5341 ASAHI EITOホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-12-27 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-12-26 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2001-12-25 | 65 | 65 | 65 | 65 | 12,000 | 650 |
| 2001-12-21 | 70 | 70 | 65 | 65 | 14,000 | 650 |
| 2001-12-20 | 75 | 75 | 70 | 70 | 2,000 | 700 |
| 2001-12-19 | 75 | 75 | 75 | 75 | 22,000 | 750 |
| 2001-12-18 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 2001-12-17 | 73 | 75 | 73 | 75 | 5,000 | 750 |
| 2001-12-13 | 75 | 75 | 73 | 73 | 3,000 | 730 |
| 2001-12-11 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2001-12-10 | 75 | 76 | 75 | 75 | 8,000 | 750 |
| 2001-12-07 | 75 | 75 | 75 | 75 | 12,000 | 750 |
| 2001-12-06 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-12-05 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-12-04 | 75 | 75 | 73 | 73 | 4,000 | 730 |
| 2001-12-03 | 77 | 77 | 76 | 77 | 6,000 | 770 |
| 2001-11-30 | 77 | 78 | 77 | 77 | 9,000 | 770 |
| 2001-11-29 | 82 | 82 | 76 | 78 | 5,000 | 780 |
| 2001-11-28 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2001-11-27 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2001-11-26 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2001-11-22 | 90 | 90 | 85 | 85 | 8,000 | 850 |
| 2001-11-21 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2001-11-20 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 2001-11-19 | 85 | 91 | 85 | 91 | 5,000 | 910 |
| 2001-11-16 | 85 | 85 | 85 | 85 | 15,000 | 850 |
| 2001-11-15 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2001-11-14 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-11-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-11-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-11-09 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2001-11-08 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2001-11-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-11-05 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-11-02 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2001-11-01 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2001-10-31 | 88 | 88 | 87 | 87 | 6,000 | 870 |
| 2001-10-30 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2001-10-29 | 85 | 87 | 85 | 87 | 7,000 | 870 |
| 2001-10-26 | 86 | 86 | 85 | 85 | 2,000 | 850 |
| 2001-10-25 | 86 | 86 | 81 | 81 | 31,000 | 810 |
| 2001-10-24 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-10-23 | 84 | 85 | 84 | 85 | 3,000 | 850 |
| 2001-10-22 | 82 | 84 | 82 | 84 | 10,000 | 840 |
| 2001-10-19 | 87 | 87 | 81 | 81 | 7,000 | 810 |
| 2001-10-18 | 85 | 85 | 82 | 82 | 8,000 | 820 |
| 2001-10-17 | 88 | 88 | 85 | 85 | 13,000 | 850 |
| 2001-10-16 | 94 | 96 | 88 | 88 | 16,000 | 880 |
| 2001-10-15 | 86 | 94 | 86 | 94 | 26,000 | 940 |
| 2001-10-12 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2001-10-10 | 85 | 85 | 82 | 85 | 9,000 | 850 |
| 2001-10-09 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2001-10-05 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2001-10-03 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2001-10-02 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2001-10-01 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2001-09-25 | 100 | 100 | 85 | 85 | 6,000 | 850 |
| 2001-09-19 | 102 | 102 | 102 | 102 | 25,000 | 1,020 |
| 2001-09-17 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-09-14 | 86 | 97 | 86 | 97 | 3,000 | 970 |
| 2001-09-13 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2001-09-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-09-10 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2001-09-06 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2001-09-04 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-08-31 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-08-27 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2001-08-15 | 118 | 118 | 118 | 118 | 22,000 | 1,180 |
| 2001-08-10 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2001-08-08 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-08-06 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-08-03 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-07-27 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2001-07-25 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-07-23 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-07-19 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2001-07-17 | 118 | 118 | 111 | 111 | 5,000 | 1,110 |
| 2001-07-16 | 117 | 118 | 117 | 118 | 21,000 | 1,180 |
| 2001-07-11 | 121 | 121 | 117 | 117 | 4,000 | 1,170 |
| 2001-07-06 | 121 | 121 | 121 | 121 | 9,000 | 1,210 |
| 2001-07-05 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-07-04 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-07-02 | 122 | 122 | 121 | 121 | 2,000 | 1,210 |
| 2001-06-28 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2001-06-27 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-06-26 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2001-06-22 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-06-21 | 122 | 122 | 122 | 122 | 18,000 | 1,220 |
| 2001-06-19 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2001-06-13 | 112 | 112 | 112 | 112 | 10,000 | 1,120 |
| 2001-06-11 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-06-08 | 115 | 115 | 112 | 112 | 10,000 | 1,120 |
| 2001-06-07 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-06-06 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-06-05 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2001-05-31 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-05-29 | 116 | 116 | 114 | 114 | 6,000 | 1,140 |
| 2001-05-28 | 121 | 121 | 96 | 114 | 31,000 | 1,140 |
| 2001-05-25 | 122 | 122 | 121 | 121 | 8,000 | 1,210 |
| 2001-05-24 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2001-05-23 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2001-05-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-05-21 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-05-18 | 125 | 125 | 122 | 122 | 18,000 | 1,220 |
| 2001-05-17 | 122 | 122 | 122 | 122 | 22,000 | 1,220 |
| 2001-05-16 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-05-15 | 128 | 128 | 120 | 120 | 23,000 | 1,200 |
| 2001-05-11 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-05-10 | 129 | 130 | 129 | 130 | 39,000 | 1,300 |
| 2001-05-09 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2001-05-08 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2001-05-07 | 130 | 130 | 127 | 130 | 5,000 | 1,300 |
| 2001-05-02 | 130 | 131 | 130 | 130 | 7,000 | 1,300 |
| 2001-05-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-04-27 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-04-26 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2001-04-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-04-23 | 125 | 125 | 123 | 123 | 4,000 | 1,230 |
| 2001-04-20 | 126 | 126 | 123 | 123 | 43,000 | 1,230 |
| 2001-04-19 | 125 | 126 | 125 | 126 | 7,000 | 1,260 |
| 2001-04-18 | 120 | 123 | 120 | 123 | 5,000 | 1,230 |
| 2001-04-17 | 120 | 120 | 118 | 118 | 15,000 | 1,180 |
| 2001-04-16 | 119 | 120 | 118 | 118 | 63,000 | 1,180 |
| 2001-04-12 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-04-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-04-10 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-04-09 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2001-04-04 | 118 | 118 | 117 | 117 | 2,000 | 1,170 |
| 2001-04-02 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 2001-03-27 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 2001-03-26 | 116 | 120 | 115 | 120 | 12,000 | 1,200 |
| 2001-03-23 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-03-22 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2001-03-21 | 113 | 115 | 113 | 115 | 28,000 | 1,150 |
| 2001-03-19 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-03-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-03-15 | 110 | 110 | 109 | 109 | 8,000 | 1,090 |
| 2001-03-14 | 110 | 117 | 109 | 109 | 7,000 | 1,090 |
| 2001-03-12 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2001-03-09 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-03-08 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2001-03-07 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2001-03-06 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-03-05 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2001-03-02 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2001-03-01 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2001-02-28 | 119 | 119 | 116 | 116 | 14,000 | 1,160 |
| 2001-02-26 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2001-02-23 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-02-21 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2001-02-20 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2001-02-19 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2001-02-15 | 116 | 116 | 116 | 116 | 8,000 | 1,160 |
| 2001-02-09 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-02-08 | 117 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2001-02-07 | 122 | 122 | 117 | 117 | 2,000 | 1,170 |
| 2001-02-06 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-02-05 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2001-02-01 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2001-01-31 | 127 | 127 | 125 | 125 | 4,000 | 1,250 |
| 2001-01-29 | 119 | 121 | 119 | 121 | 3,000 | 1,210 |
| 2001-01-26 | 128 | 128 | 119 | 119 | 2,000 | 1,190 |
| 2001-01-24 | 116 | 117 | 116 | 117 | 4,000 | 1,170 |
| 2001-01-22 | 130 | 130 | 129 | 129 | 3,000 | 1,290 |
| 2001-01-19 | 128 | 133 | 128 | 133 | 3,000 | 1,330 |
| 2001-01-18 | 130 | 130 | 129 | 129 | 5,000 | 1,290 |
| 2001-01-17 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-01-16 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-01-15 | 131 | 138 | 131 | 131 | 23,000 | 1,310 |
| 2001-01-12 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-01-05 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2001-01-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
