5341 ASAHI EITOホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1993-12-24 | 403 | 404 | 403 | 404 | 3,000 | 4,040 |
| 1993-12-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-12-21 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-12-20 | 421 | 421 | 410 | 410 | 14,000 | 4,100 |
| 1993-12-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-12-15 | 410 | 415 | 410 | 415 | 2,000 | 4,150 |
| 1993-12-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-12-10 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1993-12-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-12-07 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1993-12-06 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1993-12-03 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1993-12-02 | 393 | 395 | 386 | 390 | 23,000 | 3,900 |
| 1993-12-01 | 394 | 396 | 390 | 390 | 6,000 | 3,900 |
| 1993-11-30 | 419 | 419 | 400 | 400 | 3,000 | 4,000 |
| 1993-11-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-11-19 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1993-11-16 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 1993-11-15 | 476 | 476 | 470 | 470 | 7,000 | 4,700 |
| 1993-11-12 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1993-11-11 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 1993-11-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-11-08 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1993-11-02 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1993-11-01 | 476 | 476 | 476 | 476 | 4,000 | 4,760 |
| 1993-10-27 | 479 | 479 | 476 | 476 | 4,000 | 4,760 |
| 1993-10-26 | 480 | 480 | 476 | 476 | 5,000 | 4,760 |
| 1993-10-25 | 510 | 510 | 505 | 505 | 4,000 | 5,050 |
| 1993-10-22 | 525 | 525 | 510 | 510 | 2,000 | 5,100 |
| 1993-10-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-10-14 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1993-10-13 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1993-10-12 | 551 | 551 | 521 | 521 | 4,000 | 5,210 |
| 1993-10-08 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1993-10-07 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1993-10-06 | 551 | 551 | 550 | 551 | 4,000 | 5,510 |
| 1993-10-05 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1993-10-04 | 550 | 551 | 550 | 551 | 7,000 | 5,510 |
| 1993-09-29 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1993-09-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-09-27 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1993-09-24 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1993-09-21 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1993-09-20 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-09-17 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1993-09-16 | 614 | 614 | 600 | 600 | 3,000 | 6,000 |
| 1993-09-14 | 610 | 620 | 610 | 615 | 29,000 | 6,150 |
| 1993-09-13 | 590 | 609 | 590 | 609 | 21,000 | 6,090 |
| 1993-09-10 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1993-09-08 | 590 | 590 | 585 | 585 | 2,000 | 5,850 |
| 1993-09-06 | 601 | 601 | 580 | 580 | 8,000 | 5,800 |
| 1993-09-03 | 600 | 625 | 600 | 620 | 46,000 | 6,200 |
| 1993-09-02 | 575 | 605 | 575 | 595 | 29,000 | 5,950 |
| 1993-09-01 | 569 | 580 | 562 | 575 | 31,000 | 5,750 |
| 1993-08-31 | 545 | 570 | 545 | 570 | 19,000 | 5,700 |
| 1993-08-30 | 535 | 545 | 535 | 545 | 6,000 | 5,450 |
| 1993-08-27 | 545 | 545 | 545 | 545 | 7,000 | 5,450 |
| 1993-08-25 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-08-23 | 540 | 550 | 540 | 550 | 6,000 | 5,500 |
| 1993-08-20 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-08-19 | 545 | 550 | 545 | 545 | 9,000 | 5,450 |
| 1993-08-18 | 540 | 555 | 540 | 555 | 20,000 | 5,550 |
| 1993-08-17 | 526 | 535 | 526 | 535 | 14,000 | 5,350 |
| 1993-08-16 | 529 | 530 | 525 | 525 | 4,000 | 5,250 |
| 1993-08-13 | 530 | 535 | 530 | 535 | 2,000 | 5,350 |
| 1993-08-12 | 520 | 530 | 520 | 525 | 9,000 | 5,250 |
| 1993-08-11 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1993-08-10 | 510 | 511 | 505 | 505 | 4,000 | 5,050 |
| 1993-08-06 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1993-08-05 | 509 | 509 | 505 | 505 | 2,000 | 5,050 |
| 1993-08-04 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1993-08-02 | 516 | 516 | 505 | 505 | 6,000 | 5,050 |
| 1993-07-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-07-29 | 480 | 490 | 480 | 490 | 4,000 | 4,900 |
| 1993-07-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-07-27 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-07-26 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1993-07-21 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1993-07-20 | 485 | 485 | 484 | 484 | 8,000 | 4,840 |
| 1993-07-16 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1993-07-14 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1993-07-13 | 487 | 487 | 484 | 484 | 2,000 | 4,840 |
| 1993-07-12 | 485 | 485 | 484 | 484 | 5,000 | 4,840 |
| 1993-07-09 | 472 | 484 | 472 | 484 | 5,000 | 4,840 |
| 1993-07-07 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1993-07-06 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1993-07-02 | 477 | 477 | 470 | 470 | 3,000 | 4,700 |
| 1993-07-01 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1993-06-25 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-06-24 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1993-06-22 | 464 | 464 | 452 | 452 | 3,000 | 4,520 |
| 1993-06-21 | 476 | 476 | 470 | 470 | 5,000 | 4,700 |
| 1993-06-18 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1993-06-17 | 475 | 481 | 470 | 470 | 6,000 | 4,700 |
| 1993-06-15 | 550 | 550 | 541 | 541 | 3,000 | 5,410 |
| 1993-06-14 | 551 | 555 | 550 | 550 | 5,000 | 5,500 |
| 1993-06-11 | 550 | 551 | 550 | 551 | 3,000 | 5,510 |
| 1993-06-10 | 550 | 560 | 546 | 550 | 11,000 | 5,500 |
| 1993-06-08 | 545 | 546 | 545 | 546 | 8,000 | 5,460 |
| 1993-06-07 | 545 | 545 | 545 | 545 | 6,000 | 5,450 |
| 1993-06-04 | 545 | 545 | 545 | 545 | 8,000 | 5,450 |
| 1993-06-03 | 545 | 545 | 543 | 545 | 7,000 | 5,450 |
| 1993-06-02 | 545 | 549 | 545 | 545 | 9,000 | 5,450 |
| 1993-06-01 | 543 | 549 | 543 | 545 | 19,000 | 5,450 |
| 1993-05-28 | 549 | 549 | 543 | 543 | 5,000 | 5,430 |
| 1993-05-27 | 527 | 540 | 527 | 540 | 21,000 | 5,400 |
| 1993-05-26 | 491 | 527 | 491 | 527 | 17,000 | 5,270 |
| 1993-05-25 | 491 | 491 | 490 | 490 | 6,000 | 4,900 |
| 1993-05-24 | 480 | 480 | 474 | 479 | 12,000 | 4,790 |
| 1993-05-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-05-20 | 481 | 481 | 480 | 480 | 21,000 | 4,800 |
| 1993-05-19 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1993-05-18 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1993-05-17 | 520 | 520 | 514 | 515 | 4,000 | 5,150 |
| 1993-05-14 | 526 | 526 | 525 | 526 | 23,000 | 5,260 |
| 1993-05-13 | 508 | 531 | 508 | 531 | 9,000 | 5,310 |
| 1993-05-12 | 506 | 506 | 505 | 506 | 15,000 | 5,060 |
| 1993-05-11 | 495 | 495 | 490 | 495 | 25,000 | 4,950 |
| 1993-05-10 | 496 | 496 | 495 | 495 | 2,000 | 4,950 |
| 1993-05-07 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1993-04-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-04-28 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-04-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-04-26 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1993-04-23 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1993-04-20 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1993-04-19 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-04-16 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-04-15 | 474 | 474 | 470 | 470 | 11,000 | 4,700 |
| 1993-04-14 | 466 | 471 | 465 | 471 | 6,000 | 4,710 |
| 1993-04-12 | 443 | 443 | 440 | 440 | 22,000 | 4,400 |
| 1993-04-09 | 430 | 440 | 430 | 440 | 11,000 | 4,400 |
| 1993-04-08 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1993-04-07 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-04-06 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1993-04-05 | 424 | 430 | 424 | 430 | 3,000 | 4,300 |
| 1993-04-02 | 430 | 430 | 420 | 420 | 9,000 | 4,200 |
| 1993-04-01 | 415 | 417 | 413 | 414 | 17,000 | 4,140 |
| 1993-03-31 | 410 | 418 | 410 | 413 | 19,000 | 4,130 |
| 1993-03-30 | 410 | 410 | 410 | 410 | 18,000 | 4,100 |
| 1993-03-29 | 366 | 366 | 365 | 365 | 60,000 | 3,650 |
| 1993-03-26 | 380 | 380 | 366 | 366 | 32,000 | 3,660 |
| 1993-03-25 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1993-03-24 | 375 | 380 | 375 | 380 | 4,000 | 3,800 |
| 1993-03-23 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1993-03-22 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1993-03-19 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1993-03-18 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1993-03-16 | 378 | 378 | 370 | 370 | 8,000 | 3,700 |
| 1993-03-15 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1993-03-12 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 1993-03-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-03-10 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 1993-03-09 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-03-08 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 1993-03-04 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-03-03 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-03-01 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-02-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-02-24 | 379 | 379 | 360 | 360 | 4,000 | 3,600 |
| 1993-02-23 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 1993-02-22 | 380 | 383 | 379 | 383 | 9,000 | 3,830 |
| 1993-02-19 | 368 | 379 | 368 | 379 | 4,000 | 3,790 |
| 1993-02-18 | 364 | 364 | 360 | 360 | 18,000 | 3,600 |
| 1993-02-17 | 359 | 359 | 358 | 358 | 46,000 | 3,580 |
| 1993-02-16 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-02-15 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 1993-02-12 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-02-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-02-09 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 1993-02-08 | 355 | 357 | 355 | 355 | 8,000 | 3,550 |
| 1993-02-04 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-02-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-02-02 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-02-01 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1993-01-28 | 352 | 355 | 352 | 355 | 3,000 | 3,550 |
| 1993-01-25 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1993-01-22 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1993-01-18 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1993-01-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-01-12 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1993-01-08 | 349 | 349 | 336 | 336 | 9,000 | 3,360 |
| 1993-01-07 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1993-01-06 | 320 | 320 | 317 | 317 | 4,000 | 3,170 |
| 1993-01-05 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
