5341 ASAHI EITOホールディングス(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-289901,0409801,04025,00010,400
1988-12-279509909509906,0009,900
1988-12-269509609509507,0009,500
1988-12-249509799509798,0009,790
1988-12-2399099096096013,0009,600
1988-12-229989989989984,0009,980
1988-12-2198098095095011,0009,500
1988-12-209809809609606,0009,600
1988-12-199909909759759,0009,750
1988-12-161,0001,0009909903,0009,900
1988-12-151,0301,0301,0001,0009,00010,000
1988-12-141,0401,0401,0301,0302,00010,300
1988-12-131,0001,0009809806,0009,800
1988-12-121,0001,0501,0001,0502,00010,500
1988-12-091,0301,0301,0001,00010,00010,000
1988-12-081,0101,0301,0101,0303,00010,300
1988-12-071,0101,0101,0001,0008,00010,000
1988-12-061,0801,0801,0301,0304,00010,300
1988-12-031,1001,1001,0801,0803,00010,800
1988-12-021,0701,1001,0501,09010,00010,900
1988-12-011,0901,0901,0501,0505,00010,500
1988-11-291,0501,0501,0501,0502,00010,500
1988-11-281,1101,1101,0901,0908,00010,900
1988-11-251,0801,1401,0501,14023,00011,400
1988-11-241,0001,1401,0001,1406,00011,400
1988-11-221,0701,0701,0001,03015,00010,300
1988-11-211,1201,1501,0701,07033,00010,700
1988-11-181,0501,1501,0501,11037,00011,100
1988-11-171,0501,0501,0301,03040,00010,300
1988-11-169921,0009921,00023,00010,000
1988-11-15920967920967145,0009,670
1988-11-1487190287090237,0009,020
1988-11-1187587687087611,0008,760
1988-11-108758758758756,0008,750
1988-11-098708758708707,0008,700
1988-11-088808808708707,0008,700
1988-11-078808808808802,0008,800
1988-11-059009008958954,0008,950
1988-11-049009009009004,0009,000
1988-11-0290090089589519,0008,950
1988-11-019029029029021,0009,020
1988-10-319009008958959,0008,950
1988-10-299009009009006,0009,000
1988-10-2890091590090013,0009,000
1988-10-2791091090090012,0009,000
1988-10-2691594091091012,0009,100
1988-10-259399409309409,0009,400
1988-10-249499499499494,0009,490
1988-10-229509509359352,0009,350
1988-10-219259509259509,0009,500
1988-10-199509509409402,0009,400
1988-10-179509509509505,0009,500
1988-10-149709709709702,0009,700
1988-10-139809809809802,0009,800
1988-10-119709709709701,0009,700
1988-10-079809809809801,0009,800
1988-10-041,0001,0009909954,0009,950
1988-10-031,0501,0601,0001,0004,00010,000
1988-10-011,1001,1001,0601,06010,00010,600
1988-09-301,0101,1201,0001,10064,00011,000
1988-09-299351,0009351,0009,00010,000
1988-09-289109509109505,0009,500
1988-09-279059109009104,0009,100
1988-09-269209209059055,0009,050
1988-09-249009009009001,0009,000
1988-09-2290090088088516,0008,850
1988-09-2192092088088040,0008,800
1988-09-2093093591093024,0009,300
1988-09-199509509359355,0009,350
1988-09-169609609559604,0009,600
1988-09-149609759509508,0009,500
1988-09-139709709609603,0009,600
1988-09-1298098096096015,0009,600
1988-09-0998099098099013,0009,900
1988-09-0898099096098015,0009,800
1988-09-079609809609803,0009,800
1988-09-069809809809801,0009,800
1988-09-051,0001,0001,0001,0005,00010,000
1988-09-039809809609606,0009,600
1988-09-021,0001,0009959952,0009,950
1988-09-019901,0009901,0002,00010,000
1988-08-319851,00098599012,0009,900
1988-08-301,0201,02098598512,0009,850
1988-08-291,0301,0301,0101,01018,00010,100
1988-08-271,0201,0301,0201,0305,00010,300
1988-08-261,0101,0301,0101,03016,00010,300
1988-08-251,0401,0401,0301,03011,00010,300
1988-08-241,0401,0401,0301,04012,00010,400
1988-08-231,0701,0701,0401,0408,00010,400
1988-08-221,1001,1001,0801,08013,00010,800
1988-08-191,1001,1001,0901,10019,00011,000
1988-08-181,0901,1001,0901,1004,00011,000
1988-08-161,0901,1201,0901,1008,00011,000
1988-08-151,0901,0901,0901,0907,00010,900
1988-08-121,1001,1001,0901,09014,00010,900
1988-08-111,1401,1401,0901,0905,00010,900
1988-08-101,1701,1701,1501,1506,00011,500
1988-08-091,1701,1701,1701,1709,00011,700
1988-08-081,1701,1801,1701,1707,00011,700
1988-08-061,1801,1801,1701,1702,00011,700
1988-08-051,1601,1701,1601,1704,00011,700
1988-08-041,1501,1601,1501,1606,00011,600
1988-08-031,1501,1601,1501,15011,00011,500
1988-08-021,1801,1801,1501,1509,00011,500
1988-08-011,1501,2001,1501,2008,00012,000
1988-07-301,2001,2001,1801,1807,00011,800
1988-07-291,2101,2301,2001,2307,00012,300
1988-07-281,2301,2501,2301,2504,00012,500
1988-07-271,2001,2301,2001,23011,00012,300
1988-07-261,2101,2501,2001,20012,00012,000
1988-07-251,2001,2101,1801,20011,00012,000
1988-07-231,1101,1501,1101,1505,00011,500
1988-07-221,2501,2501,1501,15045,00011,500
1988-07-211,1201,2501,1201,25042,00012,500
1988-07-201,0501,1001,0301,06076,00010,600
1988-07-191,1701,1701,1001,10041,00011,000
1988-07-181,2201,2201,1501,16027,00011,600
1988-07-151,2401,2401,1501,20052,00012,000
1988-07-141,3001,3001,2501,25033,00012,500
1988-07-131,3201,3201,3001,30011,00013,000
1988-07-121,2801,3001,2701,30058,00013,000
1988-07-111,3201,3201,2601,30030,00013,000
1988-07-081,4201,4201,3601,36020,00013,600
1988-07-071,4301,4301,4001,40024,00014,000
1988-07-061,4101,5001,4101,45039,00014,500
1988-07-051,5001,5001,4101,41013,00014,100
1988-07-041,5001,5001,4901,5006,00015,000
1988-07-021,5001,5001,5001,5002,00015,000
1988-07-011,5101,5101,4601,46019,00014,600
1988-06-301,5001,5001,4801,5004,00015,000
1988-06-291,4501,4701,4501,4606,00014,600
1988-06-281,5001,5001,4901,4909,00014,900
1988-06-271,5201,5201,5001,50016,00015,000
1988-06-251,5301,5301,5201,5207,00015,200
1988-06-241,5401,5901,5401,54031,00015,400
1988-06-231,5501,5901,5401,59025,00015,900
1988-06-221,5601,5801,5401,54022,00015,400
1988-06-211,5401,5801,5401,55010,00015,500
1988-06-201,5801,5801,5601,5603,00015,600
1988-06-171,6001,6001,5401,5406,00015,400
1988-06-161,5601,6001,5501,60023,00016,000
1988-06-151,5701,5801,5601,58043,00015,800
1988-06-141,5701,6001,5501,5509,00015,500
1988-06-131,6201,6201,6001,6009,00016,000
1988-06-101,6401,6501,6001,60017,00016,000
1988-06-091,6001,6401,5501,64011,00016,400
1988-06-081,5801,6501,5801,65027,00016,500
1988-06-071,6301,6301,5801,58038,00015,800
1988-06-061,6801,6801,6301,63023,00016,300
1988-06-041,6601,6801,6201,68016,00016,800
1988-06-031,6601,7001,6601,68014,00016,800
1988-06-021,7201,7201,6601,66032,00016,600
1988-06-011,7001,7001,6801,69024,00016,900
1988-05-311,7401,7401,6701,69030,00016,900
1988-05-301,6901,7001,6801,70033,00017,000
1988-05-281,6801,7001,6801,68033,00016,800
1988-05-271,7001,7301,6801,68064,00016,800
1988-05-261,7401,7501,6801,68057,00016,800
1988-05-251,7601,7701,7301,74082,00017,400
1988-05-241,7001,7501,6801,72057,00017,200
1988-05-231,7901,7901,7201,75047,00017,500
1988-05-201,7801,7901,7301,760151,00017,600
1988-05-191,8301,8301,7701,770209,00017,700
1988-05-181,8501,8501,8001,830603,00018,300
1988-05-171,7401,8801,7101,810570,00018,100
1988-05-161,7501,7601,7001,700104,00017,000
1988-05-131,7001,7501,6901,740288,00017,400
1988-05-121,6001,6801,5901,680264,00016,800
1988-05-111,5901,6301,5801,620134,00016,200
1988-05-101,6101,6101,5501,59038,00015,900
1988-05-091,6301,6301,5501,60027,00016,000
1988-05-071,6001,6301,5801,62045,00016,200
1988-05-061,6301,6401,5801,580101,00015,800
1988-05-021,5101,6401,5101,640120,00016,400
1988-04-301,5201,5201,5101,51031,00015,100
1988-04-281,4401,5201,4201,52037,00015,200
1988-04-271,4601,4601,4001,40025,00014,000
1988-04-261,5001,5001,4501,45027,00014,500
1988-04-251,5001,5001,4501,4509,00014,500
1988-04-231,4901,5101,4901,49022,00014,900
1988-04-221,5301,5301,5201,53026,00015,300
1988-04-211,4601,5301,4601,53084,00015,300
1988-04-201,4801,5001,4601,46031,00014,600
1988-04-191,5301,5301,4601,46020,00014,600
1988-04-181,5001,5301,5001,51022,00015,100
1988-04-151,5301,5301,5001,50041,00015,000
1988-04-141,5301,5301,5201,53011,00015,300
1988-04-131,5001,5501,5001,52041,00015,200
1988-04-121,5001,5001,4801,50086,00015,000
1988-04-111,5001,5001,4901,50047,00015,000
1988-04-081,5001,5001,4901,50023,00015,000
1988-04-071,5001,5001,4901,49018,00014,900
1988-04-061,5201,5201,4901,50061,00015,000
1988-04-051,5601,5601,5001,520117,00015,200
1988-04-041,5701,5701,5301,53019,00015,300
1988-04-021,5501,5801,5101,58014,00015,800
1988-04-011,5801,5801,5001,50042,00015,000
1988-03-311,5201,5801,5001,58065,00015,800
1988-03-301,5001,5001,4801,50033,00015,000
1988-03-291,4701,5501,4701,48034,00014,800
1988-03-281,6001,6001,4501,45085,00014,500
1988-03-261,4801,6001,4801,60039,00016,000
1988-03-251,5001,6001,5001,56070,00015,600
1988-03-241,5301,5501,3601,400236,00014,000
1988-03-231,6101,6101,4801,500365,00015,000
1988-03-221,7901,8001,6501,650202,00016,500
1988-03-181,7601,8501,7401,780462,00017,800
1988-03-171,7401,8401,6901,780477,00017,800
1988-03-161,6301,7201,6301,720212,00017,200
1988-03-151,6301,6501,6101,630155,00016,300
1988-03-141,5901,6701,5901,62037,00016,200
1988-03-111,7101,7101,6101,610149,00016,100
1988-03-101,7501,7501,6501,690359,00016,900
1988-03-091,6401,7301,6401,720372,00017,200
1988-03-081,6301,6501,6001,640136,00016,400
1988-03-071,6001,6601,5901,620196,00016,200
1988-03-051,6101,6101,5801,58061,00015,800
1988-03-041,5901,6201,5701,590174,00015,900
1988-03-031,5801,5901,5201,56094,00015,600
1988-03-021,6001,6301,4801,560238,00015,600
1988-03-011,4401,5801,4001,550277,00015,500
1988-02-291,4001,4501,3901,44088,00014,400
1988-02-271,4001,4001,3801,40025,00014,000
1988-02-261,4501,4501,3501,40035,00014,000
1988-02-251,4701,4701,3901,45033,00014,500
1988-02-241,4301,4701,4301,47036,00014,700
1988-02-231,4901,4901,4701,47032,00014,700
1988-02-221,5001,5001,4801,49023,00014,900
1988-02-191,5001,5301,4801,49033,00014,900
1988-02-181,5201,5501,4801,48031,00014,800
1988-02-171,4801,5201,4801,480142,00014,800
1988-02-161,4801,5201,4701,480117,00014,800
1988-02-151,5901,5901,4901,49045,00014,900
1988-02-121,6301,6401,5801,63080,00016,300
1988-02-101,6301,7001,6001,650221,00016,500
1988-02-091,7201,7201,6201,620273,00016,200
1988-02-081,6001,7501,5901,700697,00017,000
1988-02-061,5901,6001,5501,580167,00015,800
1988-02-051,5701,5901,5001,560267,00015,600
1988-02-041,5401,6301,4901,600562,00016,000
1988-02-031,4501,5401,4301,540591,00015,400
1988-02-021,4001,4201,3601,420109,00014,200
1988-02-011,3801,3901,3501,36046,00013,600
1988-01-301,3601,3801,3501,37027,00013,700
1988-01-291,4301,4301,3801,38049,00013,800
1988-01-281,3801,4901,3701,440421,00014,400
1988-01-271,3401,3801,3001,350198,00013,500
1988-01-261,3201,3201,2701,280183,00012,800
1988-01-251,2401,3201,2301,31096,00013,100
1988-01-231,3001,3001,2301,24019,00012,400
1988-01-221,2501,2801,2401,27052,00012,700
1988-01-211,3001,3101,2201,22060,00012,200
1988-01-201,2701,2701,2201,27027,00012,700
1988-01-191,2401,2401,1801,21016,00012,100
1988-01-181,2501,2701,2301,24043,00012,400
1988-01-141,3001,3001,2701,27021,00012,700
1988-01-131,3401,3901,2601,260120,00012,600
1988-01-121,3001,3801,3001,38065,00013,800
1988-01-111,2101,3901,2001,30066,00013,000
1988-01-081,1101,2501,1101,25092,00012,500
1988-01-071,1301,1401,1101,11020,00011,100
1988-01-061,1101,1501,1101,1307,00011,300
1988-01-051,1401,1501,0801,10030,00011,000
1988-01-041,1701,1701,1401,1402,00011,400

分割・併合履歴 : [2018-05-29]1株→0.1株