 |
| 1984-04-21 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 1984-04-20 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 1984-04-19 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 1984-04-18 | 171 | 172 | 170 | 171 | 8,000 | 1,710 |
| 1984-04-17 | 171 | 171 | 171 | 171 | 9,000 | 1,710 |
| 1984-04-16 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 1984-04-13 | 173 | 173 | 171 | 171 | 13,000 | 1,710 |
| 1984-04-12 | 174 | 175 | 173 | 173 | 6,000 | 1,730 |
| 1984-04-11 | 171 | 173 | 171 | 173 | 6,000 | 1,730 |
| 1984-04-10 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1984-04-09 | 174 | 175 | 171 | 171 | 9,000 | 1,710 |
| 1984-04-07 | 176 | 176 | 173 | 174 | 30,000 | 1,740 |
| 1984-04-06 | 175 | 177 | 175 | 176 | 14,000 | 1,760 |
| 1984-04-05 | 180 | 180 | 175 | 178 | 21,000 | 1,780 |
| 1984-04-04 | 178 | 180 | 178 | 180 | 8,000 | 1,800 |
| 1984-04-03 | 177 | 180 | 177 | 180 | 16,000 | 1,800 |
| 1984-04-02 | 177 | 178 | 177 | 177 | 6,000 | 1,770 |
| 1984-03-31 | 175 | 177 | 175 | 177 | 6,000 | 1,770 |
| 1984-03-30 | 173 | 175 | 173 | 175 | 19,000 | 1,750 |
| 1984-03-29 | 178 | 180 | 175 | 180 | 15,000 | 1,800 |
| 1984-03-28 | 176 | 178 | 174 | 178 | 11,000 | 1,780 |
| 1984-03-27 | 180 | 180 | 176 | 176 | 13,000 | 1,760 |
| 1984-03-26 | 180 | 183 | 180 | 183 | 5,000 | 1,830 |
| 1984-03-24 | 180 | 180 | 175 | 175 | 21,000 | 1,750 |
| 1984-03-23 | 180 | 182 | 180 | 180 | 21,000 | 1,800 |
| 1984-03-22 | 185 | 185 | 178 | 178 | 29,000 | 1,780 |
| 1984-03-21 | 197 | 197 | 187 | 190 | 26,000 | 1,900 |
| 1984-03-19 | 200 | 205 | 195 | 197 | 32,000 | 1,970 |
| 1984-03-17 | 200 | 208 | 200 | 203 | 41,000 | 2,030 |
| 1984-03-16 | 215 | 215 | 200 | 208 | 102,000 | 2,080 |
| 1984-03-15 | 200 | 220 | 195 | 216 | 387,000 | 2,160 |
| 1984-03-14 | 178 | 188 | 178 | 178 | 51,000 | 1,780 |
| 1984-03-13 | 191 | 191 | 179 | 179 | 113,000 | 1,790 |
| 1984-03-12 | 191 | 199 | 190 | 191 | 119,000 | 1,910 |
| 1984-03-09 | 207 | 215 | 190 | 190 | 803,000 | 1,900 |
| 1984-03-08 | 191 | 205 | 190 | 205 | 1,108,000 | 2,050 |
| 1984-03-07 | 184 | 191 | 180 | 189 | 459,000 | 1,890 |
| 1984-03-06 | 164 | 190 | 164 | 190 | 252,000 | 1,900 |
| 1984-03-05 | 164 | 164 | 164 | 164 | 13,000 | 1,640 |
| 1984-03-02 | 164 | 164 | 164 | 164 | 19,000 | 1,640 |
| 1984-03-01 | 164 | 164 | 164 | 164 | 12,000 | 1,640 |
| 1984-02-29 | 164 | 164 | 164 | 164 | 7,000 | 1,640 |
| 1984-02-28 | 164 | 165 | 164 | 164 | 4,000 | 1,640 |
| 1984-02-27 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1984-02-25 | 164 | 165 | 164 | 164 | 10,000 | 1,640 |
| 1984-02-24 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1984-02-23 | 165 | 165 | 164 | 164 | 3,000 | 1,640 |
| 1984-02-22 | 164 | 165 | 164 | 165 | 6,000 | 1,650 |
| 1984-02-21 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 1984-02-20 | 162 | 163 | 162 | 163 | 6,000 | 1,630 |
| 1984-02-18 | 162 | 166 | 162 | 166 | 10,000 | 1,660 |
| 1984-02-17 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 1984-02-16 | 165 | 165 | 160 | 161 | 14,000 | 1,610 |
| 1984-02-15 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 1984-02-14 | 167 | 167 | 165 | 165 | 3,000 | 1,650 |
| 1984-02-13 | 167 | 169 | 167 | 169 | 3,000 | 1,690 |
| 1984-02-10 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 1984-02-09 | 165 | 169 | 165 | 169 | 16,000 | 1,690 |
| 1984-02-08 | 165 | 165 | 163 | 165 | 11,000 | 1,650 |
| 1984-02-07 | 169 | 169 | 165 | 165 | 4,000 | 1,650 |
| 1984-02-06 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 1984-02-04 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1984-02-03 | 170 | 170 | 162 | 162 | 14,000 | 1,620 |
| 1984-02-02 | 162 | 170 | 162 | 170 | 6,000 | 1,700 |
| 1984-02-01 | 170 | 171 | 162 | 162 | 17,000 | 1,620 |
| 1984-01-31 | 172 | 172 | 170 | 171 | 27,000 | 1,710 |
| 1984-01-30 | 170 | 173 | 170 | 171 | 8,000 | 1,710 |
| 1984-01-28 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1984-01-27 | 171 | 175 | 170 | 170 | 25,000 | 1,700 |
| 1984-01-26 | 171 | 171 | 170 | 171 | 28,000 | 1,710 |
| 1984-01-25 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 1984-01-24 | 170 | 171 | 168 | 170 | 28,000 | 1,700 |
| 1984-01-23 | 170 | 170 | 168 | 170 | 9,000 | 1,700 |
| 1984-01-21 | 170 | 170 | 169 | 170 | 20,000 | 1,700 |
| 1984-01-20 | 168 | 169 | 168 | 168 | 5,000 | 1,680 |
| 1984-01-19 | 168 | 170 | 165 | 170 | 4,000 | 1,700 |
| 1984-01-18 | 175 | 175 | 168 | 168 | 36,000 | 1,680 |
| 1984-01-17 | 172 | 178 | 171 | 175 | 97,000 | 1,750 |
| 1984-01-13 | 170 | 170 | 169 | 170 | 62,000 | 1,700 |
| 1984-01-12 | 170 | 170 | 166 | 170 | 15,000 | 1,700 |
| 1984-01-11 | 166 | 170 | 166 | 170 | 8,000 | 1,700 |
| 1984-01-10 | 172 | 173 | 170 | 170 | 26,000 | 1,700 |
| 1984-01-09 | 171 | 179 | 171 | 172 | 50,000 | 1,720 |
| 1984-01-07 | 164 | 166 | 160 | 166 | 60,000 | 1,660 |
| 1984-01-06 | 160 | 161 | 160 | 161 | 70,000 | 1,610 |
| 1984-01-05 | 156 | 160 | 156 | 160 | 2,000 | 1,600 |
| 1984-01-04 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
