5341 ASAHI EITOホールディングス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2301,2301,2301,2303,00012,300
1989-12-281,1901,2301,1901,2307,00012,300
1989-12-271,2001,2001,1701,19018,00011,900
1989-12-261,2001,2301,2001,21015,00012,100
1989-12-251,1701,1701,1701,1701,00011,700
1989-12-221,2301,2301,1601,1607,00011,600
1989-12-211,2301,2301,2301,2302,00012,300
1989-12-201,2301,2301,2001,2004,00012,000
1989-12-191,1801,1801,1801,1804,00011,800
1989-12-181,1601,1601,1601,16011,00011,600
1989-12-151,2201,2201,2201,2202,00012,200
1989-12-141,2001,2301,2001,23012,00012,300
1989-12-131,2201,2201,2001,2009,00012,000
1989-12-121,2501,2501,2201,22029,00012,200
1989-12-111,2301,2401,2201,23047,00012,300
1989-12-081,2701,2701,2301,25023,00012,500
1989-12-071,2301,2501,2301,2507,00012,500
1989-12-061,2501,2501,2501,2503,00012,500
1989-12-051,2501,2501,2501,25012,00012,500
1989-11-291,2301,2301,2301,2306,00012,300
1989-11-281,2701,2701,2401,26015,00012,600
1989-11-271,3001,3001,2701,2703,00012,700
1989-11-241,2801,3001,2701,30017,00013,000
1989-11-221,2701,3001,2701,30027,00013,000
1989-11-211,2901,2901,2701,2708,00012,700
1989-11-201,2801,3001,2701,30011,00013,000
1989-11-171,2901,2901,2701,27052,00012,700
1989-11-161,2901,2901,2901,2909,00012,900
1989-11-151,2901,2901,2901,29014,00012,900
1989-11-141,2801,2901,2801,29010,00012,900
1989-11-131,2901,2901,2901,2909,00012,900
1989-11-101,2901,2901,2901,29013,00012,900
1989-11-091,2801,2901,2801,29010,00012,900
1989-11-081,2901,2901,2801,28018,00012,800
1989-11-071,2901,2901,2901,29010,00012,900
1989-11-061,2801,2801,2801,2806,00012,800
1989-11-021,2801,2801,2801,2801,00012,800
1989-11-011,2701,2901,2701,29015,00012,900
1989-10-311,3201,3201,2701,27022,00012,700
1989-10-301,3401,3401,2701,27047,00012,700
1989-10-271,3501,3501,3301,33024,00013,300
1989-10-261,3401,3401,3301,33038,00013,300
1989-10-251,3401,3401,3201,32013,00013,200
1989-10-241,3401,3401,3301,34020,00013,400
1989-10-231,3601,3601,3401,34027,00013,400
1989-10-201,3501,3501,2801,2803,00012,800
1989-10-191,3701,3701,3301,37029,00013,700
1989-10-181,2801,3101,2801,30093,00013,000
1989-10-171,2601,2601,2601,26027,00012,600
1989-10-161,2501,2701,2501,26013,00012,600
1989-10-131,3101,3101,3001,31023,00013,100
1989-10-121,3001,3301,3001,32058,00013,200
1989-10-111,3301,3301,3001,31018,00013,100
1989-10-091,3601,3701,3401,34015,00013,400
1989-10-061,3901,3901,3501,36060,00013,600
1989-10-051,3901,4001,3801,39066,00013,900
1989-10-041,3601,4101,3501,400162,00014,000
1989-10-031,2601,3501,2601,35096,00013,500
1989-10-021,3001,3001,2601,26010,00012,600
1989-09-291,3001,3001,2801,30049,00013,000
1989-09-281,3201,3201,2901,30029,00013,000
1989-09-271,3001,3301,2801,30037,00013,000
1989-09-261,3501,3501,2801,30030,00013,000
1989-09-251,3901,4001,3601,36055,00013,600
1989-09-221,3601,3701,3401,370168,00013,700
1989-09-211,3001,3401,2801,340148,00013,400
1989-09-201,2201,2901,2201,290187,00012,900
1989-09-191,1801,2201,1801,21074,00012,100
1989-09-181,1501,1801,1501,16030,00011,600
1989-09-141,1201,1501,1201,13030,00011,300
1989-09-131,1301,1301,1101,13050,00011,300
1989-09-121,0601,1001,0601,10020,00011,000
1989-09-111,0801,1001,0601,06010,00010,600
1989-09-081,0701,0801,0701,08012,00010,800
1989-09-071,0501,0701,0501,0604,00010,600
1989-09-061,0901,0901,0701,0708,00010,700
1989-09-051,0901,0901,0901,0901,00010,900
1989-09-041,1301,1301,1001,1108,00011,100
1989-09-011,1501,1501,1301,13010,00011,300
1989-08-311,1001,1501,0701,15049,00011,500
1989-08-301,1401,1401,1201,13019,00011,300
1989-08-291,1201,1501,1201,1306,00011,300
1989-08-281,1301,1501,1201,12011,00011,200
1989-08-251,1301,1401,1301,1405,00011,400
1989-08-241,1201,1201,1201,1203,00011,200
1989-08-231,1401,1401,1201,1205,00011,200
1989-08-221,1501,1501,1401,14038,00011,400
1989-08-211,1401,1501,1401,1504,00011,500
1989-08-181,1601,1601,1601,16017,00011,600
1989-08-171,1601,1601,1601,1603,00011,600
1989-08-161,1601,1601,1601,1609,00011,600
1989-08-151,1201,1601,1201,16012,00011,600
1989-08-141,1601,1601,1301,1303,00011,300
1989-08-111,1401,1501,1401,1405,00011,400
1989-08-101,1301,1401,1201,13012,00011,300
1989-08-091,1101,1201,1101,1204,00011,200
1989-08-081,1301,1401,1101,1107,00011,100
1989-08-071,1101,1101,1101,1103,00011,100
1989-08-041,1301,1301,1101,11011,00011,100
1989-08-031,1401,1501,1301,13015,00011,300
1989-08-021,1701,1701,1001,11016,00011,100
1989-08-011,2001,2001,1601,16020,00011,600
1989-07-311,2001,2201,1801,19046,00011,900
1989-07-281,2501,2601,1801,180114,00011,800
1989-07-271,1401,2601,1401,250280,00012,500
1989-07-261,1201,1601,1201,160137,00011,600
1989-07-251,1201,1201,0801,12091,00011,200
1989-07-241,0401,0901,0301,09065,00010,900
1989-07-211,0201,0201,0101,01014,00010,100
1989-07-201,0201,0201,0101,01012,00010,100
1989-07-191,0001,0001,0001,00011,00010,000
1989-07-181,0001,0001,0001,0001,00010,000
1989-07-171,0001,0201,0001,0207,00010,200
1989-07-141,0201,0201,0001,00041,00010,000
1989-07-131,0201,0201,0001,00011,00010,000
1989-07-121,0301,0301,0101,02032,00010,200
1989-07-111,0501,0501,0001,02045,00010,200
1989-07-101,0201,0501,0201,05053,00010,500
1989-07-0795597595597517,0009,750
1989-07-069219309209309,0009,300
1989-07-059209219209216,0009,210
1989-07-049219219209216,0009,210
1989-07-039209209209201,0009,200
1989-06-309209219209214,0009,210
1989-06-2992093092093012,0009,300
1989-06-289209209109109,0009,100
1989-06-279209209209204,0009,200
1989-06-269209209209204,0009,200
1989-06-239309309209296,0009,290
1989-06-229209259209256,0009,250
1989-06-219119119119111,0009,110
1989-06-209109109009002,0009,000
1989-06-199209209109108,0009,100
1989-06-1692492491792010,0009,200
1989-06-1591592491592419,0009,240
1989-06-139159159159151,0009,150
1989-06-129209209159154,0009,150
1989-06-0992092592092012,0009,200
1989-06-089209209209201,0009,200
1989-06-0793093092092010,0009,200
1989-06-069259259219216,0009,210
1989-06-059359359259253,0009,250
1989-06-0193594092193736,0009,370
1989-05-3192592592092536,0009,250
1989-05-309209259209206,0009,200
1989-05-2992092091592019,0009,200
1989-05-2691092090592040,0009,200
1989-05-2595095093093014,0009,300
1989-05-239259309259303,0009,300
1989-05-229309309209209,0009,200
1989-05-199509509309305,0009,300
1989-05-1895095094095019,0009,500
1989-05-169509509509503,0009,500
1989-05-159559559509507,0009,500
1989-05-129459509459507,0009,500
1989-05-119409559409456,0009,450
1989-05-109709709709702,0009,700
1989-05-0997098097097027,0009,700
1989-05-0894097094097044,0009,700
1989-05-0291691791691611,0009,160
1989-05-0191592091591613,0009,160
1989-04-2891592091591513,0009,150
1989-04-2791591591591510,0009,150
1989-04-269159159159151,0009,150
1989-04-259209209189183,0009,180
1989-04-249109139109134,0009,130
1989-04-219059059059051,0009,050
1989-04-209109109049053,0009,050
1989-04-199009059009005,0009,000
1989-04-189059059009005,0009,000
1989-04-179109109059054,0009,050
1989-04-149059058959055,0009,050
1989-04-139159159059055,0009,050
1989-04-129159159159151,0009,150
1989-04-1191091090591014,0009,100
1989-04-1092092090590511,0009,050
1989-04-0792092090690616,0009,060
1989-04-069259259259252,0009,250
1989-04-0594094093093012,0009,300
1989-04-0493593592092515,0009,250
1989-04-039509509359355,0009,350
1989-03-319359509359503,0009,500
1989-03-3095995995095012,0009,500
1989-03-299409609409509,0009,500
1989-03-289359359359355,0009,350
1989-03-249809809609708,0009,700
1989-03-239459659459659,0009,650
1989-03-2294594594594511,0009,450
1989-03-209951,0209751,01080,00010,100
1989-03-171,0001,0009851,00018,00010,000
1989-03-169601,0009511,00045,00010,000
1989-03-1595197095095020,0009,500
1989-03-149509609509508,0009,500
1989-03-1394595594595510,0009,550
1989-03-1097597596096019,0009,600
1989-03-0997297296296220,0009,620
1989-03-0897198097198020,0009,800
1989-03-079889889809802,0009,800
1989-03-061,0001,0009851,0006,00010,000
1989-03-031,0101,0101,0101,0104,00010,100
1989-03-021,0201,0201,0101,0108,00010,100
1989-03-011,0201,0201,0101,01079,00010,100
1989-02-281,0201,0201,0201,0201,00010,200
1989-02-279719749719744,0009,740
1989-02-239959959719719,0009,710
1989-02-229801,0009701,00014,00010,000
1989-02-211,0001,00096596530,0009,650
1989-02-201,0101,0201,0001,00015,00010,000
1989-02-171,0201,0201,0101,01012,00010,100
1989-02-161,0501,0501,0301,03016,00010,300
1989-02-151,0501,0501,0501,0507,00010,500
1989-02-141,0801,0801,0501,0507,00010,500
1989-02-131,0501,0801,0501,06015,00010,600
1989-02-101,0601,0701,0501,0705,00010,700
1989-02-091,1201,1201,0501,06027,00010,600
1989-02-081,1001,1201,0701,12025,00011,200
1989-02-071,1001,1201,1001,11014,00011,100
1989-02-061,1101,1201,1001,10027,00011,000
1989-02-031,1101,1201,1101,12014,00011,200
1989-02-021,1301,1501,1001,10013,00011,000
1989-02-011,1301,1301,1101,1103,00011,100
1989-01-311,1601,1601,1101,11017,00011,100
1989-01-301,1001,1501,1001,15026,00011,500
1989-01-281,0501,0901,0201,09020,00010,900
1989-01-271,0901,0901,0601,06013,00010,600
1989-01-261,0901,0901,0601,06020,00010,600
1989-01-251,0901,0901,0801,09020,00010,900
1989-01-241,0901,0901,0901,09019,00010,900
1989-01-231,0901,0901,0901,0905,00010,900
1989-01-201,0901,0901,0701,0709,00010,700
1989-01-191,0701,1001,0701,0909,00010,900
1989-01-181,0901,0901,0601,06015,00010,600
1989-01-171,0901,0901,0601,0607,00010,600
1989-01-131,1001,1001,0601,06017,00010,600
1989-01-121,1301,1501,0701,09025,00010,900
1989-01-111,2501,2501,1501,160107,00011,600
1989-01-101,2601,2601,2601,26065,00012,600
1989-01-099601,0609601,06018,00010,600
1989-01-0696098096096011,0009,600
1989-01-051,0001,02096096024,0009,600
1989-01-041,0601,10098598529,0009,850

分割・併合履歴 : [2018-05-29]1株→0.1株