5341 ASAHI EITOホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 341 | 342 | 341 | 341 | 7,000 | 3,410 |
| 1992-12-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-12-25 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1992-12-22 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 1992-12-21 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 1992-12-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-12-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-12-10 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1992-12-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-12-08 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 1992-12-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1992-11-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-11-27 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1992-11-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-11-19 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1992-11-11 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1992-11-10 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1992-11-09 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1992-10-28 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1992-10-26 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1992-10-22 | 299 | 299 | 290 | 290 | 5,000 | 2,900 |
| 1992-10-16 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1992-10-05 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-09-30 | 360 | 360 | 340 | 340 | 3,000 | 3,400 |
| 1992-09-25 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1992-09-10 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1992-09-07 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1992-09-04 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-09-03 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-09-01 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1992-08-28 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 1992-08-25 | 330 | 330 | 328 | 328 | 4,000 | 3,280 |
| 1992-08-21 | 299 | 300 | 299 | 300 | 8,000 | 3,000 |
| 1992-08-19 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1992-08-18 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 1992-08-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-08-07 | 376 | 376 | 370 | 370 | 4,000 | 3,700 |
| 1992-07-30 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1992-07-24 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-07-20 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-07-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-07-16 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-07-13 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-07-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-07-08 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-07-06 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1992-06-25 | 382 | 382 | 380 | 380 | 2,000 | 3,800 |
| 1992-06-05 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1992-05-29 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-05-28 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-05-27 | 420 | 421 | 420 | 420 | 6,000 | 4,200 |
| 1992-05-22 | 420 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1992-05-14 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-05-13 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-05-11 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1992-05-08 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1992-04-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-04-21 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-04-17 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1992-04-16 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1992-04-15 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-04-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-04-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-04-03 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-04-01 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1992-03-30 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1992-03-19 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1992-03-18 | 410 | 410 | 401 | 401 | 9,000 | 4,010 |
| 1992-03-17 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1992-03-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-03-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-03-02 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1992-02-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-02-19 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1992-02-18 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1992-02-13 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 1992-02-12 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 1992-02-10 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1992-02-07 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 1992-02-05 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1992-02-03 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 1992-01-31 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 1992-01-29 | 441 | 442 | 441 | 442 | 2,000 | 4,420 |
| 1992-01-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-01-09 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1992-01-06 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
