5341 ASAHI EITOホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1996-12-26 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1996-12-25 | 355 | 355 | 350 | 350 | 8,000 | 3,500 |
| 1996-12-24 | 352 | 357 | 352 | 355 | 4,000 | 3,550 |
| 1996-12-20 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1996-12-18 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1996-12-17 | 379 | 379 | 375 | 375 | 3,000 | 3,750 |
| 1996-12-16 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1996-12-13 | 389 | 389 | 381 | 381 | 2,000 | 3,810 |
| 1996-12-12 | 385 | 385 | 380 | 384 | 9,000 | 3,840 |
| 1996-12-11 | 385 | 388 | 385 | 388 | 6,000 | 3,880 |
| 1996-12-10 | 383 | 384 | 383 | 384 | 2,000 | 3,840 |
| 1996-12-09 | 383 | 383 | 383 | 383 | 10,000 | 3,830 |
| 1996-12-06 | 395 | 396 | 390 | 391 | 14,000 | 3,910 |
| 1996-12-05 | 390 | 395 | 390 | 391 | 7,000 | 3,910 |
| 1996-12-04 | 406 | 406 | 400 | 400 | 7,000 | 4,000 |
| 1996-12-03 | 401 | 409 | 400 | 405 | 10,000 | 4,050 |
| 1996-12-02 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1996-11-29 | 410 | 410 | 408 | 408 | 3,000 | 4,080 |
| 1996-11-28 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 1996-11-27 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1996-11-26 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1996-11-25 | 425 | 425 | 416 | 416 | 10,000 | 4,160 |
| 1996-11-22 | 416 | 416 | 416 | 416 | 5,000 | 4,160 |
| 1996-11-21 | 425 | 425 | 416 | 416 | 10,000 | 4,160 |
| 1996-11-20 | 421 | 422 | 421 | 421 | 5,000 | 4,210 |
| 1996-11-19 | 429 | 429 | 425 | 425 | 2,000 | 4,250 |
| 1996-11-18 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1996-11-15 | 420 | 421 | 420 | 421 | 5,000 | 4,210 |
| 1996-11-14 | 435 | 435 | 430 | 430 | 5,000 | 4,300 |
| 1996-11-13 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1996-11-12 | 450 | 450 | 445 | 445 | 10,000 | 4,450 |
| 1996-11-11 | 445 | 452 | 445 | 452 | 9,000 | 4,520 |
| 1996-11-08 | 430 | 430 | 421 | 425 | 22,000 | 4,250 |
| 1996-11-07 | 425 | 430 | 425 | 425 | 9,000 | 4,250 |
| 1996-11-06 | 420 | 420 | 420 | 420 | 16,000 | 4,200 |
| 1996-11-05 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-11-01 | 429 | 440 | 429 | 430 | 8,000 | 4,300 |
| 1996-10-31 | 430 | 430 | 428 | 429 | 7,000 | 4,290 |
| 1996-10-30 | 441 | 441 | 430 | 430 | 11,000 | 4,300 |
| 1996-10-29 | 450 | 450 | 430 | 430 | 3,000 | 4,300 |
| 1996-10-28 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1996-10-25 | 444 | 444 | 439 | 439 | 14,000 | 4,390 |
| 1996-10-24 | 426 | 444 | 426 | 444 | 5,000 | 4,440 |
| 1996-10-23 | 441 | 441 | 430 | 430 | 5,000 | 4,300 |
| 1996-10-22 | 451 | 451 | 440 | 440 | 5,000 | 4,400 |
| 1996-10-21 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1996-10-18 | 446 | 446 | 445 | 445 | 5,000 | 4,450 |
| 1996-10-16 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1996-10-15 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1996-10-14 | 435 | 435 | 420 | 420 | 11,000 | 4,200 |
| 1996-10-09 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
| 1996-10-08 | 431 | 445 | 431 | 445 | 4,000 | 4,450 |
| 1996-10-07 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 1996-10-03 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-10-02 | 455 | 470 | 450 | 470 | 7,000 | 4,700 |
| 1996-10-01 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-09-30 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-09-25 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1996-09-20 | 478 | 488 | 478 | 488 | 11,000 | 4,880 |
| 1996-09-19 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 1996-09-18 | 483 | 488 | 483 | 488 | 2,000 | 4,880 |
| 1996-09-17 | 498 | 498 | 473 | 473 | 2,000 | 4,730 |
| 1996-09-13 | 500 | 514 | 499 | 503 | 33,000 | 5,030 |
| 1996-09-12 | 465 | 500 | 465 | 500 | 40,000 | 5,000 |
| 1996-09-11 | 452 | 465 | 450 | 465 | 12,000 | 4,650 |
| 1996-09-10 | 435 | 457 | 435 | 457 | 14,000 | 4,570 |
| 1996-09-09 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-09-06 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1996-09-03 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-08-28 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-08-26 | 440 | 440 | 433 | 433 | 2,000 | 4,330 |
| 1996-08-22 | 450 | 450 | 433 | 433 | 15,000 | 4,330 |
| 1996-08-21 | 440 | 450 | 440 | 450 | 3,000 | 4,500 |
| 1996-08-20 | 439 | 440 | 435 | 435 | 9,000 | 4,350 |
| 1996-08-19 | 430 | 430 | 429 | 430 | 7,000 | 4,300 |
| 1996-08-16 | 435 | 435 | 432 | 432 | 6,000 | 4,320 |
| 1996-08-15 | 421 | 422 | 420 | 420 | 10,000 | 4,200 |
| 1996-08-14 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1996-08-13 | 425 | 425 | 420 | 425 | 9,000 | 4,250 |
| 1996-08-12 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1996-08-08 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1996-08-07 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1996-08-06 | 450 | 450 | 440 | 440 | 15,000 | 4,400 |
| 1996-08-01 | 450 | 450 | 440 | 440 | 3,000 | 4,400 |
| 1996-07-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-07-30 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 1996-07-29 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-07-26 | 488 | 488 | 480 | 480 | 4,000 | 4,800 |
| 1996-07-25 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-07-24 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1996-07-22 | 488 | 488 | 488 | 488 | 4,000 | 4,880 |
| 1996-07-19 | 491 | 491 | 487 | 487 | 8,000 | 4,870 |
| 1996-07-18 | 491 | 491 | 488 | 488 | 8,000 | 4,880 |
| 1996-07-17 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1996-07-16 | 500 | 500 | 490 | 490 | 9,000 | 4,900 |
| 1996-07-15 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 1996-07-12 | 520 | 520 | 510 | 510 | 10,000 | 5,100 |
| 1996-07-10 | 510 | 520 | 510 | 520 | 13,000 | 5,200 |
| 1996-07-09 | 508 | 510 | 508 | 510 | 2,000 | 5,100 |
| 1996-07-08 | 507 | 507 | 507 | 507 | 4,000 | 5,070 |
| 1996-07-05 | 520 | 520 | 501 | 505 | 10,000 | 5,050 |
| 1996-07-04 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1996-07-03 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1996-07-02 | 530 | 530 | 521 | 521 | 4,000 | 5,210 |
| 1996-07-01 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1996-06-28 | 531 | 540 | 530 | 530 | 7,000 | 5,300 |
| 1996-06-27 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1996-06-26 | 522 | 522 | 520 | 520 | 6,000 | 5,200 |
| 1996-06-25 | 521 | 521 | 520 | 520 | 7,000 | 5,200 |
| 1996-06-24 | 540 | 540 | 521 | 521 | 18,000 | 5,210 |
| 1996-06-21 | 525 | 530 | 525 | 530 | 3,000 | 5,300 |
| 1996-06-20 | 540 | 540 | 530 | 530 | 6,000 | 5,300 |
| 1996-06-19 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1996-06-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-06-14 | 530 | 550 | 530 | 550 | 4,000 | 5,500 |
| 1996-06-13 | 540 | 540 | 520 | 520 | 6,000 | 5,200 |
| 1996-06-12 | 530 | 532 | 529 | 532 | 14,000 | 5,320 |
| 1996-06-10 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1996-06-07 | 530 | 540 | 520 | 520 | 24,000 | 5,200 |
| 1996-06-06 | 537 | 537 | 535 | 535 | 14,000 | 5,350 |
| 1996-06-05 | 540 | 540 | 536 | 536 | 7,000 | 5,360 |
| 1996-06-04 | 531 | 555 | 531 | 555 | 13,000 | 5,550 |
| 1996-06-03 | 562 | 562 | 561 | 561 | 9,000 | 5,610 |
| 1996-05-31 | 575 | 575 | 562 | 562 | 14,000 | 5,620 |
| 1996-05-30 | 576 | 585 | 575 | 575 | 11,000 | 5,750 |
| 1996-05-29 | 570 | 570 | 561 | 561 | 4,000 | 5,610 |
| 1996-05-28 | 575 | 575 | 560 | 560 | 12,000 | 5,600 |
| 1996-05-24 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1996-05-23 | 585 | 585 | 585 | 585 | 5,000 | 5,850 |
| 1996-05-22 | 587 | 590 | 587 | 590 | 17,000 | 5,900 |
| 1996-05-21 | 585 | 585 | 578 | 578 | 7,000 | 5,780 |
| 1996-05-20 | 588 | 589 | 582 | 582 | 8,000 | 5,820 |
| 1996-05-17 | 600 | 600 | 580 | 589 | 23,000 | 5,890 |
| 1996-05-16 | 592 | 609 | 590 | 600 | 72,000 | 6,000 |
| 1996-05-15 | 580 | 590 | 576 | 582 | 19,000 | 5,820 |
| 1996-05-14 | 575 | 595 | 575 | 580 | 28,000 | 5,800 |
| 1996-05-13 | 582 | 582 | 563 | 563 | 20,000 | 5,630 |
| 1996-05-10 | 578 | 580 | 572 | 572 | 13,000 | 5,720 |
| 1996-05-09 | 614 | 614 | 585 | 585 | 51,000 | 5,850 |
| 1996-05-08 | 590 | 618 | 590 | 605 | 266,000 | 6,050 |
| 1996-05-07 | 571 | 589 | 555 | 586 | 92,000 | 5,860 |
| 1996-05-02 | 551 | 575 | 551 | 570 | 58,000 | 5,700 |
| 1996-05-01 | 545 | 560 | 545 | 550 | 11,000 | 5,500 |
| 1996-04-30 | 560 | 560 | 545 | 545 | 10,000 | 5,450 |
| 1996-04-26 | 569 | 576 | 550 | 550 | 55,000 | 5,500 |
| 1996-04-25 | 550 | 584 | 550 | 569 | 182,000 | 5,690 |
| 1996-04-24 | 540 | 549 | 532 | 545 | 38,000 | 5,450 |
| 1996-04-23 | 544 | 544 | 540 | 540 | 16,000 | 5,400 |
| 1996-04-22 | 539 | 540 | 530 | 540 | 31,000 | 5,400 |
| 1996-04-19 | 540 | 540 | 523 | 529 | 23,000 | 5,290 |
| 1996-04-18 | 540 | 541 | 521 | 530 | 25,000 | 5,300 |
| 1996-04-17 | 543 | 543 | 530 | 530 | 9,000 | 5,300 |
| 1996-04-16 | 550 | 550 | 530 | 533 | 16,000 | 5,330 |
| 1996-04-15 | 524 | 554 | 521 | 554 | 47,000 | 5,540 |
| 1996-04-12 | 513 | 527 | 513 | 518 | 14,000 | 5,180 |
| 1996-04-11 | 519 | 519 | 511 | 511 | 11,000 | 5,110 |
| 1996-04-10 | 510 | 520 | 510 | 520 | 6,000 | 5,200 |
| 1996-04-09 | 516 | 520 | 508 | 508 | 14,000 | 5,080 |
| 1996-04-08 | 520 | 520 | 510 | 510 | 10,000 | 5,100 |
| 1996-04-05 | 511 | 511 | 507 | 507 | 6,000 | 5,070 |
| 1996-04-04 | 520 | 520 | 510 | 511 | 10,000 | 5,110 |
| 1996-04-03 | 511 | 511 | 502 | 510 | 21,000 | 5,100 |
| 1996-04-02 | 526 | 530 | 501 | 501 | 10,000 | 5,010 |
| 1996-04-01 | 518 | 535 | 518 | 526 | 12,000 | 5,260 |
| 1996-03-29 | 515 | 516 | 515 | 515 | 8,000 | 5,150 |
| 1996-03-28 | 496 | 525 | 496 | 525 | 16,000 | 5,250 |
| 1996-03-27 | 522 | 522 | 495 | 495 | 27,000 | 4,950 |
| 1996-03-26 | 532 | 532 | 522 | 522 | 15,000 | 5,220 |
| 1996-03-25 | 523 | 542 | 522 | 542 | 30,000 | 5,420 |
| 1996-03-22 | 538 | 538 | 522 | 522 | 35,000 | 5,220 |
| 1996-03-21 | 545 | 546 | 530 | 539 | 30,000 | 5,390 |
| 1996-03-19 | 545 | 549 | 530 | 549 | 64,000 | 5,490 |
| 1996-03-18 | 545 | 550 | 530 | 530 | 38,000 | 5,300 |
| 1996-03-15 | 545 | 552 | 530 | 544 | 225,000 | 5,440 |
| 1996-03-14 | 505 | 560 | 498 | 540 | 244,000 | 5,400 |
| 1996-03-13 | 510 | 510 | 500 | 505 | 23,000 | 5,050 |
| 1996-03-12 | 508 | 510 | 503 | 505 | 37,000 | 5,050 |
| 1996-03-11 | 509 | 509 | 491 | 503 | 55,000 | 5,030 |
| 1996-03-08 | 488 | 529 | 488 | 522 | 155,000 | 5,220 |
| 1996-03-07 | 488 | 488 | 488 | 488 | 7,000 | 4,880 |
| 1996-03-06 | 498 | 498 | 487 | 488 | 24,000 | 4,880 |
| 1996-03-05 | 480 | 500 | 474 | 500 | 25,000 | 5,000 |
| 1996-03-04 | 460 | 475 | 460 | 475 | 8,000 | 4,750 |
| 1996-03-01 | 452 | 460 | 441 | 460 | 11,000 | 4,600 |
| 1996-02-29 | 465 | 465 | 452 | 452 | 7,000 | 4,520 |
| 1996-02-28 | 474 | 474 | 473 | 473 | 3,000 | 4,730 |
| 1996-02-27 | 462 | 474 | 462 | 474 | 12,000 | 4,740 |
| 1996-02-26 | 480 | 480 | 471 | 480 | 4,000 | 4,800 |
| 1996-02-23 | 476 | 480 | 476 | 480 | 5,000 | 4,800 |
| 1996-02-22 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-02-21 | 471 | 475 | 463 | 475 | 14,000 | 4,750 |
| 1996-02-20 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1996-02-16 | 477 | 485 | 477 | 485 | 11,000 | 4,850 |
| 1996-02-15 | 482 | 485 | 477 | 480 | 18,000 | 4,800 |
| 1996-02-14 | 492 | 493 | 481 | 490 | 22,000 | 4,900 |
| 1996-02-13 | 476 | 518 | 476 | 504 | 94,000 | 5,040 |
| 1996-02-09 | 476 | 477 | 472 | 476 | 22,000 | 4,760 |
| 1996-02-08 | 465 | 470 | 462 | 467 | 19,000 | 4,670 |
| 1996-02-07 | 462 | 466 | 461 | 461 | 12,000 | 4,610 |
| 1996-02-06 | 461 | 462 | 461 | 461 | 7,000 | 4,610 |
| 1996-02-05 | 478 | 478 | 469 | 470 | 15,000 | 4,700 |
| 1996-02-02 | 451 | 469 | 450 | 469 | 16,000 | 4,690 |
| 1996-02-01 | 450 | 450 | 449 | 450 | 10,000 | 4,500 |
| 1996-01-31 | 453 | 453 | 450 | 450 | 11,000 | 4,500 |
| 1996-01-30 | 459 | 466 | 450 | 450 | 9,000 | 4,500 |
| 1996-01-29 | 456 | 470 | 456 | 467 | 11,000 | 4,670 |
| 1996-01-26 | 442 | 442 | 441 | 441 | 4,000 | 4,410 |
| 1996-01-25 | 450 | 450 | 441 | 441 | 7,000 | 4,410 |
| 1996-01-24 | 440 | 450 | 440 | 450 | 6,000 | 4,500 |
| 1996-01-23 | 460 | 460 | 450 | 450 | 14,000 | 4,500 |
| 1996-01-22 | 461 | 461 | 459 | 460 | 39,000 | 4,600 |
| 1996-01-19 | 439 | 440 | 436 | 440 | 17,000 | 4,400 |
| 1996-01-18 | 454 | 454 | 442 | 442 | 11,000 | 4,420 |
| 1996-01-17 | 456 | 465 | 455 | 455 | 16,000 | 4,550 |
| 1996-01-16 | 450 | 455 | 450 | 455 | 16,000 | 4,550 |
| 1996-01-12 | 459 | 468 | 450 | 450 | 58,000 | 4,500 |
| 1996-01-11 | 439 | 462 | 431 | 456 | 112,000 | 4,560 |
| 1996-01-10 | 411 | 418 | 410 | 418 | 8,000 | 4,180 |
| 1996-01-09 | 410 | 410 | 408 | 410 | 10,000 | 4,100 |
| 1996-01-08 | 418 | 418 | 407 | 407 | 7,000 | 4,070 |
| 1996-01-05 | 419 | 419 | 417 | 418 | 6,000 | 4,180 |
| 1996-01-04 | 415 | 420 | 415 | 420 | 3,000 | 4,200 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
