5341 ASAHI EITOホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	120	120	116	118	14,000	1,180
2004-12-29	113	127	113	122	98,000	1,220
2004-12-28	111	112	111	112	18,000	1,120
2004-12-27	114	114	110	110	31,000	1,100
2004-12-24	111	113	111	113	49,000	1,130
2004-12-22	110	113	109	111	57,000	1,110
2004-12-21	112	112	109	109	37,000	1,090
2004-12-20	110	111	110	111	36,000	1,110
2004-12-17	113	113	112	113	8,000	1,130
2004-12-16	112	113	112	113	23,000	1,130
2004-12-15	111	111	111	111	11,000	1,110
2004-12-14	111	111	110	111	11,000	1,110
2004-12-13	112	112	110	111	13,000	1,110
2004-12-10	113	113	112	112	51,000	1,120
2004-12-09	112	114	112	113	14,000	1,130
2004-12-08	114	115	113	115	9,000	1,150
2004-12-07	117	117	112	115	35,000	1,150
2004-12-06	118	118	116	116	8,000	1,160
2004-12-03	117	118	111	118	53,000	1,180
2004-12-02	117	117	117	117	10,000	1,170
2004-12-01	118	118	117	117	4,000	1,170
2004-11-30	118	119	116	119	33,000	1,190
2004-11-29	119	119	118	118	12,000	1,180
2004-11-26	119	119	119	119	3,000	1,190
2004-11-25	119	120	119	119	14,000	1,190
2004-11-24	122	122	119	120	9,000	1,200
2004-11-22	120	121	119	120	12,000	1,200
2004-11-19	119	122	119	122	7,000	1,220
2004-11-17	125	125	125	125	3,000	1,250
2004-11-16	126	126	124	124	17,000	1,240
2004-11-15	128	128	125	125	20,000	1,250
2004-11-12	125	128	125	128	5,000	1,280
2004-11-11	127	127	125	125	19,000	1,250
2004-11-10	125	126	125	126	4,000	1,260
2004-11-09	124	126	124	126	6,000	1,260
2004-11-08	124	125	124	125	11,000	1,250
2004-11-05	124	125	124	125	17,000	1,250
2004-11-04	124	125	124	124	5,000	1,240
2004-11-02	121	124	121	123	12,000	1,230
2004-11-01	120	125	120	124	19,000	1,240
2004-10-29	125	125	123	123	7,000	1,230
2004-10-28	125	125	125	125	3,000	1,250
2004-10-27	125	125	125	125	3,000	1,250
2004-10-26	123	126	123	124	22,000	1,240
2004-10-25	126	127	125	125	8,000	1,250
2004-10-22	126	126	124	124	8,000	1,240
2004-10-21	124	124	124	124	8,000	1,240
2004-10-20	123	124	121	124	12,000	1,240
2004-10-19	124	124	124	124	2,000	1,240
2004-10-18	123	124	123	124	6,000	1,240
2004-10-15	124	126	123	123	25,000	1,230
2004-10-14	127	129	125	125	42,000	1,250
2004-10-13	125	128	125	127	25,000	1,270
2004-10-12	125	125	124	125	20,000	1,250
2004-10-08	123	124	122	123	29,000	1,230
2004-10-07	122	124	122	123	57,000	1,230
2004-10-06	122	122	120	121	22,000	1,210
2004-10-05	122	123	121	122	22,000	1,220
2004-10-04	124	124	121	121	7,000	1,210
2004-10-01	118	123	118	123	8,000	1,230
2004-09-30	118	120	116	120	7,000	1,200
2004-09-29	118	121	118	118	6,000	1,180
2004-09-28	118	118	117	117	14,000	1,170
2004-09-27	119	119	117	118	7,000	1,180
2004-09-24	119	119	116	119	32,000	1,190
2004-09-22	122	129	119	119	28,000	1,190
2004-09-21	125	125	120	122	30,000	1,220
2004-09-17	127	128	126	126	13,000	1,260
2004-09-16	127	128	127	127	13,000	1,270
2004-09-15	129	130	129	129	17,000	1,290
2004-09-14	126	129	126	129	19,000	1,290
2004-09-13	129	129	126	126	10,000	1,260
2004-09-10	129	129	128	128	14,000	1,280
2004-09-09	133	134	130	130	12,000	1,300
2004-09-08	132	133	130	132	21,000	1,320
2004-09-07	130	130	129	130	16,000	1,300
2004-09-06	128	130	128	129	32,000	1,290
2004-09-03	128	130	126	127	16,000	1,270
2004-09-02	125	125	125	125	2,000	1,250
2004-09-01	123	127	123	126	13,000	1,260
2004-08-31	124	125	122	125	16,000	1,250
2004-08-30	125	125	123	124	14,000	1,240
2004-08-27	125	126	124	125	9,000	1,250
2004-08-26	125	125	125	125	4,000	1,250
2004-08-25	125	125	123	123	5,000	1,230
2004-08-24	124	125	124	125	6,000	1,250
2004-08-23	122	123	122	123	5,000	1,230
2004-08-20	121	121	121	121	1,000	1,210
2004-08-19	123	123	121	121	3,000	1,210
2004-08-18	123	123	120	120	9,000	1,200
2004-08-17	121	123	121	122	7,000	1,220
2004-08-16	125	125	119	119	31,000	1,190
2004-08-13	126	126	124	125	15,000	1,250
2004-08-12	124	126	124	126	13,000	1,260
2004-08-11	122	124	122	124	14,000	1,240
2004-08-10	118	120	118	120	15,000	1,200
2004-08-09	119	119	116	119	13,000	1,190
2004-08-06	120	120	119	120	11,000	1,200
2004-08-05	119	121	119	120	9,000	1,200
2004-08-04	122	122	117	119	35,000	1,190
2004-08-03	123	123	123	123	11,000	1,230
2004-08-02	123	123	122	122	17,000	1,220
2004-07-30	122	126	122	124	21,000	1,240
2004-07-29	125	127	122	122	32,000	1,220
2004-07-28	120	129	120	124	78,000	1,240
2004-07-27	126	126	123	123	38,000	1,230
2004-07-26	126	128	126	126	86,000	1,260
2004-07-23	132	135	128	130	138,000	1,300
2004-07-22	133	135	133	134	33,000	1,340
2004-07-21	136	136	134	134	23,000	1,340
2004-07-20	137	137	135	135	13,000	1,350
2004-07-16	137	138	135	138	26,000	1,380
2004-07-15	138	139	137	137	49,000	1,370
2004-07-14	135	140	135	136	140,000	1,360
2004-07-13	145	145	132	133	207,000	1,330
2004-07-12	146	147	145	145	21,000	1,450
2004-07-09	141	146	141	145	31,000	1,450
2004-07-08	140	142	140	141	14,000	1,410
2004-07-07	140	141	135	140	54,000	1,400
2004-07-06	139	142	139	141	22,000	1,410
2004-07-05	145	145	141	143	42,000	1,430
2004-07-02	144	147	144	145	19,000	1,450
2004-07-01	145	146	144	144	27,000	1,440
2004-06-30	148	150	145	146	60,000	1,460
2004-06-29	155	156	148	153	247,000	1,530
2004-06-28	149	158	142	158	400,000	1,580
2004-06-25	134	140	134	139	71,000	1,390
2004-06-24	136	137	136	136	13,000	1,360
2004-06-23	134	135	134	135	5,000	1,350
2004-06-22	138	138	137	137	5,000	1,370
2004-06-21	137	139	137	137	15,000	1,370
2004-06-18	140	140	137	138	21,000	1,380
2004-06-17	134	141	134	140	55,000	1,400
2004-06-16	135	137	135	135	16,000	1,350
2004-06-15	135	137	134	134	45,000	1,340
2004-06-14	136	137	135	135	28,000	1,350
2004-06-11	135	139	134	134	89,000	1,340
2004-06-10	133	134	133	134	10,000	1,340
2004-06-09	132	134	132	134	9,000	1,340
2004-06-08	140	140	132	132	58,000	1,320
2004-06-07	128	130	128	130	13,000	1,300
2004-06-04	130	130	125	128	8,000	1,280
2004-06-03	128	128	128	128	17,000	1,280
2004-06-02	127	130	127	128	9,000	1,280
2004-06-01	122	127	122	125	18,000	1,250
2004-05-31	127	127	126	127	6,000	1,270
2004-05-28	124	125	121	125	19,000	1,250
2004-05-27	126	127	125	125	36,000	1,250
2004-05-26	127	127	124	125	17,000	1,250
2004-05-25	129	129	125	125	13,000	1,250
2004-05-24	128	134	125	129	20,000	1,290
2004-05-21	127	128	125	127	15,000	1,270
2004-05-20	127	131	127	128	8,000	1,280
2004-05-19	121	127	121	126	3,000	1,260
2004-05-18	115	119	115	119	34,000	1,190
2004-05-17	124	124	116	116	39,000	1,160
2004-05-14	128	129	123	124	22,000	1,240
2004-05-13	131	131	128	128	16,000	1,280
2004-05-12	122	128	122	128	11,000	1,280
2004-05-11	116	120	116	120	17,000	1,200
2004-05-10	131	131	110	120	68,000	1,200
2004-05-07	134	135	134	135	12,000	1,350
2004-05-06	141	141	135	135	22,000	1,350
2004-04-30	141	141	140	141	6,000	1,410
2004-04-28	140	142	139	142	14,000	1,420
2004-04-27	143	143	139	142	35,000	1,420
2004-04-26	142	148	141	148	48,000	1,480
2004-04-23	147	147	140	140	51,000	1,400
2004-04-22	150	151	148	148	33,000	1,480
2004-04-21	152	152	149	149	21,000	1,490
2004-04-20	150	152	145	152	57,000	1,520
2004-04-19	154	154	149	149	53,000	1,490
2004-04-16	152	153	151	152	18,000	1,520
2004-04-15	153	160	150	150	109,000	1,500
2004-04-14	151	153	149	150	54,000	1,500
2004-04-13	151	152	150	151	59,000	1,510
2004-04-12	148	152	148	150	70,000	1,500
2004-04-09	151	151	145	148	71,000	1,480
2004-04-08	154	154	151	153	93,000	1,530
2004-04-07	142	157	142	156	252,000	1,560
2004-04-06	146	146	140	142	45,000	1,420
2004-04-05	142	147	142	145	107,000	1,450
2004-04-02	133	137	132	137	61,000	1,370
2004-04-01	137	137	133	133	16,000	1,330
2004-03-31	140	140	133	138	51,000	1,380
2004-03-30	141	142	139	139	61,000	1,390
2004-03-29	142	142	140	140	78,000	1,400
2004-03-26	147	147	138	144	41,000	1,440
2004-03-25	146	148	142	145	124,000	1,450
2004-03-24	136	149	130	149	216,000	1,490
2004-03-23	135	136	134	135	22,000	1,350
2004-03-22	138	138	134	136	74,000	1,360
2004-03-19	136	137	130	137	60,000	1,370
2004-03-18	137	140	133	136	71,000	1,360
2004-03-17	141	141	133	137	163,000	1,370
2004-03-16	131	141	131	137	330,000	1,370
2004-03-15	129	132	129	131	69,000	1,310
2004-03-12	129	129	124	127	79,000	1,270
2004-03-11	128	129	123	129	75,000	1,290
2004-03-10	127	133	127	128	72,000	1,280
2004-03-09	129	129	125	125	62,000	1,250
2004-03-08	120	129	120	129	143,000	1,290
2004-03-05	119	119	117	118	48,000	1,180
2004-03-04	116	119	116	119	39,000	1,190
2004-03-03	120	120	115	115	34,000	1,150
2004-03-02	117	119	116	119	25,000	1,190
2004-03-01	114	116	113	116	38,000	1,160
2004-02-27	116	116	113	113	16,000	1,130
2004-02-26	114	115	112	115	23,000	1,150
2004-02-25	115	115	112	112	52,000	1,120
2004-02-24	121	121	113	115	64,000	1,150
2004-02-23	113	122	111	119	87,000	1,190
2004-02-20	114	114	110	110	71,000	1,100
2004-02-19	119	120	106	113	62,000	1,130
2004-02-18	127	128	122	122	144,000	1,220
2004-02-17	119	125	117	125	141,000	1,250
2004-02-16	112	119	111	115	194,000	1,150
2004-02-13	110	111	108	108	57,000	1,080
2004-02-12	110	112	108	108	188,000	1,080
2004-02-10	117	117	107	107	286,000	1,070
2004-02-09	114	116	114	116	105,000	1,160
2004-02-06	121	122	112	116	407,000	1,160
2004-02-05	129	129	121	123	191,000	1,230
2004-02-04	134	134	123	129	301,000	1,290
2004-02-03	131	131	122	125	248,000	1,250
2004-02-02	127	137	126	129	339,000	1,290
2004-01-30	129	135	125	127	455,000	1,270
2004-01-29	135	139	128	128	346,000	1,280
2004-01-28	141	148	130	140	893,000	1,400
2004-01-27	165	168	140	141	1,204,000	1,410
2004-01-26	160	178	153	168	2,145,000	1,680
2004-01-23	123	153	122	150	991,000	1,500
2004-01-22	118	122	118	122	186,000	1,220
2004-01-21	113	117	112	116	35,000	1,160
2004-01-20	116	116	108	115	116,000	1,150
2004-01-19	110	116	110	115	125,000	1,150
2004-01-16	108	112	103	112	184,000	1,120
2004-01-15	104	110	99	108	218,000	1,080
2004-01-14	87	104	87	102	215,000	1,020
2004-01-13	87	88	85	87	73,000	870
2004-01-09	88	88	83	83	58,000	830
2004-01-08	79	88	79	88	55,000	880
2004-01-07	78	79	78	79	11,000	790
2004-01-06	79	79	77	77	24,000	770
2004-01-05	76	76	75	76	12,000	760

分割・併合履歴： [2018-05-29]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31