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
1984-12-2822623021522037,0002,200
1984-12-27230235222225127,0002,250
1984-12-26240254220220509,0002,200
1984-12-25226238226238270,0002,380
1984-12-24236242222222335,0002,220
1984-12-22220243219220499,0002,200
1984-12-21205222205220399,0002,200
1984-12-20200205198198139,0001,980
1984-12-1920020720020078,0002,000
1984-12-18210210191191136,0001,910
1984-12-17200225200209229,0002,090
1984-12-15217217190198311,0001,980
1984-12-141932401932291,319,0002,290
1984-12-13192200190190229,0001,900
1984-12-12191204189190223,0001,900
1984-12-1117319017219043,0001,900
1984-12-1017517517117111,0001,710
1984-12-0718518517517561,0001,750
1984-12-06178187175185189,0001,850
1984-12-0517517517517522,0001,750
1984-12-0418218217517554,0001,750
1984-12-0316818216818257,0001,820
1984-12-011651651651658,0001,650
1984-11-3016616716416430,0001,640
1984-11-2917017016516513,0001,650
1984-11-2817017016516512,0001,650
1984-11-2716517016217017,0001,700
1984-11-261611651611617,0001,610
1984-11-241651651651655,0001,650
1984-11-221701701681685,0001,680
1984-11-211631701631704,0001,700
1984-11-201611631611637,0001,630
1984-11-1917017016116122,0001,610
1984-11-1717017017017017,0001,700
1984-11-1617017517017032,0001,700
1984-11-1518418417017040,0001,700
1984-11-14180190178186118,0001,860
1984-11-1318018017618064,0001,800
1984-11-1218018217017090,0001,700
1984-11-09158165158162107,0001,620
1984-11-0814915914915834,0001,580
1984-11-0714515014515010,0001,500
1984-11-0614514514514510,0001,450
1984-11-0514514514514511,0001,450
1984-11-021421421421421,0001,420
1984-11-011451451411412,0001,410
1984-10-311451451451457,0001,450
1984-10-301451451451457,0001,450
1984-10-291431451431453,0001,450
1984-10-261401401401403,0001,400
1984-10-251401401401406,0001,400
1984-10-231351351351351,0001,350
1984-10-221401401401404,0001,400
1984-10-191401401401401,0001,400
1984-10-181391391311314,0001,310
1984-10-171401401401401,0001,400
1984-10-1612812812812826,0001,280
1984-10-091491491491491,0001,490
1984-10-0814415014415011,0001,500
1984-10-051501501501503,0001,500
1984-10-041451451451455,0001,450
1984-10-021501501501504,0001,500
1984-10-0114015014015018,0001,500
1984-09-291351401301406,0001,400
1984-09-271351351351352,0001,350
1984-09-221341391301397,0001,390
1984-09-211341341341343,0001,340
1984-09-2013413413013415,0001,340
1984-09-191351351311356,0001,350
1984-09-181351351351353,0001,350
1984-09-171351351351352,0001,350
1984-09-141361361361361,0001,360
1984-09-1313513513513510,0001,350
1984-09-121451451401409,0001,400
1984-09-1114215414214536,0001,450
1984-09-1013514013514020,0001,400
1984-09-071311311311311,0001,310
1984-09-0613913913513511,0001,350
1984-09-0513513513113518,0001,350
1984-09-0413313513013512,0001,350
1984-09-031311351311352,0001,350
1984-09-011301301301305,0001,300
1984-08-3113513513013511,0001,350
1984-08-2913513513513515,0001,350
1984-08-281321361321363,0001,360
1984-08-271311321311326,0001,320
1984-08-251351351311317,0001,310
1984-08-221361361361361,0001,360
1984-08-201361361361363,0001,360
1984-08-171301371301376,0001,370
1984-08-141401401401402,0001,400
1984-08-101331391331392,0001,390
1984-08-0813514013514010,0001,400
1984-08-011301381301385,0001,380
1984-07-3113513513013024,0001,300
1984-07-3013313512113553,0001,350
1984-07-2813813813013525,0001,350
1984-07-2713814513813812,0001,380
1984-07-261421451401453,0001,450
1984-07-251421451421454,0001,450
1984-07-241361361361362,0001,360
1984-07-2315215215015030,0001,500
1984-07-211521521521521,0001,520
1984-07-201531531531532,0001,530
1984-07-181551551541547,0001,540
1984-07-171561561551552,0001,550
1984-07-161551551551558,0001,550
1984-07-131541541541543,0001,540
1984-07-1215515515415411,0001,540
1984-07-111551551551551,0001,550
1984-07-1016016016016013,0001,600
1984-07-0916016016016017,0001,600
1984-07-0715215215215213,0001,520
1984-07-061601601601607,0001,600
1984-07-051601601601608,0001,600
1984-07-041551601551604,0001,600
1984-07-0315915915215219,0001,520
1984-06-3015716015516010,0001,600
1984-06-2916016116016116,0001,610
1984-06-281601601601604,0001,600
1984-06-271581591581593,0001,590
1984-06-261541541501505,0001,500
1984-06-251601601601603,0001,600
1984-06-2315716015016012,0001,600
1984-06-221601601551554,0001,550
1984-06-2116016016016016,0001,600
1984-06-201601601601604,0001,600
1984-06-1916016016016017,0001,600
1984-06-161651651651657,0001,650
1984-06-1517017017017018,0001,700
1984-06-141671671671671,0001,670
1984-06-131701701651656,0001,650
1984-06-1216017016017010,0001,700
1984-06-081651651651652,0001,650
1984-06-071621651621653,0001,650
1984-06-0616316316016016,0001,600
1984-06-051701701701701,0001,700
1984-06-021691691691691,0001,690
1984-06-011601601601601,0001,600
1984-05-311601601601602,0001,600
1984-05-301601601601601,0001,600
1984-05-261601601601602,0001,600
1984-05-2516516515015012,0001,500
1984-05-241701701701704,0001,700
1984-05-2316517016517024,0001,700
1984-05-221721721701707,0001,700
1984-05-211711711711718,0001,710
1984-05-191711711711714,0001,710
1984-05-181711751711757,0001,750
1984-05-1717617817517533,0001,750
1984-05-151761761761767,0001,760
1984-05-1418618617617617,0001,760
1984-05-1118218618118664,0001,860
1984-05-1018018118018121,0001,810
1984-05-0917618017417522,0001,750
1984-05-081761781761767,0001,760
1984-05-071751751751759,0001,750
1984-05-041751751751752,0001,750
1984-05-021751751751751,0001,750
1984-05-011751751751753,0001,750
1984-04-281751751751752,0001,750
1984-04-271801801801802,0001,800
1984-04-261751751751755,0001,750
1984-04-2518619518019329,0001,930
1984-04-2417118017117816,0001,780
1984-04-2317117317117113,0001,710
1984-04-211711711711715,0001,710
1984-04-201711711711716,0001,710
1984-04-191711711711715,0001,710
1984-04-181711721701718,0001,710
1984-04-171711711711719,0001,710
1984-04-161711721711724,0001,720
1984-04-1317317317117113,0001,710
1984-04-121741751731736,0001,730
1984-04-111711731711736,0001,730
1984-04-101711711711713,0001,710
1984-04-091741751711719,0001,710
1984-04-0717617617317430,0001,740
1984-04-0617517717517614,0001,760
1984-04-0518018017517821,0001,780
1984-04-041781801781808,0001,800
1984-04-0317718017718016,0001,800
1984-04-021771781771776,0001,770
1984-03-311751771751776,0001,770
1984-03-3017317517317519,0001,750
1984-03-2917818017518015,0001,800
1984-03-2817617817417811,0001,780
1984-03-2718018017617613,0001,760
1984-03-261801831801835,0001,830
1984-03-2418018017517521,0001,750
1984-03-2318018218018021,0001,800
1984-03-2218518517817829,0001,780
1984-03-2119719718719026,0001,900
1984-03-1920020519519732,0001,970
1984-03-1720020820020341,0002,030
1984-03-16215215200208102,0002,080
1984-03-15200220195216387,0002,160
1984-03-1417818817817851,0001,780
1984-03-13191191179179113,0001,790
1984-03-12191199190191119,0001,910
1984-03-09207215190190803,0001,900
1984-03-081912051902051,108,0002,050
1984-03-07184191180189459,0001,890
1984-03-06164190164190252,0001,900
1984-03-0516416416416413,0001,640
1984-03-0216416416416419,0001,640
1984-03-0116416416416412,0001,640
1984-02-291641641641647,0001,640
1984-02-281641651641644,0001,640
1984-02-271641641641644,0001,640
1984-02-2516416516416410,0001,640
1984-02-241641641641642,0001,640
1984-02-231651651641643,0001,640
1984-02-221641651641656,0001,650
1984-02-211641641641645,0001,640
1984-02-201621631621636,0001,630
1984-02-1816216616216610,0001,660
1984-02-171621621621624,0001,620
1984-02-1616516516016114,0001,610
1984-02-1516516516516511,0001,650
1984-02-141671671651653,0001,650
1984-02-131671691671693,0001,690
1984-02-101671671671675,0001,670
1984-02-0916516916516916,0001,690
1984-02-0816516516316511,0001,650
1984-02-071691691651654,0001,650
1984-02-061651651651658,0001,650
1984-02-041691691691691,0001,690
1984-02-0317017016216214,0001,620
1984-02-021621701621706,0001,700
1984-02-0117017116216217,0001,620
1984-01-3117217217017127,0001,710
1984-01-301701731701718,0001,710
1984-01-281701701701704,0001,700
1984-01-2717117517017025,0001,700
1984-01-2617117117017128,0001,710
1984-01-2517017017017014,0001,700
1984-01-2417017116817028,0001,700
1984-01-231701701681709,0001,700
1984-01-2117017016917020,0001,700
1984-01-201681691681685,0001,680
1984-01-191681701651704,0001,700
1984-01-1817517516816836,0001,680
1984-01-1717217817117597,0001,750
1984-01-1317017016917062,0001,700
1984-01-1217017016617015,0001,700
1984-01-111661701661708,0001,700
1984-01-1017217317017026,0001,700
1984-01-0917117917117250,0001,720
1984-01-0716416616016660,0001,660
1984-01-0616016116016170,0001,610
1984-01-051561601561602,0001,600
1984-01-041601601601606,0001,600

分割・併合履歴 : [2018-05-29]1株→0.1株