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
1990-12-288008008008001,0008,000
1990-12-278158158158152,0008,150
1990-12-268508508408402,0008,400
1990-12-258558558558558,0008,550
1990-12-2190090089089018,0008,900
1990-12-2089091589090573,0009,050
1990-12-1988090087590028,0009,000
1990-12-1880088080088024,0008,800
1990-12-178158258158206,0008,200
1990-12-1481085080584076,0008,400
1990-12-138058058058051,0008,050
1990-12-128008108008106,0008,100
1990-12-117507507507502,0007,500
1990-12-107257257257252,0007,250
1990-12-076957026957028,0007,020
1990-12-066306306306305,0006,300
1990-12-0563063163063114,0006,310
1990-12-0455058555058511,0005,850
1990-12-0354555054555010,0005,500
1990-11-3053053053053025,0005,300
1990-11-286006006006001,0006,000
1990-11-276006006006001,0006,000
1990-11-226206206106104,0006,100
1990-11-206806806806805,0006,800
1990-11-196906906906903,0006,900
1990-11-166906906806804,0006,800
1990-11-156856906856902,0006,900
1990-11-146856856856851,0006,850
1990-11-136806806806801,0006,800
1990-11-097307307307302,0007,300
1990-11-087307307307302,0007,300
1990-11-067257307257303,0007,300
1990-11-057407407157152,0007,150
1990-11-027307307307301,0007,300
1990-10-317307307307301,0007,300
1990-10-307497497407403,0007,400
1990-10-267707707707706,0007,700
1990-10-247707707707705,0007,700
1990-10-237807807807801,0007,800
1990-10-227707807707808,0007,800
1990-10-187807807807802,0007,800
1990-10-177807837807833,0007,830
1990-10-167857907857857,0007,850
1990-10-157887887837855,0007,850
1990-10-127557787557786,0007,780
1990-10-117407407407403,0007,400
1990-10-097207207207202,0007,200
1990-10-086716716716711,0006,710
1990-10-056206206206201,0006,200
1990-10-036106106106104,0006,100
1990-10-026056056056051,0006,050
1990-10-0160060060060011,0006,000
1990-09-286706706256258,0006,250
1990-09-2767067067067010,0006,700
1990-09-257407457407454,0007,450
1990-09-217507507507501,0007,500
1990-09-207857857657654,0007,650
1990-09-198008007857903,0007,900
1990-09-188108108008006,0008,000
1990-09-178008008008001,0008,000
1990-09-127457457457453,0007,450
1990-09-077257507257505,0007,500
1990-09-0680080079079012,0007,900
1990-09-058008008008003,0008,000
1990-09-048008008008004,0008,000
1990-08-318158158158154,0008,150
1990-08-308208208208201,0008,200
1990-08-297808007808003,0008,000
1990-08-287407607407604,0007,600
1990-08-277507507407402,0007,400
1990-08-247507537507505,0007,500
1990-08-2377077577077019,0007,700
1990-08-228008007707704,0007,700
1990-08-218258258208207,0008,200
1990-08-2085085083083012,0008,300
1990-08-1789689685085016,0008,500
1990-08-169009008959006,0009,000
1990-08-158958958958951,0008,950
1990-08-148908908908901,0008,900
1990-08-088859008858958,0008,950
1990-08-079109109009005,0009,000
1990-08-039709709509508,0009,500
1990-08-029659659659653,0009,650
1990-08-019709709659708,0009,700
1990-07-3195097095096013,0009,600
1990-07-309709759709753,0009,750
1990-07-279809809809801,0009,800
1990-07-269909909809802,0009,800
1990-07-259909909909904,0009,900
1990-07-241,0001,0009909907,0009,900
1990-07-201,0301,0301,0201,0202,00010,200
1990-07-191,0001,0301,0001,03014,00010,300
1990-07-181,0101,0101,0101,0102,00010,100
1990-07-171,0301,0301,0001,0007,00010,000
1990-07-161,0301,0301,0301,0302,00010,300
1990-07-131,0601,0601,0301,03018,00010,300
1990-07-121,0601,0601,0601,0605,00010,600
1990-07-111,0501,0501,0401,0506,00010,500
1990-07-101,0401,0501,0301,05017,00010,500
1990-07-091,0201,0301,0201,0305,00010,300
1990-07-061,0201,0201,0001,0204,00010,200
1990-07-051,0001,0001,0001,0004,00010,000
1990-07-041,0001,0001,0001,0001,00010,000
1990-07-0397097596096012,0009,600
1990-06-291,0101,0101,0001,0007,00010,000
1990-06-271,0001,0001,0001,00012,00010,000
1990-06-269901,0109901,0107,00010,100
1990-06-211,0401,0401,0401,0401,00010,400
1990-06-201,0401,0401,0401,0401,00010,400
1990-06-191,0601,0601,0501,0509,00010,500
1990-06-181,0801,0801,0701,07013,00010,700
1990-06-151,0801,0801,0801,0802,00010,800
1990-06-141,0801,0801,0801,0803,00010,800
1990-06-131,0801,0801,0801,0801,00010,800
1990-06-121,0901,0901,0901,0902,00010,900
1990-06-111,1001,1001,0901,0905,00010,900
1990-06-081,0701,1001,0701,1003,00011,000
1990-06-071,1001,1001,0601,0603,00010,600
1990-06-061,1401,1401,1401,1406,00011,400
1990-06-051,0501,0501,0501,0505,00010,500
1990-06-041,0501,0601,0501,0607,00010,600
1990-06-011,0601,0701,0601,07020,00010,700
1990-05-311,0501,0701,0501,0605,00010,600
1990-05-301,0801,0801,0701,0709,00010,700
1990-05-291,1501,1501,1301,1303,00011,300
1990-05-281,1601,1801,1501,16013,00011,600
1990-05-251,1801,2201,1801,19055,00011,900
1990-05-241,1601,1901,1501,19035,00011,900
1990-05-231,1301,1501,1001,15027,00011,500
1990-05-221,0801,1201,0801,12028,00011,200
1990-05-211,0601,0801,0601,08021,00010,800
1990-05-181,0501,0601,0501,0609,00010,600
1990-05-171,0201,0401,0001,04024,00010,400
1990-05-161,0201,0201,0001,0207,00010,200
1990-05-151,0201,0201,0101,02012,00010,200
1990-05-141,0001,0001,0001,0005,00010,000
1990-05-119509609409604,0009,600
1990-05-109409409409402,0009,400
1990-05-099309359309353,0009,350
1990-05-028909008909004,0009,000
1990-05-018808908808903,0008,900
1990-04-278959008959003,0009,000
1990-04-268958958958954,0008,950
1990-04-258648658518659,0008,650
1990-04-248558648558649,0008,640
1990-04-238508508458454,0008,450
1990-04-208308358308353,0008,350
1990-04-198208208208203,0008,200
1990-04-188208208208206,0008,200
1990-04-178308308208207,0008,200
1990-04-168308308308304,0008,300
1990-04-138558558518513,0008,510
1990-04-128508558508506,0008,500
1990-04-1182583582583532,0008,350
1990-04-1087087085085534,0008,550
1990-04-097908557908557,0008,550
1990-04-0677080077080047,0008,000
1990-04-0489089087087010,0008,700
1990-04-039159208908909,0008,900
1990-04-0293093593093510,0009,350
1990-03-301,0001,0009809809,0009,800
1990-03-291,0001,0009859857,0009,850
1990-03-281,0001,0009999995,0009,990
1990-03-271,0101,0101,0101,0102,00010,100
1990-03-269509509459454,0009,450
1990-03-2395095594695010,0009,500
1990-03-229909909809807,0009,800
1990-03-201,0501,0501,0301,0308,00010,300
1990-03-191,1001,1001,0501,0505,00010,500
1990-03-161,1001,1001,1001,1003,00011,000
1990-03-151,0501,0501,0501,0502,00010,500
1990-03-141,0601,0601,0601,0602,00010,600
1990-03-121,0801,0801,0501,0507,00010,500
1990-03-091,1001,1001,0901,1009,00011,000
1990-03-081,0901,1001,0601,07010,00010,700
1990-03-071,1001,1001,1001,1008,00011,000
1990-03-061,1001,1001,1001,1004,00011,000
1990-03-051,1001,1001,1001,1004,00011,000
1990-03-021,0901,1001,0901,1009,00011,000
1990-03-011,1001,1001,0801,1009,00011,000
1990-02-281,1001,1201,1001,10033,00011,000
1990-02-271,0001,0601,0001,06019,00010,600
1990-02-261,0101,01096096018,0009,600
1990-02-231,1501,1501,1301,1309,00011,300
1990-02-221,1501,1501,1501,1507,00011,500
1990-02-211,2001,2001,1701,17011,00011,700
1990-02-201,2201,2201,2001,2003,00012,000
1990-02-191,2201,2501,2201,2205,00012,200
1990-02-161,2001,2001,2001,2001,00012,000
1990-02-151,2001,2001,2001,2005,00012,000
1990-02-141,2501,2501,2001,25010,00012,500
1990-02-131,2601,2601,2501,26047,00012,600
1990-02-091,1601,2001,1501,150124,00011,500
1990-02-081,1501,1901,1501,15067,00011,500
1990-02-071,2001,2001,1401,15089,00011,500
1990-02-061,1601,1601,1501,15034,00011,500
1990-02-051,1501,1501,1501,1506,00011,500
1990-02-021,2101,2101,1801,18054,00011,800
1990-02-011,2301,2301,2001,20014,00012,000
1990-01-311,2001,2301,2001,2305,00012,300
1990-01-301,2001,2001,2001,20010,00012,000
1990-01-291,1001,1001,1001,1002,00011,000
1990-01-261,1201,1201,1001,1004,00011,000
1990-01-251,1201,1201,1001,12011,00011,200
1990-01-241,1201,1201,1201,12048,00011,200
1990-01-231,1601,1601,1201,12058,00011,200
1990-01-221,1601,1601,1601,16012,00011,600
1990-01-181,1801,1801,1301,1309,00011,300
1990-01-161,2101,2101,2001,20012,00012,000
1990-01-121,2301,2301,2101,2105,00012,100
1990-01-111,2301,2301,2101,23019,00012,300
1990-01-101,2001,2301,2001,23030,00012,300
1990-01-091,2201,2201,1501,20018,00012,000
1990-01-081,1801,2001,1801,2003,00012,000
1990-01-051,2301,2301,1901,1908,00011,900
1990-01-041,2001,2301,2001,23015,00012,300

分割・併合履歴 : [2018-05-29]1株→0.1株