5341 ASAHI EITOホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 93 | 93 | 90 | 93 | 25,000 | 930 |
| 2002-12-27 | 86 | 95 | 85 | 89 | 140,000 | 890 |
| 2002-12-26 | 92 | 92 | 85 | 86 | 223,000 | 860 |
| 2002-12-25 | 89 | 99 | 88 | 92 | 229,000 | 920 |
| 2002-12-24 | 94 | 94 | 87 | 88 | 357,000 | 880 |
| 2002-12-20 | 92 | 94 | 91 | 92 | 265,000 | 920 |
| 2002-12-19 | 93 | 95 | 90 | 93 | 339,000 | 930 |
| 2002-12-18 | 90 | 96 | 89 | 96 | 961,000 | 960 |
| 2002-12-17 | 102 | 105 | 94 | 94 | 558,000 | 940 |
| 2002-12-16 | 110 | 110 | 101 | 102 | 633,000 | 1,020 |
| 2002-12-13 | 113 | 117 | 110 | 112 | 504,000 | 1,120 |
| 2002-12-12 | 115 | 117 | 109 | 112 | 779,000 | 1,120 |
| 2002-12-11 | 126 | 127 | 106 | 115 | 2,332,000 | 1,150 |
| 2002-12-10 | 128 | 137 | 126 | 130 | 875,000 | 1,300 |
| 2002-12-09 | 128 | 137 | 123 | 133 | 1,345,000 | 1,330 |
| 2002-12-06 | 133 | 138 | 126 | 127 | 2,097,000 | 1,270 |
| 2002-12-05 | 171 | 173 | 140 | 143 | 2,910,000 | 1,430 |
| 2002-12-04 | 167 | 186 | 167 | 175 | 3,103,000 | 1,750 |
| 2002-12-03 | 173 | 183 | 166 | 168 | 2,507,000 | 1,680 |
| 2002-12-02 | 161 | 175 | 159 | 169 | 1,481,000 | 1,690 |
| 2002-11-29 | 161 | 169 | 157 | 160 | 1,022,000 | 1,600 |
| 2002-11-28 | 155 | 176 | 155 | 159 | 2,187,000 | 1,590 |
| 2002-11-27 | 117 | 173 | 111 | 160 | 3,050,000 | 1,600 |
| 2002-11-26 | 111 | 145 | 111 | 132 | 404,000 | 1,320 |
| 2002-11-25 | 107 | 115 | 106 | 111 | 41,000 | 1,110 |
| 2002-11-22 | 104 | 106 | 104 | 106 | 15,000 | 1,060 |
| 2002-11-21 | 105 | 108 | 104 | 104 | 23,000 | 1,040 |
| 2002-11-20 | 101 | 107 | 101 | 105 | 33,000 | 1,050 |
| 2002-11-19 | 101 | 103 | 100 | 103 | 47,000 | 1,030 |
| 2002-11-18 | 105 | 105 | 99 | 105 | 79,000 | 1,050 |
| 2002-11-15 | 100 | 109 | 96 | 106 | 133,000 | 1,060 |
| 2002-11-14 | 113 | 114 | 99 | 100 | 147,000 | 1,000 |
| 2002-11-13 | 116 | 125 | 112 | 114 | 245,000 | 1,140 |
| 2002-11-12 | 106 | 118 | 105 | 117 | 128,000 | 1,170 |
| 2002-11-11 | 105 | 109 | 103 | 106 | 149,000 | 1,060 |
| 2002-11-08 | 99 | 106 | 99 | 104 | 135,000 | 1,040 |
| 2002-11-07 | 94 | 100 | 93 | 98 | 70,000 | 980 |
| 2002-11-06 | 96 | 99 | 83 | 99 | 102,000 | 990 |
| 2002-11-05 | 102 | 105 | 93 | 98 | 114,000 | 980 |
| 2002-11-01 | 115 | 116 | 102 | 107 | 168,000 | 1,070 |
| 2002-10-31 | 118 | 123 | 115 | 118 | 99,000 | 1,180 |
| 2002-10-30 | 112 | 124 | 112 | 118 | 122,000 | 1,180 |
| 2002-10-29 | 122 | 132 | 114 | 116 | 408,000 | 1,160 |
| 2002-10-28 | 115 | 139 | 110 | 132 | 304,000 | 1,320 |
| 2002-10-25 | 110 | 110 | 104 | 105 | 42,000 | 1,050 |
| 2002-10-24 | 120 | 122 | 100 | 110 | 142,000 | 1,100 |
| 2002-10-23 | 102 | 118 | 102 | 115 | 89,000 | 1,150 |
| 2002-10-22 | 94 | 101 | 93 | 101 | 69,000 | 1,010 |
| 2002-10-21 | 84 | 97 | 84 | 92 | 92,000 | 920 |
| 2002-10-17 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-10-15 | 79 | 81 | 69 | 69 | 47,000 | 690 |
| 2002-10-10 | 66 | 66 | 65 | 65 | 10,000 | 650 |
| 2002-10-09 | 68 | 68 | 65 | 65 | 15,000 | 650 |
| 2002-10-07 | 70 | 73 | 68 | 68 | 16,000 | 680 |
| 2002-10-04 | 68 | 74 | 66 | 69 | 10,000 | 690 |
| 2002-10-03 | 77 | 77 | 69 | 69 | 11,000 | 690 |
| 2002-10-02 | 79 | 79 | 79 | 79 | 10,000 | 790 |
| 2002-10-01 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-09-30 | 79 | 79 | 79 | 79 | 11,000 | 790 |
| 2002-09-27 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-09-26 | 78 | 78 | 78 | 78 | 8,000 | 780 |
| 2002-09-25 | 77 | 80 | 77 | 77 | 13,000 | 770 |
| 2002-09-20 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2002-09-19 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2002-09-18 | 70 | 71 | 70 | 71 | 3,000 | 710 |
| 2002-09-17 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2002-09-13 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-09-12 | 66 | 66 | 65 | 65 | 23,000 | 650 |
| 2002-09-11 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2002-09-10 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2002-09-06 | 63 | 63 | 62 | 62 | 6,000 | 620 |
| 2002-09-05 | 67 | 70 | 65 | 65 | 10,000 | 650 |
| 2002-09-03 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-09-02 | 69 | 70 | 69 | 69 | 7,000 | 690 |
| 2002-08-30 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2002-08-28 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-08-27 | 69 | 72 | 69 | 72 | 6,000 | 720 |
| 2002-08-23 | 79 | 79 | 78 | 78 | 19,000 | 780 |
| 2002-08-22 | 78 | 78 | 78 | 78 | 8,000 | 780 |
| 2002-08-21 | 78 | 78 | 78 | 78 | 8,000 | 780 |
| 2002-08-19 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2002-08-16 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2002-08-15 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2002-08-14 | 71 | 71 | 69 | 69 | 5,000 | 690 |
| 2002-08-08 | 75 | 75 | 74 | 74 | 17,000 | 740 |
| 2002-08-07 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2002-08-06 | 74 | 74 | 67 | 67 | 19,000 | 670 |
| 2002-08-05 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2002-08-02 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-07-31 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2002-07-26 | 83 | 83 | 82 | 82 | 3,000 | 820 |
| 2002-07-25 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2002-07-24 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2002-07-22 | 84 | 84 | 80 | 80 | 13,000 | 800 |
| 2002-07-19 | 84 | 84 | 81 | 81 | 12,000 | 810 |
| 2002-07-17 | 87 | 87 | 82 | 82 | 15,000 | 820 |
| 2002-07-16 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-07-15 | 82 | 82 | 81 | 81 | 14,000 | 810 |
| 2002-07-12 | 83 | 83 | 81 | 81 | 6,000 | 810 |
| 2002-07-11 | 81 | 86 | 81 | 83 | 16,000 | 830 |
| 2002-07-10 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-07-09 | 85 | 90 | 85 | 90 | 17,000 | 900 |
| 2002-07-08 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-07-05 | 84 | 84 | 84 | 84 | 14,000 | 840 |
| 2002-07-02 | 83 | 85 | 83 | 85 | 3,000 | 850 |
| 2002-06-28 | 78 | 87 | 78 | 87 | 2,000 | 870 |
| 2002-06-27 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2002-06-25 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-06-24 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2002-06-21 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2002-06-20 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2002-06-18 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2002-06-17 | 94 | 94 | 89 | 89 | 28,000 | 890 |
| 2002-06-11 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2002-06-10 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2002-06-07 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-06-06 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2002-06-05 | 89 | 92 | 89 | 92 | 12,000 | 920 |
| 2002-06-04 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2002-06-03 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2002-05-31 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-05-30 | 88 | 90 | 86 | 90 | 94,000 | 900 |
| 2002-05-29 | 88 | 94 | 88 | 90 | 5,000 | 900 |
| 2002-05-28 | 93 | 94 | 93 | 93 | 3,000 | 930 |
| 2002-05-27 | 84 | 91 | 84 | 91 | 13,000 | 910 |
| 2002-05-24 | 87 | 87 | 83 | 83 | 7,000 | 830 |
| 2002-05-23 | 89 | 89 | 89 | 89 | 20,000 | 890 |
| 2002-05-22 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2002-05-21 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2002-05-20 | 86 | 87 | 86 | 87 | 8,000 | 870 |
| 2002-05-17 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2002-05-16 | 88 | 91 | 85 | 85 | 38,000 | 850 |
| 2002-05-15 | 83 | 85 | 83 | 85 | 10,000 | 850 |
| 2002-05-14 | 83 | 83 | 82 | 82 | 3,000 | 820 |
| 2002-05-13 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2002-05-10 | 80 | 87 | 80 | 87 | 5,000 | 870 |
| 2002-05-09 | 86 | 86 | 85 | 85 | 11,000 | 850 |
| 2002-05-08 | 80 | 87 | 80 | 87 | 17,000 | 870 |
| 2002-05-07 | 82 | 82 | 82 | 82 | 17,000 | 820 |
| 2002-05-02 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2002-04-30 | 85 | 85 | 84 | 84 | 2,000 | 840 |
| 2002-04-26 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-04-25 | 92 | 92 | 84 | 84 | 37,000 | 840 |
| 2002-04-24 | 84 | 85 | 83 | 84 | 15,000 | 840 |
| 2002-04-23 | 81 | 85 | 81 | 83 | 16,000 | 830 |
| 2002-04-22 | 78 | 82 | 78 | 81 | 21,000 | 810 |
| 2002-04-19 | 79 | 79 | 78 | 78 | 10,000 | 780 |
| 2002-04-17 | 78 | 79 | 76 | 79 | 15,000 | 790 |
| 2002-04-16 | 77 | 77 | 76 | 76 | 2,000 | 760 |
| 2002-04-15 | 80 | 80 | 78 | 78 | 30,000 | 780 |
| 2002-04-12 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2002-04-11 | 76 | 80 | 76 | 80 | 17,000 | 800 |
| 2002-04-10 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2002-04-09 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-04-08 | 75 | 77 | 75 | 75 | 17,000 | 750 |
| 2002-04-05 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-04-03 | 76 | 78 | 75 | 75 | 7,000 | 750 |
| 2002-04-02 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2002-03-29 | 80 | 80 | 75 | 78 | 6,000 | 780 |
| 2002-03-27 | 76 | 77 | 76 | 77 | 5,000 | 770 |
| 2002-03-26 | 77 | 77 | 76 | 76 | 7,000 | 760 |
| 2002-03-22 | 78 | 78 | 75 | 75 | 11,000 | 750 |
| 2002-03-20 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-03-19 | 79 | 79 | 76 | 78 | 21,000 | 780 |
| 2002-03-18 | 89 | 89 | 82 | 82 | 11,000 | 820 |
| 2002-03-15 | 81 | 84 | 78 | 82 | 90,000 | 820 |
| 2002-03-14 | 74 | 80 | 73 | 78 | 44,000 | 780 |
| 2002-03-13 | 73 | 78 | 71 | 73 | 476,000 | 730 |
| 2002-03-12 | 78 | 78 | 73 | 73 | 7,000 | 730 |
| 2002-03-11 | 75 | 75 | 73 | 73 | 10,000 | 730 |
| 2002-03-08 | 75 | 75 | 73 | 73 | 14,000 | 730 |
| 2002-03-07 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2002-03-06 | 75 | 75 | 74 | 74 | 11,000 | 740 |
| 2002-03-05 | 81 | 83 | 74 | 74 | 47,000 | 740 |
| 2002-03-04 | 79 | 79 | 73 | 74 | 33,000 | 740 |
| 2002-03-01 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-02-27 | 85 | 88 | 77 | 88 | 7,000 | 880 |
| 2002-02-26 | 89 | 89 | 86 | 86 | 14,000 | 860 |
| 2002-02-25 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2002-02-22 | 91 | 95 | 91 | 95 | 4,000 | 950 |
| 2002-02-21 | 100 | 100 | 92 | 93 | 8,000 | 930 |
| 2002-02-20 | 91 | 99 | 90 | 99 | 12,000 | 990 |
| 2002-02-19 | 92 | 92 | 85 | 92 | 28,000 | 920 |
| 2002-02-18 | 103 | 107 | 92 | 92 | 83,000 | 920 |
| 2002-02-15 | 85 | 107 | 82 | 103 | 122,000 | 1,030 |
| 2002-02-14 | 99 | 100 | 80 | 81 | 51,000 | 810 |
| 2002-02-13 | 78 | 105 | 78 | 105 | 87,000 | 1,050 |
| 2002-02-12 | 70 | 75 | 70 | 75 | 25,000 | 750 |
| 2002-02-08 | 67 | 70 | 65 | 70 | 57,000 | 700 |
| 2002-02-07 | 67 | 67 | 65 | 67 | 14,000 | 670 |
| 2002-02-06 | 67 | 67 | 67 | 67 | 4,000 | 670 |
| 2002-02-05 | 65 | 67 | 64 | 67 | 5,000 | 670 |
| 2002-02-04 | 63 | 64 | 63 | 64 | 3,000 | 640 |
| 2002-02-01 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-01-31 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-01-30 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-01-29 | 70 | 72 | 70 | 72 | 21,000 | 720 |
| 2002-01-28 | 71 | 71 | 70 | 70 | 16,000 | 700 |
| 2002-01-25 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2002-01-24 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2002-01-23 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-01-22 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-01-21 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-01-18 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-01-17 | 69 | 70 | 69 | 70 | 3,000 | 700 |
| 2002-01-16 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-01-15 | 69 | 69 | 69 | 69 | 23,000 | 690 |
| 2002-01-11 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-01-10 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2002-01-09 | 68 | 68 | 68 | 68 | 9,000 | 680 |
| 2002-01-08 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-01-07 | 67 | 67 | 67 | 67 | 1,000 | 670 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
