5341 ASAHI EITOホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-12-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-12-27 | 126 | 126 | 126 | 126 | 12,000 | 1,260 |
| 1999-12-24 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1999-12-22 | 122 | 126 | 122 | 126 | 4,000 | 1,260 |
| 1999-12-21 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 1999-12-20 | 121 | 121 | 121 | 121 | 16,000 | 1,210 |
| 1999-12-16 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1999-12-14 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1999-12-13 | 110 | 111 | 110 | 111 | 5,000 | 1,110 |
| 1999-12-10 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1999-12-09 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1999-12-08 | 115 | 115 | 111 | 111 | 2,000 | 1,110 |
| 1999-12-06 | 135 | 135 | 130 | 130 | 4,000 | 1,300 |
| 1999-11-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-11-29 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-11-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-11-24 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1999-11-22 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 1999-11-19 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1999-11-18 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1999-11-17 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-11-16 | 136 | 136 | 136 | 136 | 10,000 | 1,360 |
| 1999-11-15 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-11-12 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-11-10 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1999-11-09 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-11-08 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-11-01 | 138 | 138 | 131 | 131 | 6,000 | 1,310 |
| 1999-10-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-10-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-10-26 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1999-10-25 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1999-10-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-10-21 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-10-20 | 140 | 140 | 140 | 140 | 11,000 | 1,400 |
| 1999-10-18 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 1999-10-15 | 148 | 148 | 144 | 144 | 40,000 | 1,440 |
| 1999-10-13 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1999-10-12 | 170 | 170 | 160 | 160 | 5,000 | 1,600 |
| 1999-10-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-10-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-09-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-09-27 | 150 | 150 | 140 | 140 | 7,000 | 1,400 |
| 1999-09-24 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-09-22 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1999-09-21 | 160 | 160 | 156 | 160 | 6,000 | 1,600 |
| 1999-09-20 | 163 | 163 | 160 | 160 | 2,000 | 1,600 |
| 1999-09-17 | 160 | 163 | 160 | 163 | 31,000 | 1,630 |
| 1999-09-14 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1999-09-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-09-10 | 170 | 170 | 160 | 160 | 8,000 | 1,600 |
| 1999-09-09 | 170 | 171 | 170 | 170 | 12,000 | 1,700 |
| 1999-09-08 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 1999-09-06 | 175 | 175 | 171 | 171 | 3,000 | 1,710 |
| 1999-09-03 | 175 | 175 | 173 | 175 | 10,000 | 1,750 |
| 1999-09-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-08-31 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 1999-08-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1999-08-25 | 200 | 200 | 170 | 170 | 11,000 | 1,700 |
| 1999-08-24 | 195 | 200 | 195 | 200 | 11,000 | 2,000 |
| 1999-08-23 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-08-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-08-11 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1999-08-10 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 1999-08-09 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-08-05 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-08-04 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-08-03 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-07-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-07-26 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-07-22 | 203 | 205 | 203 | 205 | 9,000 | 2,050 |
| 1999-07-21 | 200 | 203 | 200 | 203 | 3,000 | 2,030 |
| 1999-07-16 | 213 | 213 | 203 | 203 | 24,000 | 2,030 |
| 1999-07-15 | 199 | 204 | 199 | 203 | 17,000 | 2,030 |
| 1999-07-14 | 199 | 199 | 199 | 199 | 7,000 | 1,990 |
| 1999-07-13 | 199 | 200 | 196 | 196 | 4,000 | 1,960 |
| 1999-07-12 | 199 | 199 | 199 | 199 | 17,000 | 1,990 |
| 1999-07-09 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-07-08 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1999-07-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-07-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-07-05 | 200 | 200 | 200 | 200 | 16,000 | 2,000 |
| 1999-07-02 | 190 | 200 | 190 | 200 | 7,000 | 2,000 |
| 1999-07-01 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1999-06-30 | 200 | 200 | 190 | 190 | 23,000 | 1,900 |
| 1999-06-29 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-06-28 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1999-06-25 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1999-06-24 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1999-06-23 | 195 | 195 | 195 | 195 | 14,000 | 1,950 |
| 1999-06-22 | 205 | 205 | 200 | 200 | 9,000 | 2,000 |
| 1999-06-17 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 1999-06-16 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1999-06-15 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 1999-06-11 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1999-06-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-06-08 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1999-06-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-02 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1999-05-25 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1999-05-17 | 225 | 225 | 225 | 225 | 13,000 | 2,250 |
| 1999-05-13 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-05-12 | 210 | 225 | 205 | 225 | 8,000 | 2,250 |
| 1999-05-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-05-06 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-04-28 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-04-26 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1999-04-23 | 211 | 211 | 205 | 205 | 2,000 | 2,050 |
| 1999-04-21 | 212 | 212 | 206 | 206 | 17,000 | 2,060 |
| 1999-04-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-04-19 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1999-04-16 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 1999-04-15 | 206 | 210 | 206 | 208 | 3,000 | 2,080 |
| 1999-04-14 | 225 | 225 | 185 | 185 | 13,000 | 1,850 |
| 1999-04-12 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-04-09 | 221 | 222 | 221 | 222 | 3,000 | 2,220 |
| 1999-04-07 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 1999-04-01 | 211 | 211 | 211 | 211 | 8,000 | 2,110 |
| 1999-03-30 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 1999-03-29 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-03-26 | 212 | 212 | 211 | 211 | 7,000 | 2,110 |
| 1999-03-25 | 210 | 211 | 210 | 211 | 8,000 | 2,110 |
| 1999-03-24 | 205 | 210 | 205 | 210 | 18,000 | 2,100 |
| 1999-03-23 | 204 | 204 | 201 | 204 | 6,000 | 2,040 |
| 1999-03-19 | 165 | 168 | 165 | 168 | 6,000 | 1,680 |
| 1999-03-18 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-03-16 | 151 | 155 | 151 | 155 | 4,000 | 1,550 |
| 1999-03-12 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 1999-03-11 | 155 | 155 | 140 | 146 | 4,000 | 1,460 |
| 1999-03-08 | 160 | 160 | 155 | 155 | 7,000 | 1,550 |
| 1999-03-05 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 1999-03-04 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 1999-03-03 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1999-03-02 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1999-02-25 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-02-24 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-02-23 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-02-22 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-02-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1999-02-18 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1999-02-17 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-02-16 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1999-02-15 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 1999-02-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-02-05 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-02-04 | 157 | 157 | 155 | 156 | 7,000 | 1,560 |
| 1999-02-02 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 1999-01-28 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 1999-01-27 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1999-01-26 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1999-01-21 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1999-01-20 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1999-01-19 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 1999-01-14 | 135 | 140 | 135 | 135 | 7,000 | 1,350 |
| 1999-01-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-01-12 | 142 | 142 | 140 | 140 | 2,000 | 1,400 |
| 1999-01-07 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 1999-01-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
