1. HOME >
  2. 株価時系列 >
  3. 5341 >
  4. 1985年

5341 ASAHI EITOホールディングス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282312312312313,0002,310
1985-12-272302302302301,0002,300
1985-12-262312332302308,0002,300
1985-12-252322332322335,0002,330
1985-12-2423023623023037,0002,300
1985-12-2323524023023040,0002,300
1985-12-212342342342341,0002,340
1985-12-202282282282283,0002,280
1985-12-192252302252253,0002,250
1985-12-182352352252259,0002,250
1985-12-172252352252358,0002,350
1985-12-1622823022522519,0002,250
1985-12-1323523522822812,0002,280
1985-12-1223523523423529,0002,350
1985-12-112292352292359,0002,350
1985-12-1022924022823584,0002,350
1985-12-0922522622122510,0002,250
1985-12-0623423422522517,0002,250
1985-12-0522823422123456,0002,340
1985-12-0422723522723118,0002,310
1985-12-0322422722422712,0002,270
1985-12-022192202172209,0002,200
1985-11-302182202172185,0002,180
1985-11-292182182172173,0002,170
1985-11-2821721821721813,0002,180
1985-11-2721921921721717,0002,170
1985-11-262202202172177,0002,170
1985-11-2521921921921916,0002,190
1985-11-2221921921921910,0002,190
1985-11-2121922021921913,0002,190
1985-11-2021722021721716,0002,170
1985-11-192202202192207,0002,200
1985-11-182192192192192,0002,190
1985-11-162242272212215,0002,210
1985-11-152152152152154,0002,150
1985-11-122152152152152,0002,150
1985-11-112112152112157,0002,150
1985-11-0821321321121114,0002,110
1985-11-0721321521121129,0002,110
1985-11-0621821821321319,0002,130
1985-11-052162162162162,0002,160
1985-11-012182182162163,0002,160
1985-10-3121521521021328,0002,130
1985-10-302262262202208,0002,200
1985-10-292202232202207,0002,200
1985-10-282202232202233,0002,230
1985-10-262252252232239,0002,230
1985-10-252262262252255,0002,250
1985-10-2422922922222219,0002,220
1985-10-2323523522823010,0002,300
1985-10-2224725023823876,0002,380
1985-10-2122224822224823,0002,480
1985-10-1921922021922010,0002,200
1985-10-182152162152156,0002,150
1985-10-1722022021421417,0002,140
1985-10-1621522021521521,0002,150
1985-10-152202202152157,0002,150
1985-10-142152152152153,0002,150
1985-10-112132142132145,0002,140
1985-10-0922022021021016,0002,100
1985-10-0821221221121114,0002,110
1985-10-052142202142205,0002,200
1985-10-042202202132139,0002,130
1985-10-0321221321221316,0002,130
1985-10-022132132132131,0002,130
1985-10-0122022021121118,0002,110
1985-09-3021021421021411,0002,140
1985-09-282102112102105,0002,100
1985-09-2721321321021015,0002,100
1985-09-2622022021021011,0002,100
1985-09-2522022022022010,0002,200
1985-09-242132132132132,0002,130
1985-09-212102102082088,0002,080
1985-09-202202202202203,0002,200
1985-09-1922022020820823,0002,080
1985-09-182202202202209,0002,200
1985-09-1722022022022011,0002,200
1985-09-132202202202206,0002,200
1985-09-1222022122022028,0002,200
1985-09-1122022022022016,0002,200
1985-09-1022022022022010,0002,200
1985-09-092202202202209,0002,200
1985-09-072212212202202,0002,200
1985-09-062202202202205,0002,200
1985-09-0522022522022012,0002,200
1985-09-042202202202202,0002,200
1985-09-0322022522022014,0002,200
1985-09-0222522522022117,0002,210
1985-08-312212222212228,0002,220
1985-08-302302302212217,0002,210
1985-08-2922322522222511,0002,250
1985-08-2822522522122135,0002,210
1985-08-2722122522022044,0002,200
1985-08-2622422422022019,0002,200
1985-08-2422522522022012,0002,200
1985-08-232252252202209,0002,200
1985-08-2222323322022513,0002,250
1985-08-2123023520920919,0002,090
1985-08-202382402332346,0002,340
1985-08-1925025324024068,0002,400
1985-08-1723524523524028,0002,400
1985-08-1621823021822030,0002,200
1985-08-152022142022148,0002,140
1985-08-1420820820220211,0002,020
1985-08-132082082052055,0002,050
1985-08-122132132082086,0002,080
1985-08-092102102102101,0002,100
1985-08-0820521020220838,0002,080
1985-08-0720821020520518,0002,050
1985-08-0621521521021010,0002,100
1985-08-052152152152151,0002,150
1985-08-032162162112113,0002,110
1985-08-022102102102102,0002,100
1985-08-012052102052107,0002,100
1985-07-3120521020520516,0002,050
1985-07-3022522520120128,0002,010
1985-07-2922022321621615,0002,160
1985-07-272202202202206,0002,200
1985-07-262212212202207,0002,200
1985-07-2521822121822118,0002,210
1985-07-2422022621621726,0002,170
1985-07-2322322321621650,0002,160
1985-07-2223023022022034,0002,200
1985-07-202252252252253,0002,250
1985-07-1923023023023010,0002,300
1985-07-1822623022022020,0002,200
1985-07-172282312282297,0002,290
1985-07-1623023823023010,0002,300
1985-07-1524024023123213,0002,320
1985-07-1223323323123135,0002,310
1985-07-112402402362364,0002,360
1985-07-102382382362363,0002,360
1985-07-092382382352385,0002,380
1985-07-0824424523523525,0002,350
1985-07-062482502482487,0002,480
1985-07-0523425023425027,0002,500
1985-07-042352362352368,0002,360
1985-07-0324024023523532,0002,350
1985-07-0223523523423420,0002,340
1985-07-012402402402401,0002,400
1985-06-2923324123324131,0002,410
1985-06-2823523523323315,0002,330
1985-06-2723724023724015,0002,400
1985-06-2623123723123717,0002,370
1985-06-2523823823123122,0002,310
1985-06-242402402352369,0002,360
1985-06-222352452352406,0002,400
1985-06-2124324622623524,0002,350
1985-06-2025225224024017,0002,400
1985-06-1925425925125426,0002,540
1985-06-1826826826026514,0002,650
1985-06-1727027526926933,0002,690
1985-06-1527327326826845,0002,680
1985-06-1426826825826020,0002,600
1985-06-1326726926526935,0002,690
1985-06-1226926925826834,0002,680
1985-06-1125026325026324,0002,630
1985-06-1024725824125019,0002,500
1985-06-0723527323527395,0002,730
1985-06-0623523523223524,0002,350
1985-06-0521923821923524,0002,350
1985-06-0423023421823436,0002,340
1985-06-0323323323323310,0002,330
1985-06-0123523523023017,0002,300
1985-05-3123524023523532,0002,350
1985-05-3023824023523713,0002,370
1985-05-2924124123523534,0002,350
1985-05-2825125325025121,0002,510
1985-05-2724024824024811,0002,480
1985-05-2524024524024024,0002,400
1985-05-2424024223724032,0002,400
1985-05-2324324524024047,0002,400
1985-05-2225025124724742,0002,470
1985-05-2125525925125449,0002,540
1985-05-2026726725425436,0002,540
1985-05-1828028026726743,0002,670
1985-05-1727027325727345,0002,730
1985-05-1625227625227238,0002,720
1985-05-1525325324825134,0002,510
1985-05-1426126224824846,0002,480
1985-05-1327027226826815,0002,680
1985-05-1026827025827085,0002,700
1985-05-0926927426527047,0002,700
1985-05-08267275260260143,0002,600
1985-05-07278283265265129,0002,650
1985-05-0430030026426483,0002,640
1985-05-02312312293305215,0003,050
1985-05-01320330280288354,0002,880
1985-04-30351351324340248,0003,400
1985-04-27337358337350646,0003,500
1985-04-26320334305334725,0003,340
1985-04-25310329300300686,0003,000
1985-04-24300315291306748,0003,060
1985-04-233003242942941,377,0002,940
1985-04-22276304276298714,0002,980
1985-04-20290290275276277,0002,760
1985-04-19243300243290769,0002,900
1985-04-18253262244245223,0002,450
1985-04-17235250235250175,0002,500
1985-04-16261268225231546,0002,310
1985-04-15256266247265561,0002,650
1985-04-12240260235258927,0002,580
1985-04-11235237230231137,0002,310
1985-04-10220250220231316,0002,310
1985-04-0921822021621837,0002,180
1985-04-0821522021521567,0002,150
1985-04-062202202182186,0002,180
1985-04-0522622621522025,0002,200
1985-04-0422922922022646,0002,260
1985-04-0321122021121322,0002,130
1985-04-022112112112114,0002,110
1985-04-0122022021121110,0002,110
1985-03-3021121120820812,0002,080
1985-03-292102102082083,0002,080
1985-03-282102102082089,0002,080
1985-03-272102102102106,0002,100
1985-03-2621421420820923,0002,090
1985-03-2521621721521614,0002,160
1985-03-2321622021622013,0002,200
1985-03-2222022521922022,0002,200
1985-03-2022323021321334,0002,130
1985-03-1922823422823063,0002,300
1985-03-1822023022022849,0002,280
1985-03-1622122421221846,0002,180
1985-03-15212241205234119,0002,340
1985-03-1420821920720720,0002,070
1985-03-1320322020222051,0002,200
1985-03-1220720720220215,0002,020
1985-03-1120820820320321,0002,030
1985-03-0820620620220224,0002,020
1985-03-0720821020420425,0002,040
1985-03-0621321320921012,0002,100
1985-03-0521721721521612,0002,160
1985-03-0421621621521621,0002,160
1985-03-0223423422222547,0002,250
1985-03-01220236220228237,0002,280
1985-02-28220220215215121,0002,150
1985-02-2720821520521554,0002,150
1985-02-2620220520220216,0002,020
1985-02-2521021020320313,0002,030
1985-02-2320321020221028,0002,100
1985-02-2220520520220246,0002,020
1985-02-2120220620220332,0002,030
1985-02-2020620920220243,0002,020
1985-02-1921021020420533,0002,050
1985-02-1820320420220419,0002,040
1985-02-1620720720220227,0002,020
1985-02-1521021020820811,0002,080
1985-02-1420621020620626,0002,060
1985-02-1321521521021034,0002,100
1985-02-1221421520621529,0002,150
1985-02-0821421521021018,0002,100
1985-02-0721221420220325,0002,030
1985-02-0621521520621425,0002,140
1985-02-0521821820021545,0002,150
1985-02-0420822020222028,0002,200
1985-02-0222322321222029,0002,200
1985-02-0123223421722472,0002,240
1985-01-31230240221234190,0002,340
1985-01-30202228198228266,0002,280
1985-01-2919720019019553,0001,950
1985-01-2818819218819018,0001,900
1985-01-2619219218818813,0001,880
1985-01-2519619719219235,0001,920
1985-01-2419220019219526,0001,950
1985-01-2319520019219334,0001,930
1985-01-2219519919519512,0001,950
1985-01-2120020019519521,0001,950
1985-01-1920020019619816,0001,980
1985-01-1819320019120037,0002,000
1985-01-1720020019019025,0001,900
1985-01-1620020019620017,0002,000
1985-01-142002052002008,0002,000
1985-01-1120020520020211,0002,020
1985-01-1021021020021023,0002,100
1985-01-0921021521021542,0002,150
1985-01-0820821620421084,0002,100
1985-01-0719820018218253,0001,820
1985-01-0521221220020047,0002,000
1985-01-0421522020320345,0002,030

分割・併合履歴 ： [2018-05-29]1株→0.1株