5341 ASAHI EITOホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 97 | 97 | 97 | 97 | 61,000 | 970 |
| 2006-12-28 | 95 | 96 | 94 | 96 | 7,000 | 960 |
| 2006-12-27 | 94 | 95 | 93 | 95 | 8,000 | 950 |
| 2006-12-26 | 95 | 95 | 90 | 93 | 16,000 | 930 |
| 2006-12-25 | 97 | 98 | 93 | 94 | 69,000 | 940 |
| 2006-12-22 | 101 | 101 | 98 | 100 | 31,000 | 1,000 |
| 2006-12-21 | 103 | 107 | 102 | 104 | 14,000 | 1,040 |
| 2006-12-20 | 103 | 105 | 103 | 105 | 14,000 | 1,050 |
| 2006-12-19 | 108 | 108 | 105 | 105 | 15,000 | 1,050 |
| 2006-12-18 | 110 | 110 | 109 | 109 | 24,000 | 1,090 |
| 2006-12-15 | 110 | 111 | 109 | 109 | 30,000 | 1,090 |
| 2006-12-14 | 109 | 109 | 109 | 109 | 8,000 | 1,090 |
| 2006-12-13 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2006-12-12 | 113 | 113 | 109 | 109 | 4,000 | 1,090 |
| 2006-12-11 | 113 | 113 | 108 | 113 | 40,000 | 1,130 |
| 2006-12-08 | 110 | 111 | 108 | 108 | 18,000 | 1,080 |
| 2006-12-07 | 109 | 109 | 105 | 107 | 28,000 | 1,070 |
| 2006-12-06 | 109 | 110 | 106 | 106 | 27,000 | 1,060 |
| 2006-12-05 | 107 | 111 | 106 | 107 | 78,000 | 1,070 |
| 2006-12-04 | 113 | 116 | 105 | 107 | 263,000 | 1,070 |
| 2006-12-01 | 96 | 126 | 95 | 118 | 295,000 | 1,180 |
| 2006-11-30 | 91 | 96 | 91 | 96 | 26,000 | 960 |
| 2006-11-29 | 89 | 89 | 88 | 89 | 8,000 | 890 |
| 2006-11-28 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2006-11-27 | 85 | 86 | 84 | 86 | 12,000 | 860 |
| 2006-11-24 | 92 | 92 | 80 | 85 | 63,000 | 850 |
| 2006-11-22 | 83 | 94 | 83 | 94 | 11,000 | 940 |
| 2006-11-21 | 86 | 86 | 81 | 83 | 41,000 | 830 |
| 2006-11-20 | 87 | 87 | 76 | 84 | 68,000 | 840 |
| 2006-11-17 | 90 | 91 | 86 | 89 | 28,000 | 890 |
| 2006-11-16 | 95 | 95 | 91 | 91 | 9,000 | 910 |
| 2006-11-15 | 96 | 97 | 93 | 96 | 55,000 | 960 |
| 2006-11-14 | 90 | 95 | 89 | 95 | 49,000 | 950 |
| 2006-11-13 | 96 | 96 | 91 | 92 | 64,000 | 920 |
| 2006-11-10 | 95 | 99 | 95 | 99 | 33,000 | 990 |
| 2006-11-09 | 102 | 103 | 100 | 100 | 14,000 | 1,000 |
| 2006-11-08 | 100 | 103 | 98 | 99 | 77,000 | 990 |
| 2006-11-07 | 100 | 101 | 96 | 100 | 34,000 | 1,000 |
| 2006-11-06 | 99 | 99 | 96 | 97 | 30,000 | 970 |
| 2006-11-02 | 99 | 101 | 95 | 99 | 131,000 | 990 |
| 2006-11-01 | 103 | 103 | 100 | 102 | 10,000 | 1,020 |
| 2006-10-31 | 103 | 105 | 103 | 105 | 25,000 | 1,050 |
| 2006-10-30 | 106 | 106 | 100 | 105 | 38,000 | 1,050 |
| 2006-10-27 | 108 | 108 | 104 | 107 | 40,000 | 1,070 |
| 2006-10-26 | 113 | 113 | 110 | 111 | 14,000 | 1,110 |
| 2006-10-25 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2006-10-24 | 116 | 117 | 113 | 113 | 89,000 | 1,130 |
| 2006-10-23 | 114 | 115 | 112 | 113 | 15,000 | 1,130 |
| 2006-10-20 | 113 | 118 | 113 | 115 | 26,000 | 1,150 |
| 2006-10-19 | 112 | 113 | 110 | 110 | 30,000 | 1,100 |
| 2006-10-18 | 111 | 113 | 110 | 112 | 40,000 | 1,120 |
| 2006-10-17 | 112 | 118 | 111 | 111 | 44,000 | 1,110 |
| 2006-10-16 | 104 | 110 | 104 | 110 | 19,000 | 1,100 |
| 2006-10-13 | 101 | 103 | 101 | 103 | 12,000 | 1,030 |
| 2006-10-12 | 96 | 101 | 96 | 101 | 23,000 | 1,010 |
| 2006-10-11 | 105 | 105 | 93 | 95 | 67,000 | 950 |
| 2006-10-10 | 106 | 106 | 100 | 105 | 31,000 | 1,050 |
| 2006-10-06 | 109 | 116 | 107 | 109 | 30,000 | 1,090 |
| 2006-10-05 | 110 | 110 | 109 | 109 | 21,000 | 1,090 |
| 2006-10-04 | 113 | 113 | 108 | 109 | 49,000 | 1,090 |
| 2006-10-03 | 114 | 114 | 109 | 111 | 22,000 | 1,110 |
| 2006-10-02 | 114 | 114 | 111 | 112 | 14,000 | 1,120 |
| 2006-09-29 | 113 | 117 | 111 | 113 | 57,000 | 1,130 |
| 2006-09-28 | 109 | 112 | 109 | 111 | 41,000 | 1,110 |
| 2006-09-27 | 107 | 108 | 106 | 107 | 18,000 | 1,070 |
| 2006-09-26 | 107 | 108 | 105 | 105 | 30,000 | 1,050 |
| 2006-09-25 | 108 | 108 | 107 | 108 | 31,000 | 1,080 |
| 2006-09-22 | 110 | 111 | 104 | 108 | 91,000 | 1,080 |
| 2006-09-21 | 114 | 114 | 107 | 110 | 62,000 | 1,100 |
| 2006-09-20 | 117 | 118 | 109 | 110 | 142,000 | 1,100 |
| 2006-09-19 | 120 | 121 | 115 | 116 | 43,000 | 1,160 |
| 2006-09-15 | 126 | 126 | 120 | 120 | 32,000 | 1,200 |
| 2006-09-14 | 128 | 128 | 125 | 126 | 78,000 | 1,260 |
| 2006-09-13 | 138 | 138 | 129 | 131 | 52,000 | 1,310 |
| 2006-09-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2006-09-11 | 141 | 142 | 140 | 142 | 28,000 | 1,420 |
| 2006-09-08 | 140 | 142 | 138 | 142 | 13,000 | 1,420 |
| 2006-09-07 | 144 | 144 | 140 | 141 | 11,000 | 1,410 |
| 2006-09-06 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2006-09-05 | 143 | 143 | 141 | 143 | 14,000 | 1,430 |
| 2006-09-04 | 142 | 144 | 142 | 143 | 23,000 | 1,430 |
| 2006-08-31 | 142 | 149 | 141 | 149 | 7,000 | 1,490 |
| 2006-08-30 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2006-08-29 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2006-08-28 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2006-08-25 | 147 | 151 | 147 | 149 | 8,000 | 1,490 |
| 2006-08-24 | 150 | 150 | 149 | 149 | 3,000 | 1,490 |
| 2006-08-23 | 150 | 151 | 146 | 149 | 22,000 | 1,490 |
| 2006-08-22 | 147 | 154 | 145 | 153 | 24,000 | 1,530 |
| 2006-08-21 | 143 | 146 | 140 | 146 | 37,000 | 1,460 |
| 2006-08-18 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2006-08-17 | 141 | 141 | 140 | 140 | 9,000 | 1,400 |
| 2006-08-16 | 141 | 143 | 141 | 143 | 6,000 | 1,430 |
| 2006-08-15 | 140 | 142 | 137 | 137 | 21,000 | 1,370 |
| 2006-08-14 | 144 | 144 | 138 | 140 | 14,000 | 1,400 |
| 2006-08-11 | 144 | 146 | 144 | 146 | 5,000 | 1,460 |
| 2006-08-10 | 143 | 147 | 142 | 142 | 19,000 | 1,420 |
| 2006-08-09 | 138 | 144 | 138 | 144 | 7,000 | 1,440 |
| 2006-08-08 | 145 | 145 | 136 | 138 | 18,000 | 1,380 |
| 2006-08-07 | 154 | 154 | 140 | 140 | 11,000 | 1,400 |
| 2006-08-04 | 142 | 147 | 141 | 147 | 7,000 | 1,470 |
| 2006-08-03 | 142 | 142 | 141 | 141 | 7,000 | 1,410 |
| 2006-08-02 | 140 | 142 | 137 | 142 | 6,000 | 1,420 |
| 2006-08-01 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2006-07-31 | 137 | 140 | 133 | 133 | 21,000 | 1,330 |
| 2006-07-28 | 139 | 139 | 136 | 136 | 4,000 | 1,360 |
| 2006-07-27 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2006-07-26 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2006-07-25 | 135 | 140 | 134 | 140 | 20,000 | 1,400 |
| 2006-07-24 | 142 | 142 | 135 | 135 | 4,000 | 1,350 |
| 2006-07-21 | 136 | 137 | 136 | 136 | 29,000 | 1,360 |
| 2006-07-20 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2006-07-19 | 131 | 143 | 131 | 141 | 10,000 | 1,410 |
| 2006-07-18 | 142 | 142 | 137 | 138 | 64,000 | 1,380 |
| 2006-07-14 | 140 | 145 | 136 | 142 | 152,000 | 1,420 |
| 2006-07-13 | 155 | 160 | 155 | 156 | 5,000 | 1,560 |
| 2006-07-12 | 161 | 161 | 158 | 158 | 10,000 | 1,580 |
| 2006-07-11 | 166 | 166 | 161 | 161 | 8,000 | 1,610 |
| 2006-07-10 | 166 | 173 | 166 | 173 | 6,000 | 1,730 |
| 2006-07-07 | 170 | 179 | 166 | 175 | 61,000 | 1,750 |
| 2006-07-06 | 174 | 174 | 169 | 170 | 5,000 | 1,700 |
| 2006-07-05 | 170 | 173 | 168 | 173 | 16,000 | 1,730 |
| 2006-07-04 | 175 | 175 | 170 | 170 | 12,000 | 1,700 |
| 2006-07-03 | 170 | 176 | 169 | 176 | 18,000 | 1,760 |
| 2006-06-30 | 172 | 175 | 167 | 170 | 55,000 | 1,700 |
| 2006-06-29 | 160 | 188 | 160 | 172 | 863,000 | 1,720 |
| 2006-06-28 | 159 | 159 | 157 | 157 | 5,000 | 1,570 |
| 2006-06-27 | 161 | 161 | 157 | 158 | 7,000 | 1,580 |
| 2006-06-26 | 155 | 159 | 155 | 159 | 5,000 | 1,590 |
| 2006-06-23 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2006-06-22 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2006-06-20 | 164 | 165 | 161 | 165 | 27,000 | 1,650 |
| 2006-06-19 | 161 | 164 | 159 | 164 | 28,000 | 1,640 |
| 2006-06-16 | 157 | 161 | 155 | 157 | 35,000 | 1,570 |
| 2006-06-15 | 152 | 159 | 151 | 151 | 34,000 | 1,510 |
| 2006-06-14 | 141 | 150 | 139 | 150 | 17,000 | 1,500 |
| 2006-06-13 | 143 | 149 | 142 | 142 | 30,000 | 1,420 |
| 2006-06-12 | 134 | 147 | 134 | 147 | 20,000 | 1,470 |
| 2006-06-09 | 145 | 145 | 133 | 139 | 36,000 | 1,390 |
| 2006-06-08 | 141 | 141 | 130 | 130 | 57,000 | 1,300 |
| 2006-06-07 | 146 | 151 | 142 | 145 | 58,000 | 1,450 |
| 2006-06-06 | 150 | 150 | 146 | 147 | 23,000 | 1,470 |
| 2006-06-05 | 161 | 161 | 144 | 155 | 52,000 | 1,550 |
| 2006-06-02 | 170 | 170 | 140 | 161 | 131,000 | 1,610 |
| 2006-06-01 | 175 | 175 | 171 | 171 | 21,000 | 1,710 |
| 2006-05-31 | 171 | 172 | 171 | 171 | 18,000 | 1,710 |
| 2006-05-30 | 171 | 172 | 170 | 172 | 62,000 | 1,720 |
| 2006-05-29 | 174 | 176 | 171 | 172 | 75,000 | 1,720 |
| 2006-05-26 | 176 | 176 | 172 | 173 | 68,000 | 1,730 |
| 2006-05-25 | 175 | 177 | 174 | 176 | 37,000 | 1,760 |
| 2006-05-24 | 174 | 176 | 174 | 175 | 47,000 | 1,750 |
| 2006-05-23 | 177 | 177 | 172 | 174 | 70,000 | 1,740 |
| 2006-05-22 | 179 | 180 | 176 | 179 | 50,000 | 1,790 |
| 2006-05-19 | 179 | 180 | 176 | 178 | 49,000 | 1,780 |
| 2006-05-18 | 173 | 179 | 172 | 179 | 79,000 | 1,790 |
| 2006-05-17 | 175 | 178 | 172 | 176 | 156,000 | 1,760 |
| 2006-05-16 | 183 | 183 | 170 | 173 | 380,000 | 1,730 |
| 2006-05-15 | 184 | 186 | 178 | 185 | 1,106,000 | 1,850 |
| 2006-05-12 | 204 | 209 | 176 | 181 | 5,328,000 | 1,810 |
| 2006-05-11 | 177 | 220 | 177 | 209 | 8,260,000 | 2,090 |
| 2006-05-10 | 187 | 187 | 170 | 175 | 598,000 | 1,750 |
| 2006-05-09 | 194 | 195 | 186 | 189 | 100,000 | 1,890 |
| 2006-05-08 | 207 | 207 | 192 | 199 | 79,000 | 1,990 |
| 2006-05-02 | 205 | 210 | 200 | 205 | 39,000 | 2,050 |
| 2006-05-01 | 213 | 213 | 207 | 207 | 7,000 | 2,070 |
| 2006-04-28 | 215 | 215 | 207 | 212 | 27,000 | 2,120 |
| 2006-04-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-04-26 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2006-04-25 | 212 | 217 | 212 | 217 | 11,000 | 2,170 |
| 2006-04-24 | 216 | 218 | 216 | 216 | 4,000 | 2,160 |
| 2006-04-21 | 221 | 221 | 220 | 220 | 14,000 | 2,200 |
| 2006-04-20 | 223 | 223 | 220 | 222 | 15,000 | 2,220 |
| 2006-04-19 | 230 | 230 | 216 | 222 | 52,000 | 2,220 |
| 2006-04-18 | 217 | 248 | 213 | 221 | 109,000 | 2,210 |
| 2006-04-17 | 239 | 239 | 213 | 213 | 42,000 | 2,130 |
| 2006-04-14 | 236 | 236 | 232 | 232 | 4,000 | 2,320 |
| 2006-04-13 | 234 | 236 | 234 | 236 | 4,000 | 2,360 |
| 2006-04-12 | 238 | 239 | 236 | 239 | 6,000 | 2,390 |
| 2006-04-11 | 247 | 247 | 237 | 239 | 57,000 | 2,390 |
| 2006-04-10 | 232 | 232 | 223 | 227 | 8,000 | 2,270 |
| 2006-04-07 | 226 | 227 | 226 | 227 | 9,000 | 2,270 |
| 2006-04-06 | 228 | 232 | 226 | 226 | 10,000 | 2,260 |
| 2006-04-05 | 222 | 228 | 222 | 228 | 5,000 | 2,280 |
| 2006-04-04 | 222 | 222 | 215 | 220 | 8,000 | 2,200 |
| 2006-03-31 | 224 | 225 | 220 | 220 | 24,000 | 2,200 |
| 2006-03-30 | 229 | 229 | 227 | 227 | 7,000 | 2,270 |
| 2006-03-29 | 232 | 237 | 229 | 229 | 14,000 | 2,290 |
| 2006-03-28 | 231 | 234 | 231 | 234 | 2,000 | 2,340 |
| 2006-03-27 | 232 | 235 | 232 | 235 | 2,000 | 2,350 |
| 2006-03-24 | 230 | 239 | 230 | 232 | 82,000 | 2,320 |
| 2006-03-23 | 230 | 230 | 221 | 226 | 211,000 | 2,260 |
| 2006-03-22 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 2006-03-20 | 218 | 226 | 218 | 219 | 15,000 | 2,190 |
| 2006-03-17 | 226 | 226 | 226 | 226 | 6,000 | 2,260 |
| 2006-03-16 | 230 | 230 | 227 | 227 | 14,000 | 2,270 |
| 2006-03-15 | 221 | 227 | 221 | 227 | 10,000 | 2,270 |
| 2006-03-14 | 225 | 227 | 217 | 217 | 23,000 | 2,170 |
| 2006-03-13 | 217 | 223 | 217 | 223 | 6,000 | 2,230 |
| 2006-03-10 | 212 | 216 | 208 | 216 | 29,000 | 2,160 |
| 2006-03-09 | 217 | 217 | 214 | 214 | 2,000 | 2,140 |
| 2006-03-08 | 212 | 217 | 212 | 212 | 9,000 | 2,120 |
| 2006-03-07 | 210 | 216 | 210 | 211 | 14,000 | 2,110 |
| 2006-03-06 | 215 | 216 | 210 | 210 | 20,000 | 2,100 |
| 2006-03-03 | 212 | 217 | 212 | 215 | 14,000 | 2,150 |
| 2006-03-02 | 213 | 222 | 212 | 222 | 8,000 | 2,220 |
| 2006-03-01 | 212 | 218 | 212 | 218 | 10,000 | 2,180 |
| 2006-02-28 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2006-02-27 | 225 | 230 | 223 | 223 | 4,000 | 2,230 |
| 2006-02-24 | 239 | 239 | 220 | 220 | 9,000 | 2,200 |
| 2006-02-23 | 210 | 220 | 210 | 219 | 10,000 | 2,190 |
| 2006-02-22 | 212 | 213 | 210 | 210 | 5,000 | 2,100 |
| 2006-02-21 | 200 | 210 | 200 | 206 | 27,000 | 2,060 |
| 2006-02-20 | 230 | 230 | 210 | 210 | 15,000 | 2,100 |
| 2006-02-17 | 244 | 244 | 240 | 240 | 4,000 | 2,400 |
| 2006-02-16 | 244 | 249 | 244 | 249 | 3,000 | 2,490 |
| 2006-02-15 | 247 | 247 | 247 | 247 | 9,000 | 2,470 |
| 2006-02-14 | 247 | 249 | 244 | 247 | 17,000 | 2,470 |
| 2006-02-13 | 250 | 251 | 250 | 251 | 8,000 | 2,510 |
| 2006-02-10 | 255 | 255 | 249 | 249 | 25,000 | 2,490 |
| 2006-02-09 | 253 | 255 | 253 | 255 | 7,000 | 2,550 |
| 2006-02-08 | 252 | 253 | 245 | 245 | 29,000 | 2,450 |
| 2006-02-07 | 249 | 251 | 248 | 251 | 5,000 | 2,510 |
| 2006-02-06 | 257 | 257 | 245 | 251 | 23,000 | 2,510 |
| 2006-02-03 | 250 | 256 | 245 | 256 | 19,000 | 2,560 |
| 2006-02-02 | 251 | 253 | 248 | 253 | 25,000 | 2,530 |
| 2006-02-01 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
| 2006-01-31 | 256 | 265 | 256 | 257 | 9,000 | 2,570 |
| 2006-01-30 | 260 | 261 | 258 | 258 | 10,000 | 2,580 |
| 2006-01-27 | 266 | 266 | 258 | 258 | 21,000 | 2,580 |
| 2006-01-26 | 270 | 270 | 261 | 267 | 18,000 | 2,670 |
| 2006-01-25 | 270 | 272 | 260 | 260 | 28,000 | 2,600 |
| 2006-01-24 | 233 | 255 | 233 | 250 | 24,000 | 2,500 |
| 2006-01-23 | 252 | 252 | 241 | 242 | 45,000 | 2,420 |
| 2006-01-20 | 259 | 260 | 246 | 254 | 57,000 | 2,540 |
| 2006-01-19 | 248 | 266 | 248 | 266 | 34,000 | 2,660 |
| 2006-01-18 | 259 | 259 | 250 | 250 | 40,000 | 2,500 |
| 2006-01-17 | 261 | 262 | 257 | 259 | 20,000 | 2,590 |
| 2006-01-16 | 271 | 271 | 263 | 263 | 157,000 | 2,630 |
| 2006-01-13 | 281 | 281 | 277 | 277 | 31,000 | 2,770 |
| 2006-01-12 | 283 | 283 | 278 | 281 | 6,000 | 2,810 |
| 2006-01-11 | 278 | 278 | 277 | 277 | 11,000 | 2,770 |
| 2006-01-10 | 279 | 279 | 278 | 278 | 4,000 | 2,780 |
| 2006-01-06 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2006-01-05 | 288 | 288 | 282 | 282 | 6,000 | 2,820 |
| 2006-01-04 | 290 | 290 | 283 | 288 | 4,000 | 2,880 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
