5341 ASAHI EITOホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 290 | 291 | 290 | 291 | 4,000 | 2,910 |
| 2005-12-29 | 280 | 293 | 278 | 290 | 18,000 | 2,900 |
| 2005-12-28 | 290 | 290 | 274 | 275 | 14,000 | 2,750 |
| 2005-12-27 | 295 | 295 | 288 | 288 | 26,000 | 2,880 |
| 2005-12-26 | 279 | 291 | 279 | 291 | 62,000 | 2,910 |
| 2005-12-22 | 265 | 277 | 265 | 277 | 35,000 | 2,770 |
| 2005-12-21 | 270 | 272 | 270 | 270 | 36,000 | 2,700 |
| 2005-12-20 | 267 | 274 | 267 | 269 | 36,000 | 2,690 |
| 2005-12-19 | 265 | 266 | 264 | 266 | 13,000 | 2,660 |
| 2005-12-16 | 268 | 268 | 262 | 265 | 43,000 | 2,650 |
| 2005-12-15 | 257 | 266 | 257 | 266 | 45,000 | 2,660 |
| 2005-12-14 | 269 | 269 | 260 | 265 | 58,000 | 2,650 |
| 2005-12-13 | 270 | 271 | 265 | 265 | 14,000 | 2,650 |
| 2005-12-12 | 265 | 269 | 264 | 269 | 20,000 | 2,690 |
| 2005-12-09 | 262 | 272 | 262 | 271 | 67,000 | 2,710 |
| 2005-12-08 | 275 | 275 | 265 | 265 | 49,000 | 2,650 |
| 2005-12-07 | 290 | 294 | 266 | 273 | 105,000 | 2,730 |
| 2005-12-06 | 290 | 295 | 285 | 290 | 43,000 | 2,900 |
| 2005-12-05 | 294 | 305 | 288 | 292 | 89,000 | 2,920 |
| 2005-12-02 | 302 | 303 | 289 | 299 | 93,000 | 2,990 |
| 2005-12-01 | 291 | 310 | 275 | 302 | 312,000 | 3,020 |
| 2005-11-30 | 272 | 277 | 261 | 266 | 198,000 | 2,660 |
| 2005-11-29 | 271 | 288 | 267 | 273 | 173,000 | 2,730 |
| 2005-11-28 | 276 | 279 | 266 | 270 | 105,000 | 2,700 |
| 2005-11-25 | 295 | 300 | 285 | 286 | 188,000 | 2,860 |
| 2005-11-24 | 298 | 345 | 287 | 300 | 1,129,000 | 3,000 |
| 2005-11-22 | 269 | 291 | 258 | 284 | 434,000 | 2,840 |
| 2005-11-21 | 267 | 280 | 262 | 267 | 989,000 | 2,670 |
| 2005-11-18 | 245 | 276 | 244 | 267 | 1,411,000 | 2,670 |
| 2005-11-17 | 245 | 245 | 237 | 242 | 157,000 | 2,420 |
| 2005-11-16 | 234 | 246 | 232 | 240 | 577,000 | 2,400 |
| 2005-11-15 | 212 | 246 | 207 | 242 | 1,129,000 | 2,420 |
| 2005-11-14 | 221 | 221 | 205 | 209 | 155,000 | 2,090 |
| 2005-11-11 | 225 | 228 | 216 | 224 | 364,000 | 2,240 |
| 2005-11-10 | 204 | 229 | 204 | 229 | 610,000 | 2,290 |
| 2005-11-09 | 204 | 205 | 200 | 201 | 87,000 | 2,010 |
| 2005-11-08 | 205 | 205 | 202 | 203 | 49,000 | 2,030 |
| 2005-11-07 | 203 | 206 | 203 | 203 | 52,000 | 2,030 |
| 2005-11-04 | 203 | 203 | 200 | 202 | 35,000 | 2,020 |
| 2005-11-02 | 204 | 205 | 202 | 202 | 58,000 | 2,020 |
| 2005-11-01 | 204 | 205 | 203 | 203 | 42,000 | 2,030 |
| 2005-10-31 | 205 | 205 | 203 | 203 | 14,000 | 2,030 |
| 2005-10-28 | 203 | 204 | 202 | 204 | 25,000 | 2,040 |
| 2005-10-27 | 204 | 204 | 201 | 201 | 20,000 | 2,010 |
| 2005-10-26 | 202 | 204 | 201 | 204 | 10,000 | 2,040 |
| 2005-10-25 | 202 | 204 | 199 | 202 | 46,000 | 2,020 |
| 2005-10-24 | 210 | 210 | 202 | 204 | 56,000 | 2,040 |
| 2005-10-21 | 205 | 208 | 202 | 208 | 11,000 | 2,080 |
| 2005-10-20 | 208 | 208 | 201 | 206 | 87,000 | 2,060 |
| 2005-10-19 | 217 | 218 | 206 | 206 | 66,000 | 2,060 |
| 2005-10-18 | 211 | 219 | 210 | 217 | 19,000 | 2,170 |
| 2005-10-17 | 219 | 219 | 214 | 214 | 18,000 | 2,140 |
| 2005-10-14 | 213 | 220 | 210 | 219 | 26,000 | 2,190 |
| 2005-10-13 | 221 | 221 | 208 | 214 | 47,000 | 2,140 |
| 2005-10-12 | 206 | 220 | 201 | 216 | 125,000 | 2,160 |
| 2005-10-11 | 198 | 204 | 197 | 203 | 57,000 | 2,030 |
| 2005-10-07 | 202 | 202 | 197 | 199 | 41,000 | 1,990 |
| 2005-10-06 | 200 | 203 | 194 | 203 | 82,000 | 2,030 |
| 2005-10-05 | 203 | 204 | 200 | 200 | 46,000 | 2,000 |
| 2005-10-04 | 206 | 206 | 200 | 204 | 483,000 | 2,040 |
| 2005-10-03 | 206 | 207 | 201 | 203 | 99,000 | 2,030 |
| 2005-09-30 | 217 | 218 | 208 | 214 | 96,000 | 2,140 |
| 2005-09-29 | 214 | 223 | 213 | 220 | 50,000 | 2,200 |
| 2005-09-28 | 223 | 223 | 217 | 217 | 35,000 | 2,170 |
| 2005-09-27 | 225 | 230 | 216 | 225 | 156,000 | 2,250 |
| 2005-09-26 | 225 | 230 | 221 | 224 | 158,000 | 2,240 |
| 2005-09-22 | 225 | 230 | 222 | 228 | 99,000 | 2,280 |
| 2005-09-21 | 219 | 229 | 217 | 226 | 132,000 | 2,260 |
| 2005-09-20 | 222 | 224 | 218 | 219 | 220,000 | 2,190 |
| 2005-09-16 | 234 | 234 | 229 | 229 | 63,000 | 2,290 |
| 2005-09-15 | 229 | 235 | 229 | 235 | 118,000 | 2,350 |
| 2005-09-14 | 227 | 228 | 225 | 227 | 145,000 | 2,270 |
| 2005-09-13 | 234 | 235 | 225 | 228 | 183,000 | 2,280 |
| 2005-09-12 | 244 | 245 | 234 | 235 | 291,000 | 2,350 |
| 2005-09-09 | 248 | 250 | 244 | 248 | 94,000 | 2,480 |
| 2005-09-08 | 242 | 249 | 236 | 248 | 252,000 | 2,480 |
| 2005-09-07 | 248 | 255 | 245 | 246 | 106,000 | 2,460 |
| 2005-09-06 | 243 | 252 | 240 | 250 | 361,000 | 2,500 |
| 2005-09-05 | 243 | 249 | 240 | 247 | 238,000 | 2,470 |
| 2005-09-02 | 252 | 256 | 249 | 249 | 300,000 | 2,490 |
| 2005-09-01 | 255 | 257 | 246 | 250 | 611,000 | 2,500 |
| 2005-08-31 | 248 | 256 | 238 | 251 | 1,038,000 | 2,510 |
| 2005-08-30 | 246 | 260 | 241 | 248 | 1,811,000 | 2,480 |
| 2005-08-29 | 228 | 255 | 227 | 249 | 3,218,000 | 2,490 |
| 2005-08-26 | 214 | 248 | 207 | 233 | 2,276,000 | 2,330 |
| 2005-08-25 | 225 | 231 | 209 | 216 | 1,679,000 | 2,160 |
| 2005-08-24 | 204 | 242 | 197 | 235 | 3,705,000 | 2,350 |
| 2005-08-23 | 191 | 205 | 186 | 204 | 579,000 | 2,040 |
| 2005-08-22 | 184 | 196 | 182 | 196 | 358,000 | 1,960 |
| 2005-08-19 | 180 | 185 | 174 | 184 | 361,000 | 1,840 |
| 2005-08-18 | 181 | 183 | 179 | 181 | 45,000 | 1,810 |
| 2005-08-17 | 184 | 185 | 177 | 180 | 196,000 | 1,800 |
| 2005-08-16 | 184 | 192 | 183 | 185 | 603,000 | 1,850 |
| 2005-08-15 | 179 | 194 | 179 | 181 | 1,335,000 | 1,810 |
| 2005-08-12 | 175 | 178 | 172 | 175 | 109,000 | 1,750 |
| 2005-08-11 | 171 | 174 | 170 | 174 | 143,000 | 1,740 |
| 2005-08-10 | 174 | 175 | 168 | 171 | 184,000 | 1,710 |
| 2005-08-09 | 166 | 175 | 166 | 172 | 186,000 | 1,720 |
| 2005-08-08 | 165 | 176 | 160 | 170 | 329,000 | 1,700 |
| 2005-08-05 | 179 | 179 | 168 | 169 | 370,000 | 1,690 |
| 2005-08-04 | 190 | 195 | 169 | 180 | 3,133,000 | 1,800 |
| 2005-08-03 | 180 | 225 | 179 | 205 | 10,577,000 | 2,050 |
| 2005-08-02 | 169 | 177 | 166 | 175 | 203,000 | 1,750 |
| 2005-08-01 | 173 | 173 | 166 | 170 | 42,000 | 1,700 |
| 2005-07-29 | 171 | 173 | 169 | 173 | 55,000 | 1,730 |
| 2005-07-28 | 175 | 177 | 168 | 172 | 162,000 | 1,720 |
| 2005-07-27 | 173 | 178 | 168 | 170 | 145,000 | 1,700 |
| 2005-07-26 | 168 | 181 | 165 | 166 | 552,000 | 1,660 |
| 2005-07-25 | 161 | 168 | 161 | 165 | 154,000 | 1,650 |
| 2005-07-22 | 158 | 161 | 158 | 158 | 24,000 | 1,580 |
| 2005-07-21 | 162 | 162 | 158 | 159 | 38,000 | 1,590 |
| 2005-07-20 | 163 | 163 | 158 | 161 | 26,000 | 1,610 |
| 2005-07-19 | 164 | 164 | 160 | 162 | 37,000 | 1,620 |
| 2005-07-15 | 160 | 163 | 159 | 162 | 54,000 | 1,620 |
| 2005-07-14 | 156 | 162 | 156 | 157 | 61,000 | 1,570 |
| 2005-07-13 | 160 | 160 | 152 | 156 | 172,000 | 1,560 |
| 2005-07-12 | 165 | 165 | 158 | 162 | 92,000 | 1,620 |
| 2005-07-11 | 161 | 173 | 155 | 162 | 151,000 | 1,620 |
| 2005-07-08 | 161 | 166 | 160 | 160 | 89,000 | 1,600 |
| 2005-07-07 | 169 | 171 | 164 | 167 | 102,000 | 1,670 |
| 2005-07-06 | 173 | 176 | 161 | 176 | 586,000 | 1,760 |
| 2005-07-05 | 164 | 185 | 164 | 178 | 1,378,000 | 1,780 |
| 2005-07-04 | 149 | 160 | 149 | 160 | 222,000 | 1,600 |
| 2005-07-01 | 148 | 151 | 148 | 149 | 21,000 | 1,490 |
| 2005-06-30 | 151 | 153 | 146 | 151 | 80,000 | 1,510 |
| 2005-06-29 | 147 | 152 | 147 | 150 | 53,000 | 1,500 |
| 2005-06-28 | 148 | 148 | 146 | 146 | 10,000 | 1,460 |
| 2005-06-27 | 148 | 148 | 145 | 148 | 10,000 | 1,480 |
| 2005-06-24 | 144 | 144 | 140 | 144 | 74,000 | 1,440 |
| 2005-06-23 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2005-06-22 | 149 | 149 | 145 | 146 | 7,000 | 1,460 |
| 2005-06-21 | 149 | 150 | 146 | 146 | 14,000 | 1,460 |
| 2005-06-20 | 146 | 148 | 143 | 148 | 39,000 | 1,480 |
| 2005-06-17 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2005-06-16 | 150 | 152 | 149 | 149 | 36,000 | 1,490 |
| 2005-06-15 | 147 | 149 | 147 | 149 | 24,000 | 1,490 |
| 2005-06-14 | 148 | 148 | 143 | 143 | 20,000 | 1,430 |
| 2005-06-13 | 147 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2005-06-10 | 146 | 148 | 146 | 146 | 9,000 | 1,460 |
| 2005-06-09 | 152 | 152 | 142 | 144 | 20,000 | 1,440 |
| 2005-06-08 | 146 | 147 | 146 | 147 | 12,000 | 1,470 |
| 2005-06-07 | 153 | 153 | 148 | 149 | 122,000 | 1,490 |
| 2005-06-06 | 154 | 154 | 153 | 154 | 15,000 | 1,540 |
| 2005-06-03 | 152 | 155 | 152 | 154 | 130,000 | 1,540 |
| 2005-06-02 | 140 | 152 | 140 | 152 | 142,000 | 1,520 |
| 2005-06-01 | 138 | 139 | 137 | 138 | 31,000 | 1,380 |
| 2005-05-31 | 139 | 140 | 135 | 138 | 54,000 | 1,380 |
| 2005-05-30 | 136 | 140 | 136 | 140 | 41,000 | 1,400 |
| 2005-05-27 | 142 | 142 | 137 | 137 | 7,000 | 1,370 |
| 2005-05-26 | 142 | 143 | 140 | 141 | 22,000 | 1,410 |
| 2005-05-25 | 150 | 150 | 146 | 146 | 34,000 | 1,460 |
| 2005-05-24 | 152 | 152 | 148 | 149 | 15,000 | 1,490 |
| 2005-05-23 | 155 | 155 | 148 | 152 | 52,000 | 1,520 |
| 2005-05-20 | 154 | 156 | 154 | 154 | 12,000 | 1,540 |
| 2005-05-19 | 157 | 158 | 151 | 156 | 18,000 | 1,560 |
| 2005-05-18 | 154 | 154 | 151 | 153 | 41,000 | 1,530 |
| 2005-05-17 | 163 | 163 | 154 | 154 | 19,000 | 1,540 |
| 2005-05-16 | 170 | 170 | 166 | 166 | 14,000 | 1,660 |
| 2005-05-13 | 173 | 173 | 169 | 170 | 16,000 | 1,700 |
| 2005-05-12 | 176 | 176 | 172 | 176 | 73,000 | 1,760 |
| 2005-05-11 | 160 | 176 | 160 | 176 | 244,000 | 1,760 |
| 2005-05-10 | 160 | 160 | 158 | 160 | 14,000 | 1,600 |
| 2005-05-09 | 156 | 159 | 156 | 157 | 21,000 | 1,570 |
| 2005-05-06 | 155 | 157 | 153 | 155 | 22,000 | 1,550 |
| 2005-05-02 | 157 | 157 | 153 | 153 | 16,000 | 1,530 |
| 2005-04-28 | 155 | 156 | 154 | 156 | 48,000 | 1,560 |
| 2005-04-27 | 158 | 158 | 157 | 157 | 5,000 | 1,570 |
| 2005-04-26 | 160 | 160 | 156 | 159 | 19,000 | 1,590 |
| 2005-04-25 | 159 | 159 | 157 | 157 | 30,000 | 1,570 |
| 2005-04-22 | 163 | 163 | 160 | 160 | 59,000 | 1,600 |
| 2005-04-21 | 165 | 165 | 156 | 157 | 46,000 | 1,570 |
| 2005-04-20 | 162 | 163 | 159 | 163 | 15,000 | 1,630 |
| 2005-04-19 | 154 | 165 | 154 | 157 | 49,000 | 1,570 |
| 2005-04-18 | 161 | 162 | 152 | 152 | 58,000 | 1,520 |
| 2005-04-15 | 166 | 166 | 163 | 166 | 34,000 | 1,660 |
| 2005-04-14 | 167 | 167 | 162 | 166 | 60,000 | 1,660 |
| 2005-04-13 | 171 | 174 | 170 | 170 | 27,000 | 1,700 |
| 2005-04-12 | 175 | 175 | 171 | 172 | 30,000 | 1,720 |
| 2005-04-11 | 179 | 179 | 168 | 173 | 84,000 | 1,730 |
| 2005-04-08 | 170 | 186 | 169 | 177 | 219,000 | 1,770 |
| 2005-04-07 | 171 | 173 | 167 | 168 | 94,000 | 1,680 |
| 2005-04-06 | 172 | 172 | 168 | 169 | 114,000 | 1,690 |
| 2005-04-05 | 174 | 174 | 172 | 172 | 33,000 | 1,720 |
| 2005-04-04 | 172 | 175 | 170 | 172 | 55,000 | 1,720 |
| 2005-04-01 | 175 | 175 | 171 | 171 | 100,000 | 1,710 |
| 2005-03-31 | 177 | 178 | 172 | 177 | 54,000 | 1,770 |
| 2005-03-30 | 181 | 181 | 174 | 175 | 143,000 | 1,750 |
| 2005-03-29 | 191 | 193 | 183 | 187 | 98,000 | 1,870 |
| 2005-03-28 | 183 | 199 | 183 | 194 | 137,000 | 1,940 |
| 2005-03-25 | 194 | 205 | 187 | 188 | 411,000 | 1,880 |
| 2005-03-24 | 192 | 193 | 189 | 191 | 150,000 | 1,910 |
| 2005-03-23 | 201 | 201 | 191 | 195 | 453,000 | 1,950 |
| 2005-03-22 | 183 | 207 | 180 | 204 | 854,000 | 2,040 |
| 2005-03-18 | 177 | 180 | 176 | 176 | 70,000 | 1,760 |
| 2005-03-17 | 180 | 180 | 171 | 174 | 128,000 | 1,740 |
| 2005-03-16 | 186 | 186 | 175 | 182 | 126,000 | 1,820 |
| 2005-03-15 | 190 | 193 | 184 | 188 | 161,000 | 1,880 |
| 2005-03-14 | 191 | 195 | 188 | 191 | 142,000 | 1,910 |
| 2005-03-11 | 200 | 201 | 192 | 195 | 210,000 | 1,950 |
| 2005-03-10 | 201 | 208 | 196 | 200 | 348,000 | 2,000 |
| 2005-03-09 | 196 | 210 | 190 | 205 | 600,000 | 2,050 |
| 2005-03-08 | 228 | 230 | 195 | 200 | 2,054,000 | 2,000 |
| 2005-03-07 | 167 | 218 | 167 | 218 | 2,428,000 | 2,180 |
| 2005-03-04 | 170 | 170 | 165 | 168 | 375,000 | 1,680 |
| 2005-03-03 | 147 | 174 | 147 | 172 | 973,000 | 1,720 |
| 2005-03-02 | 142 | 145 | 141 | 145 | 50,000 | 1,450 |
| 2005-03-01 | 144 | 144 | 141 | 142 | 28,000 | 1,420 |
| 2005-02-28 | 148 | 148 | 142 | 144 | 104,000 | 1,440 |
| 2005-02-25 | 140 | 142 | 140 | 141 | 57,000 | 1,410 |
| 2005-02-24 | 136 | 141 | 135 | 141 | 103,000 | 1,410 |
| 2005-02-23 | 134 | 134 | 133 | 133 | 21,000 | 1,330 |
| 2005-02-22 | 139 | 139 | 135 | 135 | 28,000 | 1,350 |
| 2005-02-21 | 136 | 141 | 132 | 137 | 74,000 | 1,370 |
| 2005-02-18 | 146 | 146 | 137 | 138 | 110,000 | 1,380 |
| 2005-02-17 | 145 | 148 | 145 | 146 | 48,000 | 1,460 |
| 2005-02-16 | 143 | 146 | 143 | 144 | 60,000 | 1,440 |
| 2005-02-15 | 140 | 142 | 140 | 142 | 75,000 | 1,420 |
| 2005-02-14 | 149 | 149 | 140 | 140 | 142,000 | 1,400 |
| 2005-02-10 | 144 | 152 | 144 | 150 | 162,000 | 1,500 |
| 2005-02-09 | 144 | 148 | 144 | 146 | 212,000 | 1,460 |
| 2005-02-08 | 137 | 143 | 134 | 143 | 196,000 | 1,430 |
| 2005-02-07 | 132 | 139 | 132 | 134 | 148,000 | 1,340 |
| 2005-02-04 | 128 | 130 | 128 | 130 | 54,000 | 1,300 |
| 2005-02-03 | 130 | 130 | 128 | 128 | 37,000 | 1,280 |
| 2005-02-02 | 129 | 129 | 128 | 129 | 17,000 | 1,290 |
| 2005-02-01 | 129 | 130 | 127 | 127 | 34,000 | 1,270 |
| 2005-01-31 | 129 | 130 | 129 | 130 | 43,000 | 1,300 |
| 2005-01-28 | 129 | 129 | 128 | 129 | 7,000 | 1,290 |
| 2005-01-27 | 130 | 130 | 128 | 129 | 51,000 | 1,290 |
| 2005-01-26 | 128 | 130 | 127 | 128 | 69,000 | 1,280 |
| 2005-01-25 | 128 | 128 | 127 | 127 | 111,000 | 1,270 |
| 2005-01-24 | 131 | 132 | 125 | 131 | 378,000 | 1,310 |
| 2005-01-21 | 113 | 116 | 113 | 116 | 23,000 | 1,160 |
| 2005-01-20 | 116 | 117 | 115 | 115 | 33,000 | 1,150 |
| 2005-01-19 | 116 | 117 | 115 | 116 | 18,000 | 1,160 |
| 2005-01-18 | 116 | 117 | 115 | 116 | 16,000 | 1,160 |
| 2005-01-17 | 118 | 118 | 115 | 116 | 70,000 | 1,160 |
| 2005-01-14 | 117 | 117 | 114 | 117 | 151,000 | 1,170 |
| 2005-01-13 | 120 | 122 | 119 | 119 | 59,000 | 1,190 |
| 2005-01-12 | 120 | 121 | 119 | 120 | 39,000 | 1,200 |
| 2005-01-11 | 120 | 121 | 119 | 121 | 21,000 | 1,210 |
| 2005-01-07 | 121 | 121 | 119 | 119 | 25,000 | 1,190 |
| 2005-01-06 | 118 | 119 | 118 | 119 | 34,000 | 1,190 |
| 2005-01-05 | 118 | 119 | 118 | 118 | 26,000 | 1,180 |
| 2005-01-04 | 119 | 120 | 119 | 119 | 10,000 | 1,190 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
