5341 ASAHI EITOホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2000-12-27 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2000-12-26 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-12-25 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-12-20 | 123 | 123 | 123 | 123 | 9,000 | 1,230 |
| 2000-12-19 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2000-12-18 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-12-15 | 123 | 123 | 123 | 123 | 9,000 | 1,230 |
| 2000-12-14 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-12-12 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-12-08 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2000-12-05 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2000-12-01 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-11-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-11-27 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2000-11-22 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2000-11-21 | 111 | 112 | 111 | 112 | 2,000 | 1,120 |
| 2000-11-20 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-11-17 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2000-11-15 | 129 | 129 | 129 | 129 | 20,000 | 1,290 |
| 2000-11-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-11-06 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-10-30 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-10-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-10-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-10-16 | 135 | 135 | 130 | 130 | 22,000 | 1,300 |
| 2000-10-13 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-10-04 | 114 | 114 | 113 | 113 | 3,000 | 1,130 |
| 2000-10-03 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2000-09-29 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-09-25 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-09-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-09-21 | 139 | 139 | 130 | 130 | 21,000 | 1,300 |
| 2000-09-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-09-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-09-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-09-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2000-09-05 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2000-08-28 | 148 | 148 | 145 | 145 | 15,000 | 1,450 |
| 2000-08-25 | 147 | 148 | 147 | 148 | 7,000 | 1,480 |
| 2000-08-23 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2000-08-18 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
| 2000-08-16 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-08-15 | 121 | 121 | 117 | 117 | 5,000 | 1,170 |
| 2000-08-14 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2000-08-09 | 112 | 114 | 112 | 114 | 2,000 | 1,140 |
| 2000-08-07 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2000-08-04 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2000-08-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-07-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-07-26 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-07-25 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2000-07-24 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-07-21 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2000-07-19 | 170 | 170 | 160 | 160 | 8,000 | 1,600 |
| 2000-07-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-07-17 | 140 | 140 | 140 | 140 | 14,000 | 1,400 |
| 2000-07-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-07-13 | 135 | 140 | 135 | 140 | 3,000 | 1,400 |
| 2000-07-12 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2000-07-10 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-07-07 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-07-05 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-07-03 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-06-29 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-06-28 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2000-06-27 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-06-23 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2000-06-22 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2000-06-21 | 117 | 117 | 117 | 117 | 8,000 | 1,170 |
| 2000-06-20 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2000-06-19 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2000-06-16 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-06-15 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2000-06-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-06-07 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-06-01 | 108 | 108 | 107 | 107 | 11,000 | 1,070 |
| 2000-05-31 | 108 | 110 | 108 | 108 | 4,000 | 1,080 |
| 2000-05-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-05-29 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2000-05-26 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2000-05-25 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2000-05-24 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2000-05-23 | 117 | 130 | 117 | 130 | 6,000 | 1,300 |
| 2000-05-19 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-05-18 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-05-17 | 108 | 110 | 108 | 110 | 4,000 | 1,100 |
| 2000-05-16 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2000-05-15 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-05-10 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-05-09 | 109 | 109 | 108 | 108 | 6,000 | 1,080 |
| 2000-05-02 | 110 | 110 | 107 | 107 | 7,000 | 1,070 |
| 2000-04-27 | 108 | 108 | 104 | 104 | 12,000 | 1,040 |
| 2000-04-26 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-04-25 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-04-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-04-20 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 2000-04-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-04-17 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
| 2000-04-14 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-04-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-04-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-04-10 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-04-07 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-04-06 | 130 | 130 | 120 | 120 | 6,000 | 1,200 |
| 2000-04-05 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-04-04 | 131 | 131 | 121 | 121 | 5,000 | 1,210 |
| 2000-04-03 | 135 | 135 | 131 | 131 | 2,000 | 1,310 |
| 2000-03-31 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-03-29 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-03-28 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2000-03-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-03-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-03-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-03-21 | 113 | 115 | 113 | 115 | 2,000 | 1,150 |
| 2000-03-17 | 113 | 113 | 113 | 113 | 13,000 | 1,130 |
| 2000-03-14 | 109 | 109 | 106 | 106 | 5,000 | 1,060 |
| 2000-03-10 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-03-08 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-03-07 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-03-06 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2000-03-03 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-03-01 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-02-25 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2000-02-24 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2000-02-23 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-02-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2000-02-21 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2000-02-18 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-02-17 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2000-02-16 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2000-02-15 | 115 | 115 | 115 | 115 | 13,000 | 1,150 |
| 2000-02-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-02-07 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2000-02-04 | 140 | 140 | 139 | 139 | 5,000 | 1,390 |
| 2000-02-03 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2000-01-31 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-01-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-01-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-01-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-01-24 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-01-21 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
| 2000-01-20 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-01-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-01-18 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2000-01-17 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-01-14 | 115 | 116 | 115 | 116 | 6,000 | 1,160 |
| 2000-01-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-01-05 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
