5341 ASAHI EITOホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1991-12-12 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1991-12-10 | 479 | 495 | 479 | 495 | 4,000 | 4,950 |
| 1991-12-05 | 445 | 445 | 425 | 425 | 5,000 | 4,250 |
| 1991-12-04 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1991-11-28 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1991-11-27 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 1991-11-22 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1991-11-21 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1991-11-18 | 500 | 510 | 500 | 510 | 3,000 | 5,100 |
| 1991-11-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-11-11 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1991-11-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-11-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-11-06 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1991-11-05 | 501 | 501 | 500 | 500 | 7,000 | 5,000 |
| 1991-11-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-10-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-10-29 | 505 | 505 | 495 | 500 | 5,000 | 5,000 |
| 1991-10-28 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1991-10-25 | 510 | 510 | 500 | 500 | 11,000 | 5,000 |
| 1991-10-24 | 505 | 510 | 505 | 510 | 6,000 | 5,100 |
| 1991-10-23 | 500 | 508 | 500 | 508 | 4,000 | 5,080 |
| 1991-10-22 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1991-10-21 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-10-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-10-09 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-10-08 | 505 | 505 | 503 | 503 | 3,000 | 5,030 |
| 1991-10-07 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 1991-09-27 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1991-09-26 | 490 | 520 | 490 | 520 | 3,000 | 5,200 |
| 1991-09-25 | 520 | 520 | 510 | 510 | 3,000 | 5,100 |
| 1991-09-19 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-09-13 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1991-09-11 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1991-09-10 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1991-09-09 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1991-09-06 | 525 | 525 | 520 | 520 | 2,000 | 5,200 |
| 1991-09-04 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1991-09-03 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1991-08-29 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1991-08-23 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1991-08-22 | 500 | 510 | 500 | 500 | 9,000 | 5,000 |
| 1991-08-21 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1991-08-15 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1991-08-02 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1991-07-31 | 600 | 600 | 591 | 591 | 2,000 | 5,910 |
| 1991-07-30 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1991-07-29 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1991-07-26 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1991-07-25 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1991-07-24 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1991-07-23 | 520 | 520 | 516 | 516 | 7,000 | 5,160 |
| 1991-07-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-07-17 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-07-15 | 565 | 565 | 520 | 520 | 4,000 | 5,200 |
| 1991-07-10 | 505 | 505 | 495 | 500 | 10,000 | 5,000 |
| 1991-07-05 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-07-02 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-06-28 | 585 | 585 | 560 | 560 | 5,000 | 5,600 |
| 1991-06-27 | 600 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1991-06-25 | 609 | 609 | 605 | 605 | 4,000 | 6,050 |
| 1991-06-19 | 630 | 630 | 605 | 605 | 5,000 | 6,050 |
| 1991-06-18 | 660 | 660 | 630 | 635 | 24,000 | 6,350 |
| 1991-06-14 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-06-13 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-06-06 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-05-31 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-05-30 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 1991-05-29 | 649 | 650 | 649 | 650 | 3,000 | 6,500 |
| 1991-05-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-05-23 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1991-05-22 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-05-16 | 650 | 650 | 645 | 645 | 4,000 | 6,450 |
| 1991-05-15 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-05-10 | 658 | 658 | 640 | 640 | 9,000 | 6,400 |
| 1991-05-02 | 665 | 665 | 655 | 655 | 8,000 | 6,550 |
| 1991-04-30 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-04-26 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-04-25 | 645 | 650 | 645 | 650 | 6,000 | 6,500 |
| 1991-04-18 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1991-04-17 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-04-16 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-04-15 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-04-12 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-04-09 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1991-04-03 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-04-02 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 1991-03-26 | 730 | 730 | 730 | 730 | 14,000 | 7,300 |
| 1991-03-22 | 660 | 660 | 630 | 640 | 19,000 | 6,400 |
| 1991-03-20 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 1991-03-19 | 700 | 700 | 680 | 680 | 7,000 | 6,800 |
| 1991-03-15 | 680 | 690 | 680 | 690 | 2,000 | 6,900 |
| 1991-03-13 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1991-03-12 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-03-08 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-03-07 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-03-06 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-03-05 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1991-03-01 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-02-21 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-02-20 | 685 | 700 | 685 | 699 | 6,000 | 6,990 |
| 1991-02-19 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-02-18 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-02-14 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-02-13 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1991-02-12 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-02-08 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1991-02-07 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-01-30 | 690 | 690 | 685 | 685 | 3,000 | 6,850 |
| 1991-01-10 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-01-09 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
