5341 ASAHI EITOホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-12-27 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1990-12-26 | 850 | 850 | 840 | 840 | 2,000 | 8,400 |
| 1990-12-25 | 855 | 855 | 855 | 855 | 8,000 | 8,550 |
| 1990-12-21 | 900 | 900 | 890 | 890 | 18,000 | 8,900 |
| 1990-12-20 | 890 | 915 | 890 | 905 | 73,000 | 9,050 |
| 1990-12-19 | 880 | 900 | 875 | 900 | 28,000 | 9,000 |
| 1990-12-18 | 800 | 880 | 800 | 880 | 24,000 | 8,800 |
| 1990-12-17 | 815 | 825 | 815 | 820 | 6,000 | 8,200 |
| 1990-12-14 | 810 | 850 | 805 | 840 | 76,000 | 8,400 |
| 1990-12-13 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1990-12-12 | 800 | 810 | 800 | 810 | 6,000 | 8,100 |
| 1990-12-11 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1990-12-10 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1990-12-07 | 695 | 702 | 695 | 702 | 8,000 | 7,020 |
| 1990-12-06 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1990-12-05 | 630 | 631 | 630 | 631 | 14,000 | 6,310 |
| 1990-12-04 | 550 | 585 | 550 | 585 | 11,000 | 5,850 |
| 1990-12-03 | 545 | 550 | 545 | 550 | 10,000 | 5,500 |
| 1990-11-30 | 530 | 530 | 530 | 530 | 25,000 | 5,300 |
| 1990-11-28 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-11-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-11-22 | 620 | 620 | 610 | 610 | 4,000 | 6,100 |
| 1990-11-20 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1990-11-19 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1990-11-16 | 690 | 690 | 680 | 680 | 4,000 | 6,800 |
| 1990-11-15 | 685 | 690 | 685 | 690 | 2,000 | 6,900 |
| 1990-11-14 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1990-11-13 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-11-09 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1990-11-08 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1990-11-06 | 725 | 730 | 725 | 730 | 3,000 | 7,300 |
| 1990-11-05 | 740 | 740 | 715 | 715 | 2,000 | 7,150 |
| 1990-11-02 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1990-10-31 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1990-10-30 | 749 | 749 | 740 | 740 | 3,000 | 7,400 |
| 1990-10-26 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1990-10-24 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1990-10-23 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-10-22 | 770 | 780 | 770 | 780 | 8,000 | 7,800 |
| 1990-10-18 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1990-10-17 | 780 | 783 | 780 | 783 | 3,000 | 7,830 |
| 1990-10-16 | 785 | 790 | 785 | 785 | 7,000 | 7,850 |
| 1990-10-15 | 788 | 788 | 783 | 785 | 5,000 | 7,850 |
| 1990-10-12 | 755 | 778 | 755 | 778 | 6,000 | 7,780 |
| 1990-10-11 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1990-10-09 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1990-10-08 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1990-10-05 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1990-10-03 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1990-10-02 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1990-10-01 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1990-09-28 | 670 | 670 | 625 | 625 | 8,000 | 6,250 |
| 1990-09-27 | 670 | 670 | 670 | 670 | 10,000 | 6,700 |
| 1990-09-25 | 740 | 745 | 740 | 745 | 4,000 | 7,450 |
| 1990-09-21 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1990-09-20 | 785 | 785 | 765 | 765 | 4,000 | 7,650 |
| 1990-09-19 | 800 | 800 | 785 | 790 | 3,000 | 7,900 |
| 1990-09-18 | 810 | 810 | 800 | 800 | 6,000 | 8,000 |
| 1990-09-17 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-09-12 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1990-09-07 | 725 | 750 | 725 | 750 | 5,000 | 7,500 |
| 1990-09-06 | 800 | 800 | 790 | 790 | 12,000 | 7,900 |
| 1990-09-05 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1990-09-04 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1990-08-31 | 815 | 815 | 815 | 815 | 4,000 | 8,150 |
| 1990-08-30 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-08-29 | 780 | 800 | 780 | 800 | 3,000 | 8,000 |
| 1990-08-28 | 740 | 760 | 740 | 760 | 4,000 | 7,600 |
| 1990-08-27 | 750 | 750 | 740 | 740 | 2,000 | 7,400 |
| 1990-08-24 | 750 | 753 | 750 | 750 | 5,000 | 7,500 |
| 1990-08-23 | 770 | 775 | 770 | 770 | 19,000 | 7,700 |
| 1990-08-22 | 800 | 800 | 770 | 770 | 4,000 | 7,700 |
| 1990-08-21 | 825 | 825 | 820 | 820 | 7,000 | 8,200 |
| 1990-08-20 | 850 | 850 | 830 | 830 | 12,000 | 8,300 |
| 1990-08-17 | 896 | 896 | 850 | 850 | 16,000 | 8,500 |
| 1990-08-16 | 900 | 900 | 895 | 900 | 6,000 | 9,000 |
| 1990-08-15 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1990-08-14 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-08-08 | 885 | 900 | 885 | 895 | 8,000 | 8,950 |
| 1990-08-07 | 910 | 910 | 900 | 900 | 5,000 | 9,000 |
| 1990-08-03 | 970 | 970 | 950 | 950 | 8,000 | 9,500 |
| 1990-08-02 | 965 | 965 | 965 | 965 | 3,000 | 9,650 |
| 1990-08-01 | 970 | 970 | 965 | 970 | 8,000 | 9,700 |
| 1990-07-31 | 950 | 970 | 950 | 960 | 13,000 | 9,600 |
| 1990-07-30 | 970 | 975 | 970 | 975 | 3,000 | 9,750 |
| 1990-07-27 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1990-07-26 | 990 | 990 | 980 | 980 | 2,000 | 9,800 |
| 1990-07-25 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1990-07-24 | 1,000 | 1,000 | 990 | 990 | 7,000 | 9,900 |
| 1990-07-20 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1990-07-19 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 | 10,300 |
| 1990-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1990-07-17 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1990-07-13 | 1,060 | 1,060 | 1,030 | 1,030 | 18,000 | 10,300 |
| 1990-07-12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1990-07-11 | 1,050 | 1,050 | 1,040 | 1,050 | 6,000 | 10,500 |
| 1990-07-10 | 1,040 | 1,050 | 1,030 | 1,050 | 17,000 | 10,500 |
| 1990-07-09 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 10,300 |
| 1990-07-06 | 1,020 | 1,020 | 1,000 | 1,020 | 4,000 | 10,200 |
| 1990-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1990-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-07-03 | 970 | 975 | 960 | 960 | 12,000 | 9,600 |
| 1990-06-29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1990-06-26 | 990 | 1,010 | 990 | 1,010 | 7,000 | 10,100 |
| 1990-06-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1990-06-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1990-06-19 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1990-06-18 | 1,080 | 1,080 | 1,070 | 1,070 | 13,000 | 10,700 |
| 1990-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1990-06-14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1990-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1990-06-12 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1990-06-11 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 10,900 |
| 1990-06-08 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 11,000 |
| 1990-06-07 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1990-06-06 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 11,400 |
| 1990-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1990-06-04 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 10,600 |
| 1990-06-01 | 1,060 | 1,070 | 1,060 | 1,070 | 20,000 | 10,700 |
| 1990-05-31 | 1,050 | 1,070 | 1,050 | 1,060 | 5,000 | 10,600 |
| 1990-05-30 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 10,700 |
| 1990-05-29 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1990-05-28 | 1,160 | 1,180 | 1,150 | 1,160 | 13,000 | 11,600 |
| 1990-05-25 | 1,180 | 1,220 | 1,180 | 1,190 | 55,000 | 11,900 |
| 1990-05-24 | 1,160 | 1,190 | 1,150 | 1,190 | 35,000 | 11,900 |
| 1990-05-23 | 1,130 | 1,150 | 1,100 | 1,150 | 27,000 | 11,500 |
| 1990-05-22 | 1,080 | 1,120 | 1,080 | 1,120 | 28,000 | 11,200 |
| 1990-05-21 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 | 10,800 |
| 1990-05-18 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 10,600 |
| 1990-05-17 | 1,020 | 1,040 | 1,000 | 1,040 | 24,000 | 10,400 |
| 1990-05-16 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 | 10,200 |
| 1990-05-15 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 | 10,200 |
| 1990-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1990-05-11 | 950 | 960 | 940 | 960 | 4,000 | 9,600 |
| 1990-05-10 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1990-05-09 | 930 | 935 | 930 | 935 | 3,000 | 9,350 |
| 1990-05-02 | 890 | 900 | 890 | 900 | 4,000 | 9,000 |
| 1990-05-01 | 880 | 890 | 880 | 890 | 3,000 | 8,900 |
| 1990-04-27 | 895 | 900 | 895 | 900 | 3,000 | 9,000 |
| 1990-04-26 | 895 | 895 | 895 | 895 | 4,000 | 8,950 |
| 1990-04-25 | 864 | 865 | 851 | 865 | 9,000 | 8,650 |
| 1990-04-24 | 855 | 864 | 855 | 864 | 9,000 | 8,640 |
| 1990-04-23 | 850 | 850 | 845 | 845 | 4,000 | 8,450 |
| 1990-04-20 | 830 | 835 | 830 | 835 | 3,000 | 8,350 |
| 1990-04-19 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1990-04-18 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1990-04-17 | 830 | 830 | 820 | 820 | 7,000 | 8,200 |
| 1990-04-16 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1990-04-13 | 855 | 855 | 851 | 851 | 3,000 | 8,510 |
| 1990-04-12 | 850 | 855 | 850 | 850 | 6,000 | 8,500 |
| 1990-04-11 | 825 | 835 | 825 | 835 | 32,000 | 8,350 |
| 1990-04-10 | 870 | 870 | 850 | 855 | 34,000 | 8,550 |
| 1990-04-09 | 790 | 855 | 790 | 855 | 7,000 | 8,550 |
| 1990-04-06 | 770 | 800 | 770 | 800 | 47,000 | 8,000 |
| 1990-04-04 | 890 | 890 | 870 | 870 | 10,000 | 8,700 |
| 1990-04-03 | 915 | 920 | 890 | 890 | 9,000 | 8,900 |
| 1990-04-02 | 930 | 935 | 930 | 935 | 10,000 | 9,350 |
| 1990-03-30 | 1,000 | 1,000 | 980 | 980 | 9,000 | 9,800 |
| 1990-03-29 | 1,000 | 1,000 | 985 | 985 | 7,000 | 9,850 |
| 1990-03-28 | 1,000 | 1,000 | 999 | 999 | 5,000 | 9,990 |
| 1990-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1990-03-26 | 950 | 950 | 945 | 945 | 4,000 | 9,450 |
| 1990-03-23 | 950 | 955 | 946 | 950 | 10,000 | 9,500 |
| 1990-03-22 | 990 | 990 | 980 | 980 | 7,000 | 9,800 |
| 1990-03-20 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1990-03-19 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1990-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1990-03-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-03-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1990-03-12 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1990-03-09 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 11,000 |
| 1990-03-08 | 1,090 | 1,100 | 1,060 | 1,070 | 10,000 | 10,700 |
| 1990-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1990-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1990-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1990-03-02 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 11,000 |
| 1990-03-01 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 | 11,000 |
| 1990-02-28 | 1,100 | 1,120 | 1,100 | 1,100 | 33,000 | 11,000 |
| 1990-02-27 | 1,000 | 1,060 | 1,000 | 1,060 | 19,000 | 10,600 |
| 1990-02-26 | 1,010 | 1,010 | 960 | 960 | 18,000 | 9,600 |
| 1990-02-23 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1990-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1990-02-21 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 | 11,700 |
| 1990-02-20 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1990-02-19 | 1,220 | 1,250 | 1,220 | 1,220 | 5,000 | 12,200 |
| 1990-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-02-14 | 1,250 | 1,250 | 1,200 | 1,250 | 10,000 | 12,500 |
| 1990-02-13 | 1,260 | 1,260 | 1,250 | 1,260 | 47,000 | 12,600 |
| 1990-02-09 | 1,160 | 1,200 | 1,150 | 1,150 | 124,000 | 11,500 |
| 1990-02-08 | 1,150 | 1,190 | 1,150 | 1,150 | 67,000 | 11,500 |
| 1990-02-07 | 1,200 | 1,200 | 1,140 | 1,150 | 89,000 | 11,500 |
| 1990-02-06 | 1,160 | 1,160 | 1,150 | 1,150 | 34,000 | 11,500 |
| 1990-02-05 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1990-02-02 | 1,210 | 1,210 | 1,180 | 1,180 | 54,000 | 11,800 |
| 1990-02-01 | 1,230 | 1,230 | 1,200 | 1,200 | 14,000 | 12,000 |
| 1990-01-31 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 12,300 |
| 1990-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1990-01-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1990-01-26 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1990-01-25 | 1,120 | 1,120 | 1,100 | 1,120 | 11,000 | 11,200 |
| 1990-01-24 | 1,120 | 1,120 | 1,120 | 1,120 | 48,000 | 11,200 |
| 1990-01-23 | 1,160 | 1,160 | 1,120 | 1,120 | 58,000 | 11,200 |
| 1990-01-22 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 11,600 |
| 1990-01-18 | 1,180 | 1,180 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1990-01-16 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 | 12,000 |
| 1990-01-12 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1990-01-11 | 1,230 | 1,230 | 1,210 | 1,230 | 19,000 | 12,300 |
| 1990-01-10 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 | 12,300 |
| 1990-01-09 | 1,220 | 1,220 | 1,150 | 1,200 | 18,000 | 12,000 |
| 1990-01-08 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 12,000 |
| 1990-01-05 | 1,230 | 1,230 | 1,190 | 1,190 | 8,000 | 11,900 |
| 1990-01-04 | 1,200 | 1,230 | 1,200 | 1,230 | 15,000 | 12,300 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
