5341 ASAHI EITOホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 412 | 415 | 410 | 410 | 5,000 | 4,100 |
| 1995-12-27 | 406 | 410 | 406 | 410 | 8,000 | 4,100 |
| 1995-12-26 | 420 | 424 | 403 | 403 | 15,000 | 4,030 |
| 1995-12-25 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1995-12-22 | 420 | 425 | 420 | 424 | 19,000 | 4,240 |
| 1995-12-21 | 415 | 424 | 415 | 418 | 24,000 | 4,180 |
| 1995-12-20 | 396 | 400 | 396 | 400 | 9,000 | 4,000 |
| 1995-12-19 | 390 | 398 | 390 | 398 | 10,000 | 3,980 |
| 1995-12-18 | 409 | 410 | 397 | 398 | 11,000 | 3,980 |
| 1995-12-15 | 431 | 431 | 410 | 410 | 27,000 | 4,100 |
| 1995-12-14 | 433 | 437 | 425 | 425 | 49,000 | 4,250 |
| 1995-12-13 | 423 | 434 | 416 | 430 | 71,000 | 4,300 |
| 1995-12-12 | 406 | 410 | 391 | 410 | 46,000 | 4,100 |
| 1995-12-11 | 390 | 402 | 376 | 402 | 30,000 | 4,020 |
| 1995-12-08 | 371 | 375 | 371 | 375 | 6,000 | 3,750 |
| 1995-12-07 | 364 | 370 | 360 | 370 | 8,000 | 3,700 |
| 1995-12-06 | 370 | 370 | 368 | 368 | 5,000 | 3,680 |
| 1995-12-05 | 361 | 365 | 361 | 365 | 8,000 | 3,650 |
| 1995-12-04 | 371 | 371 | 361 | 361 | 4,000 | 3,610 |
| 1995-12-01 | 377 | 378 | 365 | 365 | 14,000 | 3,650 |
| 1995-11-30 | 382 | 382 | 379 | 380 | 26,000 | 3,800 |
| 1995-11-29 | 350 | 390 | 350 | 380 | 45,000 | 3,800 |
| 1995-11-27 | 343 | 343 | 339 | 339 | 12,000 | 3,390 |
| 1995-11-24 | 353 | 353 | 342 | 342 | 4,000 | 3,420 |
| 1995-11-21 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1995-11-20 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1995-11-17 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1995-11-16 | 346 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1995-11-15 | 350 | 360 | 350 | 359 | 8,000 | 3,590 |
| 1995-11-14 | 335 | 350 | 335 | 350 | 10,000 | 3,500 |
| 1995-11-10 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1995-11-09 | 334 | 334 | 334 | 334 | 12,000 | 3,340 |
| 1995-11-07 | 335 | 335 | 334 | 334 | 15,000 | 3,340 |
| 1995-11-06 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1995-11-02 | 349 | 350 | 347 | 350 | 3,000 | 3,500 |
| 1995-11-01 | 349 | 358 | 348 | 358 | 22,000 | 3,580 |
| 1995-10-31 | 343 | 367 | 343 | 365 | 46,000 | 3,650 |
| 1995-10-30 | 334 | 340 | 334 | 340 | 7,000 | 3,400 |
| 1995-10-27 | 315 | 332 | 315 | 332 | 10,000 | 3,320 |
| 1995-10-26 | 315 | 315 | 315 | 315 | 13,000 | 3,150 |
| 1995-10-25 | 320 | 320 | 319 | 319 | 9,000 | 3,190 |
| 1995-10-23 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1995-10-20 | 319 | 319 | 310 | 310 | 4,000 | 3,100 |
| 1995-10-19 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1995-10-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1995-10-17 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1995-10-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-10-12 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1995-10-11 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1995-10-09 | 313 | 313 | 310 | 310 | 2,000 | 3,100 |
| 1995-10-06 | 310 | 313 | 303 | 303 | 14,000 | 3,030 |
| 1995-10-05 | 313 | 325 | 313 | 325 | 3,000 | 3,250 |
| 1995-10-03 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1995-09-29 | 315 | 315 | 310 | 315 | 7,000 | 3,150 |
| 1995-09-28 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 1995-09-27 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1995-09-25 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1995-09-20 | 328 | 340 | 328 | 340 | 2,000 | 3,400 |
| 1995-09-19 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 1995-09-18 | 350 | 350 | 342 | 342 | 4,000 | 3,420 |
| 1995-09-14 | 350 | 350 | 342 | 342 | 3,000 | 3,420 |
| 1995-09-13 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-09-12 | 351 | 352 | 351 | 351 | 8,000 | 3,510 |
| 1995-09-11 | 350 | 350 | 349 | 349 | 8,000 | 3,490 |
| 1995-09-08 | 335 | 338 | 330 | 338 | 12,000 | 3,380 |
| 1995-09-07 | 335 | 339 | 335 | 335 | 13,000 | 3,350 |
| 1995-09-06 | 329 | 335 | 329 | 333 | 5,000 | 3,330 |
| 1995-09-05 | 325 | 325 | 323 | 323 | 4,000 | 3,230 |
| 1995-09-04 | 320 | 325 | 320 | 325 | 14,000 | 3,250 |
| 1995-09-01 | 320 | 321 | 316 | 320 | 23,000 | 3,200 |
| 1995-08-31 | 325 | 325 | 320 | 320 | 17,000 | 3,200 |
| 1995-08-30 | 323 | 324 | 320 | 320 | 61,000 | 3,200 |
| 1995-08-29 | 318 | 320 | 318 | 320 | 8,000 | 3,200 |
| 1995-08-28 | 320 | 320 | 316 | 320 | 15,000 | 3,200 |
| 1995-08-25 | 323 | 323 | 320 | 320 | 16,000 | 3,200 |
| 1995-08-24 | 328 | 328 | 323 | 325 | 6,000 | 3,250 |
| 1995-08-23 | 331 | 338 | 330 | 330 | 15,000 | 3,300 |
| 1995-08-22 | 340 | 341 | 335 | 335 | 18,000 | 3,350 |
| 1995-08-21 | 323 | 333 | 323 | 328 | 42,000 | 3,280 |
| 1995-08-18 | 311 | 323 | 310 | 323 | 14,000 | 3,230 |
| 1995-08-17 | 308 | 308 | 308 | 308 | 35,000 | 3,080 |
| 1995-08-16 | 301 | 305 | 300 | 305 | 28,000 | 3,050 |
| 1995-08-14 | 298 | 298 | 293 | 293 | 4,000 | 2,930 |
| 1995-08-11 | 293 | 293 | 290 | 290 | 17,000 | 2,900 |
| 1995-08-10 | 293 | 293 | 293 | 293 | 7,000 | 2,930 |
| 1995-08-09 | 293 | 293 | 292 | 293 | 8,000 | 2,930 |
| 1995-08-08 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1995-08-07 | 294 | 294 | 288 | 288 | 2,000 | 2,880 |
| 1995-08-04 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1995-08-01 | 295 | 300 | 295 | 300 | 6,000 | 3,000 |
| 1995-07-28 | 303 | 303 | 300 | 302 | 9,000 | 3,020 |
| 1995-07-27 | 300 | 310 | 300 | 300 | 17,000 | 3,000 |
| 1995-07-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-07-25 | 309 | 309 | 296 | 300 | 11,000 | 3,000 |
| 1995-07-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-07-20 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1995-07-19 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1995-07-18 | 320 | 320 | 310 | 310 | 8,000 | 3,100 |
| 1995-07-17 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1995-07-14 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-07-13 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1995-07-12 | 330 | 330 | 330 | 330 | 14,000 | 3,300 |
| 1995-07-11 | 332 | 332 | 330 | 330 | 12,000 | 3,300 |
| 1995-07-10 | 315 | 323 | 315 | 320 | 5,000 | 3,200 |
| 1995-07-07 | 299 | 299 | 299 | 299 | 8,000 | 2,990 |
| 1995-07-06 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1995-07-04 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1995-07-03 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-06-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-06-29 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-06-28 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1995-06-27 | 281 | 281 | 278 | 280 | 4,000 | 2,800 |
| 1995-06-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-06-22 | 263 | 265 | 261 | 261 | 17,000 | 2,610 |
| 1995-06-21 | 263 | 264 | 262 | 262 | 17,000 | 2,620 |
| 1995-06-20 | 262 | 262 | 261 | 261 | 6,000 | 2,610 |
| 1995-06-19 | 275 | 275 | 261 | 261 | 4,000 | 2,610 |
| 1995-06-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1995-06-15 | 279 | 281 | 271 | 271 | 7,000 | 2,710 |
| 1995-06-14 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1995-06-13 | 280 | 280 | 270 | 280 | 4,000 | 2,800 |
| 1995-06-12 | 300 | 300 | 290 | 290 | 13,000 | 2,900 |
| 1995-06-08 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1995-06-07 | 315 | 315 | 309 | 310 | 13,000 | 3,100 |
| 1995-06-06 | 315 | 315 | 315 | 315 | 15,000 | 3,150 |
| 1995-06-05 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1995-06-02 | 321 | 325 | 321 | 325 | 4,000 | 3,250 |
| 1995-06-01 | 334 | 334 | 320 | 320 | 4,000 | 3,200 |
| 1995-05-31 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1995-05-30 | 351 | 352 | 351 | 352 | 4,000 | 3,520 |
| 1995-05-29 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1995-05-26 | 360 | 363 | 352 | 352 | 3,000 | 3,520 |
| 1995-05-23 | 380 | 380 | 363 | 363 | 3,000 | 3,630 |
| 1995-05-16 | 368 | 380 | 368 | 380 | 2,000 | 3,800 |
| 1995-05-12 | 380 | 380 | 371 | 371 | 13,000 | 3,710 |
| 1995-05-11 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1995-05-10 | 388 | 388 | 383 | 383 | 2,000 | 3,830 |
| 1995-05-02 | 376 | 376 | 370 | 371 | 6,000 | 3,710 |
| 1995-05-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-04-28 | 378 | 378 | 378 | 378 | 9,000 | 3,780 |
| 1995-04-27 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1995-04-26 | 378 | 378 | 378 | 378 | 9,000 | 3,780 |
| 1995-04-25 | 384 | 384 | 384 | 384 | 5,000 | 3,840 |
| 1995-04-21 | 378 | 380 | 378 | 380 | 4,000 | 3,800 |
| 1995-04-20 | 378 | 378 | 378 | 378 | 4,000 | 3,780 |
| 1995-04-18 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1995-04-17 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 1995-04-11 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1995-04-06 | 381 | 385 | 381 | 383 | 4,000 | 3,830 |
| 1995-04-05 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1995-04-04 | 390 | 390 | 381 | 381 | 15,000 | 3,810 |
| 1995-04-03 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1995-03-31 | 395 | 395 | 390 | 390 | 4,000 | 3,900 |
| 1995-03-29 | 395 | 396 | 395 | 396 | 4,000 | 3,960 |
| 1995-03-27 | 390 | 390 | 389 | 389 | 4,000 | 3,890 |
| 1995-03-24 | 390 | 390 | 389 | 389 | 5,000 | 3,890 |
| 1995-03-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-03-22 | 400 | 401 | 400 | 400 | 8,000 | 4,000 |
| 1995-03-17 | 401 | 403 | 400 | 400 | 5,000 | 4,000 |
| 1995-03-15 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1995-03-13 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-03-09 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1995-03-08 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 1995-03-07 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 1995-03-06 | 403 | 406 | 403 | 406 | 4,000 | 4,060 |
| 1995-03-02 | 401 | 403 | 401 | 403 | 4,000 | 4,030 |
| 1995-02-28 | 403 | 403 | 400 | 400 | 10,000 | 4,000 |
| 1995-02-27 | 402 | 406 | 400 | 406 | 15,000 | 4,060 |
| 1995-02-24 | 419 | 419 | 398 | 401 | 18,000 | 4,010 |
| 1995-02-23 | 428 | 428 | 415 | 415 | 10,000 | 4,150 |
| 1995-02-22 | 430 | 435 | 428 | 428 | 9,000 | 4,280 |
| 1995-02-21 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1995-02-20 | 435 | 439 | 428 | 428 | 5,000 | 4,280 |
| 1995-02-17 | 435 | 435 | 425 | 435 | 9,000 | 4,350 |
| 1995-02-16 | 435 | 435 | 430 | 430 | 6,000 | 4,300 |
| 1995-02-15 | 438 | 438 | 430 | 430 | 13,000 | 4,300 |
| 1995-02-14 | 436 | 438 | 436 | 438 | 5,000 | 4,380 |
| 1995-02-13 | 470 | 470 | 445 | 445 | 9,000 | 4,450 |
| 1995-02-10 | 481 | 481 | 470 | 470 | 5,000 | 4,700 |
| 1995-02-09 | 480 | 490 | 480 | 490 | 3,000 | 4,900 |
| 1995-02-08 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1995-02-07 | 500 | 500 | 492 | 492 | 10,000 | 4,920 |
| 1995-02-06 | 491 | 499 | 490 | 499 | 10,000 | 4,990 |
| 1995-02-03 | 470 | 481 | 465 | 480 | 21,000 | 4,800 |
| 1995-02-02 | 489 | 489 | 470 | 470 | 20,000 | 4,700 |
| 1995-02-01 | 500 | 500 | 487 | 487 | 42,000 | 4,870 |
| 1995-01-31 | 495 | 495 | 485 | 494 | 64,000 | 4,940 |
| 1995-01-30 | 480 | 481 | 465 | 465 | 33,000 | 4,650 |
| 1995-01-27 | 496 | 500 | 481 | 481 | 38,000 | 4,810 |
| 1995-01-26 | 485 | 512 | 481 | 485 | 83,000 | 4,850 |
| 1995-01-25 | 480 | 481 | 480 | 480 | 64,000 | 4,800 |
| 1995-01-24 | 410 | 449 | 404 | 411 | 124,000 | 4,110 |
| 1995-01-23 | 432 | 433 | 409 | 409 | 48,000 | 4,090 |
| 1995-01-20 | 447 | 447 | 430 | 430 | 38,000 | 4,300 |
| 1995-01-19 | 460 | 465 | 450 | 450 | 51,000 | 4,500 |
| 1995-01-18 | 424 | 424 | 424 | 424 | 9,000 | 4,240 |
| 1995-01-13 | 415 | 424 | 415 | 424 | 12,000 | 4,240 |
| 1995-01-12 | 418 | 419 | 418 | 419 | 4,000 | 4,190 |
| 1995-01-11 | 419 | 425 | 419 | 425 | 5,000 | 4,250 |
| 1995-01-10 | 425 | 425 | 418 | 418 | 10,000 | 4,180 |
| 1995-01-09 | 434 | 434 | 431 | 431 | 16,000 | 4,310 |
| 1995-01-06 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1995-01-05 | 455 | 455 | 446 | 446 | 14,000 | 4,460 |
| 1995-01-04 | 456 | 456 | 455 | 455 | 3,000 | 4,550 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
