5341 ASAHI EITOホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 457 | 458 | 455 | 455 | 6,000 | 4,550 |
| 1994-12-29 | 456 | 460 | 456 | 457 | 3,000 | 4,570 |
| 1994-12-28 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1994-12-27 | 435 | 451 | 435 | 450 | 3,000 | 4,500 |
| 1994-12-26 | 431 | 433 | 431 | 433 | 3,000 | 4,330 |
| 1994-12-22 | 425 | 430 | 425 | 430 | 3,000 | 4,300 |
| 1994-12-21 | 420 | 425 | 420 | 420 | 13,000 | 4,200 |
| 1994-12-20 | 426 | 428 | 420 | 428 | 7,000 | 4,280 |
| 1994-12-19 | 431 | 431 | 425 | 425 | 6,000 | 4,250 |
| 1994-12-16 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1994-12-15 | 426 | 431 | 426 | 431 | 7,000 | 4,310 |
| 1994-12-14 | 430 | 430 | 425 | 426 | 4,000 | 4,260 |
| 1994-12-13 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1994-12-12 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1994-12-09 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1994-12-08 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1994-12-07 | 462 | 462 | 455 | 455 | 8,000 | 4,550 |
| 1994-12-06 | 458 | 462 | 458 | 462 | 5,000 | 4,620 |
| 1994-12-05 | 458 | 458 | 450 | 451 | 6,000 | 4,510 |
| 1994-12-02 | 451 | 459 | 450 | 458 | 8,000 | 4,580 |
| 1994-12-01 | 443 | 446 | 440 | 442 | 32,000 | 4,420 |
| 1994-11-30 | 435 | 440 | 435 | 440 | 13,000 | 4,400 |
| 1994-11-29 | 435 | 435 | 425 | 425 | 7,000 | 4,250 |
| 1994-11-28 | 435 | 435 | 431 | 435 | 5,000 | 4,350 |
| 1994-11-25 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1994-11-22 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1994-11-21 | 462 | 462 | 459 | 459 | 16,000 | 4,590 |
| 1994-11-18 | 469 | 469 | 462 | 462 | 3,000 | 4,620 |
| 1994-11-17 | 478 | 478 | 478 | 478 | 5,000 | 4,780 |
| 1994-11-16 | 480 | 480 | 475 | 478 | 32,000 | 4,780 |
| 1994-11-15 | 495 | 495 | 480 | 480 | 61,000 | 4,800 |
| 1994-11-14 | 486 | 489 | 480 | 486 | 8,000 | 4,860 |
| 1994-11-11 | 490 | 490 | 480 | 480 | 4,000 | 4,800 |
| 1994-11-10 | 480 | 493 | 480 | 487 | 14,000 | 4,870 |
| 1994-11-09 | 477 | 477 | 470 | 470 | 17,000 | 4,700 |
| 1994-11-08 | 510 | 511 | 510 | 510 | 15,000 | 5,100 |
| 1994-11-07 | 569 | 569 | 565 | 565 | 6,000 | 5,650 |
| 1994-11-04 | 592 | 595 | 570 | 575 | 96,000 | 5,750 |
| 1994-11-02 | 560 | 600 | 560 | 597 | 262,000 | 5,970 |
| 1994-11-01 | 533 | 569 | 521 | 562 | 166,000 | 5,620 |
| 1994-10-31 | 500 | 540 | 490 | 539 | 71,000 | 5,390 |
| 1994-10-28 | 465 | 505 | 465 | 505 | 48,000 | 5,050 |
| 1994-10-27 | 451 | 465 | 450 | 465 | 23,000 | 4,650 |
| 1994-10-26 | 450 | 455 | 450 | 455 | 12,000 | 4,550 |
| 1994-10-25 | 447 | 452 | 446 | 452 | 18,000 | 4,520 |
| 1994-10-24 | 440 | 450 | 440 | 447 | 28,000 | 4,470 |
| 1994-10-21 | 441 | 441 | 435 | 435 | 7,000 | 4,350 |
| 1994-10-19 | 405 | 420 | 405 | 420 | 50,000 | 4,200 |
| 1994-10-18 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1994-10-17 | 405 | 405 | 405 | 405 | 21,000 | 4,050 |
| 1994-10-14 | 407 | 407 | 405 | 405 | 11,000 | 4,050 |
| 1994-10-13 | 406 | 408 | 405 | 408 | 7,000 | 4,080 |
| 1994-10-12 | 408 | 410 | 401 | 405 | 11,000 | 4,050 |
| 1994-10-07 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1994-10-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1994-10-04 | 416 | 416 | 416 | 416 | 5,000 | 4,160 |
| 1994-10-03 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 1994-09-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1994-09-28 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1994-09-27 | 420 | 420 | 416 | 416 | 2,000 | 4,160 |
| 1994-09-26 | 419 | 419 | 416 | 416 | 2,000 | 4,160 |
| 1994-09-22 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1994-09-21 | 421 | 421 | 420 | 420 | 15,000 | 4,200 |
| 1994-09-20 | 429 | 429 | 419 | 420 | 3,000 | 4,200 |
| 1994-09-16 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1994-09-13 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1994-09-12 | 462 | 462 | 461 | 461 | 3,000 | 4,610 |
| 1994-09-09 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1994-09-06 | 461 | 462 | 461 | 461 | 9,000 | 4,610 |
| 1994-09-02 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1994-09-01 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1994-08-31 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1994-08-30 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 1994-08-25 | 490 | 495 | 490 | 495 | 5,000 | 4,950 |
| 1994-08-24 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1994-08-23 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-08-19 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1994-08-18 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1994-08-17 | 460 | 461 | 460 | 461 | 2,000 | 4,610 |
| 1994-08-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1994-08-11 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1994-08-10 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1994-08-09 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1994-08-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1994-08-05 | 477 | 477 | 470 | 470 | 18,000 | 4,700 |
| 1994-08-04 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1994-08-01 | 483 | 485 | 483 | 485 | 7,000 | 4,850 |
| 1994-07-29 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-07-28 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1994-07-27 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1994-07-22 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1994-07-21 | 491 | 491 | 485 | 485 | 10,000 | 4,850 |
| 1994-07-20 | 505 | 505 | 488 | 488 | 3,000 | 4,880 |
| 1994-07-19 | 500 | 505 | 500 | 505 | 13,000 | 5,050 |
| 1994-07-18 | 500 | 500 | 498 | 498 | 12,000 | 4,980 |
| 1994-07-15 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1994-07-14 | 504 | 504 | 501 | 501 | 9,000 | 5,010 |
| 1994-07-13 | 505 | 509 | 505 | 505 | 6,000 | 5,050 |
| 1994-07-12 | 510 | 510 | 505 | 505 | 4,000 | 5,050 |
| 1994-07-11 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1994-07-08 | 517 | 520 | 517 | 520 | 8,000 | 5,200 |
| 1994-07-06 | 517 | 517 | 501 | 517 | 9,000 | 5,170 |
| 1994-07-05 | 517 | 521 | 517 | 517 | 14,000 | 5,170 |
| 1994-07-04 | 500 | 515 | 500 | 515 | 2,000 | 5,150 |
| 1994-07-01 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1994-06-30 | 510 | 520 | 510 | 520 | 5,000 | 5,200 |
| 1994-06-28 | 515 | 518 | 515 | 518 | 4,000 | 5,180 |
| 1994-06-27 | 519 | 519 | 516 | 516 | 2,000 | 5,160 |
| 1994-06-24 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1994-06-22 | 509 | 515 | 505 | 506 | 7,000 | 5,060 |
| 1994-06-21 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 1994-06-20 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1994-06-17 | 540 | 540 | 530 | 531 | 14,000 | 5,310 |
| 1994-06-16 | 540 | 545 | 540 | 540 | 19,000 | 5,400 |
| 1994-06-15 | 540 | 541 | 540 | 540 | 18,000 | 5,400 |
| 1994-06-14 | 550 | 550 | 540 | 540 | 9,000 | 5,400 |
| 1994-06-13 | 554 | 554 | 532 | 532 | 7,000 | 5,320 |
| 1994-06-10 | 545 | 568 | 540 | 566 | 61,000 | 5,660 |
| 1994-06-09 | 506 | 540 | 506 | 540 | 33,000 | 5,400 |
| 1994-06-08 | 500 | 500 | 499 | 499 | 11,000 | 4,990 |
| 1994-06-07 | 495 | 498 | 495 | 498 | 6,000 | 4,980 |
| 1994-06-06 | 491 | 498 | 491 | 498 | 5,000 | 4,980 |
| 1994-06-03 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1994-06-02 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1994-06-01 | 490 | 500 | 490 | 498 | 6,000 | 4,980 |
| 1994-05-31 | 500 | 500 | 495 | 500 | 5,000 | 5,000 |
| 1994-05-30 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1994-05-24 | 490 | 490 | 481 | 481 | 4,000 | 4,810 |
| 1994-05-23 | 492 | 495 | 492 | 495 | 3,000 | 4,950 |
| 1994-05-20 | 491 | 492 | 490 | 492 | 3,000 | 4,920 |
| 1994-05-18 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-05-17 | 493 | 493 | 490 | 490 | 3,000 | 4,900 |
| 1994-05-16 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1994-05-13 | 493 | 493 | 480 | 480 | 22,000 | 4,800 |
| 1994-05-12 | 499 | 499 | 492 | 493 | 16,000 | 4,930 |
| 1994-05-11 | 509 | 509 | 499 | 499 | 13,000 | 4,990 |
| 1994-05-10 | 483 | 498 | 480 | 498 | 14,000 | 4,980 |
| 1994-05-09 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1994-05-02 | 460 | 463 | 460 | 463 | 4,000 | 4,630 |
| 1994-04-28 | 463 | 467 | 460 | 460 | 8,000 | 4,600 |
| 1994-04-27 | 469 | 469 | 469 | 469 | 7,000 | 4,690 |
| 1994-04-26 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-04-25 | 475 | 475 | 470 | 475 | 32,000 | 4,750 |
| 1994-04-22 | 476 | 476 | 476 | 476 | 3,000 | 4,760 |
| 1994-04-21 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-04-20 | 470 | 476 | 470 | 476 | 11,000 | 4,760 |
| 1994-04-19 | 475 | 485 | 475 | 480 | 5,000 | 4,800 |
| 1994-04-18 | 476 | 476 | 475 | 475 | 4,000 | 4,750 |
| 1994-04-15 | 480 | 480 | 475 | 475 | 5,000 | 4,750 |
| 1994-04-14 | 478 | 478 | 477 | 477 | 3,000 | 4,770 |
| 1994-04-12 | 478 | 478 | 475 | 475 | 4,000 | 4,750 |
| 1994-04-11 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-04-08 | 470 | 475 | 470 | 475 | 7,000 | 4,750 |
| 1994-04-07 | 464 | 464 | 464 | 464 | 5,000 | 4,640 |
| 1994-04-06 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1994-04-04 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1994-04-01 | 461 | 461 | 451 | 451 | 2,000 | 4,510 |
| 1994-03-31 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1994-03-30 | 460 | 466 | 460 | 466 | 4,000 | 4,660 |
| 1994-03-29 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1994-03-28 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1994-03-25 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1994-03-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-03-18 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1994-03-16 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 1994-03-15 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1994-03-14 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1994-03-11 | 515 | 515 | 500 | 500 | 4,000 | 5,000 |
| 1994-03-10 | 479 | 500 | 479 | 500 | 15,000 | 5,000 |
| 1994-03-09 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1994-03-08 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1994-03-03 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1994-03-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1994-03-01 | 463 | 463 | 463 | 463 | 8,000 | 4,630 |
| 1994-02-28 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 1994-02-25 | 485 | 486 | 485 | 485 | 5,000 | 4,850 |
| 1994-02-24 | 460 | 486 | 460 | 486 | 12,000 | 4,860 |
| 1994-02-23 | 449 | 464 | 449 | 464 | 11,000 | 4,640 |
| 1994-02-22 | 441 | 449 | 441 | 449 | 5,000 | 4,490 |
| 1994-02-21 | 409 | 410 | 409 | 410 | 4,000 | 4,100 |
| 1994-02-17 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1994-02-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1994-02-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1994-02-14 | 431 | 431 | 430 | 430 | 3,000 | 4,300 |
| 1994-02-10 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1994-02-08 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1994-02-07 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1994-02-04 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1994-02-03 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1994-02-02 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 1994-02-01 | 450 | 451 | 450 | 450 | 17,000 | 4,500 |
| 1994-01-28 | 422 | 422 | 422 | 422 | 7,000 | 4,220 |
| 1994-01-27 | 422 | 422 | 422 | 422 | 8,000 | 4,220 |
| 1994-01-26 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1994-01-25 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1994-01-24 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1994-01-21 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1994-01-20 | 435 | 435 | 426 | 426 | 11,000 | 4,260 |
| 1994-01-17 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1994-01-13 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1994-01-12 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1994-01-11 | 400 | 410 | 400 | 410 | 4,000 | 4,100 |
| 1994-01-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1994-01-06 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1994-01-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
