5341 ASAHI EITOホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1997-12-26 | 186 | 186 | 185 | 185 | 9,000 | 1,850 |
| 1997-12-25 | 186 | 186 | 185 | 186 | 27,000 | 1,860 |
| 1997-12-24 | 186 | 186 | 185 | 185 | 20,000 | 1,850 |
| 1997-12-22 | 186 | 186 | 186 | 186 | 7,000 | 1,860 |
| 1997-12-19 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1997-12-18 | 185 | 185 | 184 | 185 | 12,000 | 1,850 |
| 1997-12-17 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1997-12-16 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1997-12-15 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 1997-12-12 | 165 | 179 | 165 | 179 | 8,000 | 1,790 |
| 1997-12-08 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 1997-12-05 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 1997-12-03 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 1997-11-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-11-27 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1997-11-21 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 1997-11-20 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 1997-11-19 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-11-18 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1997-11-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-11-14 | 175 | 190 | 175 | 190 | 7,000 | 1,900 |
| 1997-11-13 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1997-11-11 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 1997-11-06 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 1997-11-05 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 1997-10-29 | 212 | 212 | 211 | 211 | 4,000 | 2,110 |
| 1997-10-28 | 212 | 212 | 211 | 211 | 7,000 | 2,110 |
| 1997-10-24 | 212 | 212 | 211 | 211 | 2,000 | 2,110 |
| 1997-10-23 | 212 | 212 | 211 | 211 | 5,000 | 2,110 |
| 1997-10-22 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1997-10-21 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1997-10-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-10-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-10-15 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 1997-10-09 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-10-08 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1997-10-07 | 215 | 215 | 212 | 212 | 2,000 | 2,120 |
| 1997-10-06 | 213 | 213 | 210 | 210 | 2,000 | 2,100 |
| 1997-10-03 | 210 | 213 | 210 | 213 | 2,000 | 2,130 |
| 1997-10-02 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1997-10-01 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1997-09-29 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 1997-09-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-09-25 | 255 | 255 | 250 | 250 | 5,000 | 2,500 |
| 1997-09-24 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-09-22 | 265 | 265 | 264 | 264 | 3,000 | 2,640 |
| 1997-09-18 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-09-17 | 265 | 265 | 265 | 265 | 9,000 | 2,650 |
| 1997-09-16 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-09-09 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 1997-09-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-09-04 | 265 | 265 | 260 | 261 | 3,000 | 2,610 |
| 1997-09-03 | 265 | 266 | 265 | 266 | 3,000 | 2,660 |
| 1997-08-28 | 268 | 268 | 268 | 268 | 6,000 | 2,680 |
| 1997-08-26 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 1997-08-25 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1997-08-21 | 281 | 281 | 270 | 271 | 12,000 | 2,710 |
| 1997-08-20 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
| 1997-08-19 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 1997-08-15 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-08-14 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 1997-08-13 | 280 | 280 | 274 | 274 | 4,000 | 2,740 |
| 1997-08-11 | 270 | 270 | 266 | 266 | 2,000 | 2,660 |
| 1997-08-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-08-07 | 285 | 285 | 265 | 265 | 5,000 | 2,650 |
| 1997-08-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-08-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-01 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-07-28 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1997-07-25 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1997-07-24 | 315 | 315 | 311 | 311 | 8,000 | 3,110 |
| 1997-07-23 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1997-07-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-07-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-07-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-07-16 | 305 | 306 | 305 | 306 | 3,000 | 3,060 |
| 1997-07-14 | 301 | 301 | 298 | 301 | 10,000 | 3,010 |
| 1997-07-11 | 329 | 329 | 302 | 302 | 16,000 | 3,020 |
| 1997-07-09 | 350 | 351 | 350 | 351 | 2,000 | 3,510 |
| 1997-07-08 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1997-07-07 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 1997-07-04 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1997-07-03 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-07-02 | 365 | 365 | 360 | 360 | 11,000 | 3,600 |
| 1997-07-01 | 374 | 375 | 372 | 375 | 7,000 | 3,750 |
| 1997-06-30 | 382 | 384 | 374 | 384 | 31,000 | 3,840 |
| 1997-06-27 | 363 | 384 | 361 | 384 | 48,000 | 3,840 |
| 1997-06-26 | 350 | 360 | 350 | 360 | 18,000 | 3,600 |
| 1997-06-25 | 345 | 350 | 340 | 340 | 13,000 | 3,400 |
| 1997-06-24 | 332 | 341 | 332 | 341 | 3,000 | 3,410 |
| 1997-06-23 | 340 | 340 | 331 | 331 | 11,000 | 3,310 |
| 1997-06-20 | 333 | 340 | 333 | 340 | 5,000 | 3,400 |
| 1997-06-18 | 340 | 340 | 331 | 331 | 6,000 | 3,310 |
| 1997-06-17 | 340 | 340 | 339 | 339 | 9,000 | 3,390 |
| 1997-06-16 | 341 | 345 | 340 | 340 | 17,000 | 3,400 |
| 1997-06-13 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1997-06-10 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-06-09 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1997-06-06 | 325 | 330 | 325 | 330 | 10,000 | 3,300 |
| 1997-06-05 | 330 | 330 | 324 | 324 | 8,000 | 3,240 |
| 1997-06-04 | 326 | 326 | 322 | 325 | 10,000 | 3,250 |
| 1997-06-03 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1997-06-02 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1997-05-29 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-05-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-05-27 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1997-05-26 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1997-05-23 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1997-05-21 | 350 | 350 | 335 | 335 | 3,000 | 3,350 |
| 1997-05-20 | 349 | 350 | 341 | 341 | 12,000 | 3,410 |
| 1997-05-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-05-16 | 340 | 341 | 340 | 341 | 6,000 | 3,410 |
| 1997-05-15 | 330 | 340 | 330 | 340 | 6,000 | 3,400 |
| 1997-05-14 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1997-05-13 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-05-12 | 335 | 335 | 327 | 327 | 19,000 | 3,270 |
| 1997-05-09 | 350 | 350 | 330 | 330 | 7,000 | 3,300 |
| 1997-05-08 | 335 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1997-05-07 | 322 | 330 | 322 | 330 | 19,000 | 3,300 |
| 1997-05-06 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-05-02 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1997-05-01 | 316 | 320 | 305 | 305 | 10,000 | 3,050 |
| 1997-04-30 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1997-04-28 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1997-04-25 | 321 | 321 | 316 | 316 | 15,000 | 3,160 |
| 1997-04-24 | 325 | 325 | 320 | 320 | 7,000 | 3,200 |
| 1997-04-23 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1997-04-22 | 330 | 340 | 330 | 332 | 12,000 | 3,320 |
| 1997-04-21 | 301 | 320 | 301 | 320 | 5,000 | 3,200 |
| 1997-04-18 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1997-04-17 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1997-04-16 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 1997-04-15 | 270 | 270 | 270 | 270 | 16,000 | 2,700 |
| 1997-04-14 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1997-04-11 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1997-04-10 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1997-04-09 | 292 | 292 | 288 | 288 | 7,000 | 2,880 |
| 1997-04-08 | 290 | 290 | 288 | 288 | 6,000 | 2,880 |
| 1997-04-07 | 294 | 294 | 294 | 294 | 8,000 | 2,940 |
| 1997-04-04 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1997-04-03 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1997-04-02 | 292 | 293 | 288 | 293 | 10,000 | 2,930 |
| 1997-03-31 | 300 | 300 | 295 | 300 | 31,000 | 3,000 |
| 1997-03-28 | 306 | 306 | 305 | 305 | 16,000 | 3,050 |
| 1997-03-27 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-03-25 | 310 | 310 | 301 | 301 | 13,000 | 3,010 |
| 1997-03-24 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 1997-03-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-03-19 | 310 | 315 | 310 | 310 | 3,000 | 3,100 |
| 1997-03-18 | 318 | 318 | 310 | 310 | 9,000 | 3,100 |
| 1997-03-17 | 320 | 320 | 313 | 313 | 15,000 | 3,130 |
| 1997-03-14 | 315 | 319 | 315 | 319 | 6,000 | 3,190 |
| 1997-03-13 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1997-03-12 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-03-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-03-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-03-07 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1997-03-05 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1997-03-04 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1997-03-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-28 | 322 | 328 | 322 | 322 | 4,000 | 3,220 |
| 1997-02-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-26 | 315 | 328 | 315 | 328 | 4,000 | 3,280 |
| 1997-02-25 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1997-02-24 | 303 | 305 | 303 | 305 | 12,000 | 3,050 |
| 1997-02-21 | 306 | 320 | 305 | 305 | 8,000 | 3,050 |
| 1997-02-19 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1997-02-18 | 305 | 305 | 301 | 301 | 4,000 | 3,010 |
| 1997-02-17 | 319 | 319 | 319 | 319 | 10,000 | 3,190 |
| 1997-02-14 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 1997-02-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-07 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1997-02-06 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-02-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-01-31 | 335 | 340 | 335 | 340 | 7,000 | 3,400 |
| 1997-01-29 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-01-28 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-01-27 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1997-01-24 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-01-21 | 320 | 330 | 320 | 330 | 3,000 | 3,300 |
| 1997-01-20 | 323 | 330 | 320 | 320 | 15,000 | 3,200 |
| 1997-01-17 | 318 | 323 | 318 | 323 | 2,000 | 3,230 |
| 1997-01-16 | 305 | 309 | 302 | 309 | 4,000 | 3,090 |
| 1997-01-14 | 300 | 302 | 300 | 302 | 3,000 | 3,020 |
| 1997-01-13 | 300 | 300 | 295 | 300 | 15,000 | 3,000 |
| 1997-01-10 | 306 | 306 | 295 | 295 | 13,000 | 2,950 |
| 1997-01-09 | 319 | 320 | 310 | 310 | 7,000 | 3,100 |
| 1997-01-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-01-07 | 350 | 350 | 340 | 340 | 18,000 | 3,400 |
| 1997-01-06 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
