5341 ASAHI EITOホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 59 | 60 | 59 | 60 | 2,000 | 600 |
| 2007-12-26 | 58 | 60 | 58 | 60 | 10,000 | 600 |
| 2007-12-25 | 58 | 61 | 58 | 58 | 19,000 | 580 |
| 2007-12-21 | 57 | 57 | 56 | 57 | 7,000 | 570 |
| 2007-12-20 | 57 | 57 | 57 | 57 | 6,000 | 570 |
| 2007-12-19 | 60 | 60 | 58 | 60 | 34,000 | 600 |
| 2007-12-18 | 65 | 65 | 54 | 60 | 21,000 | 600 |
| 2007-12-17 | 67 | 68 | 65 | 65 | 22,000 | 650 |
| 2007-12-13 | 66 | 67 | 64 | 65 | 41,000 | 650 |
| 2007-12-12 | 66 | 68 | 66 | 67 | 13,000 | 670 |
| 2007-12-11 | 66 | 68 | 66 | 67 | 18,000 | 670 |
| 2007-12-10 | 67 | 67 | 67 | 67 | 18,000 | 670 |
| 2007-12-07 | 70 | 70 | 67 | 67 | 20,000 | 670 |
| 2007-12-06 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2007-12-05 | 69 | 70 | 69 | 69 | 21,000 | 690 |
| 2007-12-04 | 69 | 69 | 66 | 69 | 25,000 | 690 |
| 2007-12-03 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2007-11-30 | 70 | 70 | 68 | 70 | 30,000 | 700 |
| 2007-11-29 | 70 | 70 | 70 | 70 | 16,000 | 700 |
| 2007-11-28 | 68 | 70 | 68 | 70 | 9,000 | 700 |
| 2007-11-27 | 68 | 70 | 67 | 70 | 6,000 | 700 |
| 2007-11-26 | 70 | 70 | 69 | 69 | 11,000 | 690 |
| 2007-11-22 | 70 | 70 | 67 | 70 | 14,000 | 700 |
| 2007-11-21 | 71 | 71 | 70 | 70 | 21,000 | 700 |
| 2007-11-20 | 70 | 70 | 68 | 70 | 25,000 | 700 |
| 2007-11-19 | 70 | 71 | 69 | 71 | 9,000 | 710 |
| 2007-11-16 | 75 | 75 | 70 | 70 | 9,000 | 700 |
| 2007-11-15 | 72 | 72 | 71 | 71 | 19,000 | 710 |
| 2007-11-14 | 71 | 71 | 70 | 71 | 7,000 | 710 |
| 2007-11-13 | 71 | 71 | 70 | 70 | 19,000 | 700 |
| 2007-11-12 | 71 | 71 | 69 | 70 | 30,000 | 700 |
| 2007-11-09 | 71 | 71 | 68 | 70 | 13,000 | 700 |
| 2007-11-08 | 75 | 75 | 70 | 73 | 12,000 | 730 |
| 2007-11-07 | 79 | 79 | 76 | 76 | 11,000 | 760 |
| 2007-11-06 | 78 | 80 | 78 | 80 | 4,000 | 800 |
| 2007-11-05 | 81 | 81 | 79 | 79 | 9,000 | 790 |
| 2007-11-02 | 81 | 81 | 78 | 79 | 19,000 | 790 |
| 2007-11-01 | 76 | 83 | 76 | 83 | 71,000 | 830 |
| 2007-10-31 | 76 | 78 | 76 | 78 | 16,000 | 780 |
| 2007-10-30 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2007-10-29 | 77 | 78 | 75 | 77 | 27,000 | 770 |
| 2007-10-26 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2007-10-25 | 79 | 83 | 76 | 78 | 29,000 | 780 |
| 2007-10-24 | 78 | 85 | 75 | 79 | 59,000 | 790 |
| 2007-10-23 | 78 | 78 | 77 | 77 | 10,000 | 770 |
| 2007-10-22 | 79 | 79 | 78 | 78 | 8,000 | 780 |
| 2007-10-19 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2007-10-18 | 81 | 82 | 80 | 80 | 12,000 | 800 |
| 2007-10-17 | 84 | 84 | 82 | 82 | 14,000 | 820 |
| 2007-10-16 | 79 | 86 | 79 | 86 | 88,000 | 860 |
| 2007-10-15 | 83 | 83 | 79 | 80 | 186,000 | 800 |
| 2007-10-12 | 84 | 86 | 83 | 85 | 60,000 | 850 |
| 2007-10-11 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2007-10-10 | 83 | 83 | 81 | 83 | 7,000 | 830 |
| 2007-10-09 | 81 | 86 | 79 | 83 | 31,000 | 830 |
| 2007-10-05 | 80 | 81 | 76 | 79 | 42,000 | 790 |
| 2007-10-04 | 79 | 79 | 78 | 79 | 10,000 | 790 |
| 2007-10-03 | 77 | 83 | 77 | 79 | 28,000 | 790 |
| 2007-10-02 | 75 | 77 | 75 | 77 | 15,000 | 770 |
| 2007-10-01 | 79 | 79 | 72 | 75 | 105,000 | 750 |
| 2007-09-28 | 83 | 83 | 79 | 79 | 9,000 | 790 |
| 2007-09-27 | 81 | 84 | 81 | 83 | 5,000 | 830 |
| 2007-09-26 | 79 | 81 | 79 | 81 | 38,000 | 810 |
| 2007-09-25 | 77 | 79 | 76 | 78 | 12,000 | 780 |
| 2007-09-21 | 78 | 78 | 77 | 77 | 11,000 | 770 |
| 2007-09-20 | 79 | 79 | 77 | 78 | 17,000 | 780 |
| 2007-09-19 | 78 | 80 | 78 | 79 | 22,000 | 790 |
| 2007-09-18 | 85 | 85 | 78 | 81 | 54,000 | 810 |
| 2007-09-14 | 85 | 85 | 77 | 80 | 47,000 | 800 |
| 2007-09-13 | 91 | 91 | 81 | 83 | 129,000 | 830 |
| 2007-09-12 | 92 | 95 | 90 | 90 | 118,000 | 900 |
| 2007-09-11 | 95 | 97 | 87 | 92 | 483,000 | 920 |
| 2007-09-10 | 84 | 93 | 83 | 89 | 176,000 | 890 |
| 2007-09-07 | 86 | 86 | 83 | 83 | 7,000 | 830 |
| 2007-09-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2007-09-05 | 87 | 87 | 83 | 87 | 15,000 | 870 |
| 2007-09-04 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2007-09-03 | 85 | 88 | 85 | 88 | 3,000 | 880 |
| 2007-08-30 | 84 | 85 | 84 | 84 | 27,000 | 840 |
| 2007-08-29 | 85 | 85 | 84 | 84 | 26,000 | 840 |
| 2007-08-28 | 83 | 93 | 83 | 89 | 105,000 | 890 |
| 2007-08-27 | 85 | 87 | 76 | 83 | 57,000 | 830 |
| 2007-08-24 | 87 | 88 | 84 | 84 | 19,000 | 840 |
| 2007-08-23 | 82 | 84 | 81 | 84 | 13,000 | 840 |
| 2007-08-22 | 83 | 83 | 81 | 81 | 6,000 | 810 |
| 2007-08-21 | 80 | 82 | 80 | 80 | 40,000 | 800 |
| 2007-08-20 | 81 | 82 | 79 | 80 | 15,000 | 800 |
| 2007-08-17 | 79 | 83 | 78 | 83 | 13,000 | 830 |
| 2007-08-16 | 83 | 83 | 79 | 82 | 9,000 | 820 |
| 2007-08-15 | 85 | 85 | 82 | 83 | 48,000 | 830 |
| 2007-08-14 | 85 | 86 | 83 | 85 | 22,000 | 850 |
| 2007-08-13 | 89 | 89 | 86 | 87 | 7,000 | 870 |
| 2007-08-10 | 88 | 88 | 85 | 85 | 45,000 | 850 |
| 2007-08-09 | 92 | 92 | 88 | 89 | 65,000 | 890 |
| 2007-08-08 | 93 | 93 | 91 | 91 | 20,000 | 910 |
| 2007-08-07 | 93 | 93 | 92 | 93 | 36,000 | 930 |
| 2007-08-06 | 93 | 93 | 92 | 93 | 11,000 | 930 |
| 2007-08-03 | 94 | 94 | 92 | 93 | 17,000 | 930 |
| 2007-08-02 | 93 | 94 | 92 | 93 | 24,000 | 930 |
| 2007-08-01 | 94 | 94 | 92 | 92 | 37,000 | 920 |
| 2007-07-31 | 94 | 95 | 94 | 95 | 11,000 | 950 |
| 2007-07-30 | 92 | 94 | 91 | 94 | 17,000 | 940 |
| 2007-07-27 | 93 | 94 | 91 | 94 | 52,000 | 940 |
| 2007-07-26 | 98 | 107 | 94 | 94 | 583,000 | 940 |
| 2007-07-25 | 93 | 95 | 91 | 92 | 63,000 | 920 |
| 2007-07-24 | 96 | 96 | 93 | 94 | 39,000 | 940 |
| 2007-07-23 | 94 | 95 | 92 | 95 | 29,000 | 950 |
| 2007-07-20 | 99 | 99 | 92 | 95 | 142,000 | 950 |
| 2007-07-19 | 97 | 118 | 97 | 100 | 1,037,000 | 1,000 |
| 2007-07-18 | 97 | 97 | 92 | 93 | 97,000 | 930 |
| 2007-07-17 | 99 | 100 | 96 | 97 | 79,000 | 970 |
| 2007-07-13 | 101 | 101 | 99 | 99 | 33,000 | 990 |
| 2007-07-12 | 103 | 104 | 101 | 101 | 54,000 | 1,010 |
| 2007-07-11 | 100 | 104 | 100 | 104 | 14,000 | 1,040 |
| 2007-07-10 | 102 | 102 | 101 | 102 | 10,000 | 1,020 |
| 2007-07-09 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2007-07-06 | 104 | 104 | 102 | 103 | 7,000 | 1,030 |
| 2007-07-05 | 103 | 107 | 103 | 103 | 35,000 | 1,030 |
| 2007-07-04 | 101 | 103 | 101 | 103 | 13,000 | 1,030 |
| 2007-07-03 | 102 | 104 | 101 | 101 | 24,000 | 1,010 |
| 2007-07-02 | 105 | 105 | 101 | 104 | 16,000 | 1,040 |
| 2007-06-29 | 101 | 103 | 98 | 103 | 162,000 | 1,030 |
| 2007-06-28 | 99 | 116 | 99 | 104 | 987,000 | 1,040 |
| 2007-06-27 | 100 | 100 | 96 | 97 | 27,000 | 970 |
| 2007-06-26 | 101 | 102 | 100 | 100 | 19,000 | 1,000 |
| 2007-06-25 | 106 | 106 | 102 | 102 | 20,000 | 1,020 |
| 2007-06-22 | 104 | 107 | 104 | 104 | 29,000 | 1,040 |
| 2007-06-21 | 102 | 107 | 102 | 103 | 53,000 | 1,030 |
| 2007-06-20 | 103 | 104 | 101 | 104 | 18,000 | 1,040 |
| 2007-06-19 | 105 | 105 | 102 | 103 | 55,000 | 1,030 |
| 2007-06-18 | 107 | 107 | 102 | 105 | 251,000 | 1,050 |
| 2007-06-15 | 100 | 125 | 100 | 107 | 1,581,000 | 1,070 |
| 2007-06-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2007-06-13 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2007-06-12 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2007-06-07 | 98 | 100 | 98 | 100 | 3,000 | 1,000 |
| 2007-06-06 | 99 | 99 | 98 | 99 | 5,000 | 990 |
| 2007-06-05 | 99 | 99 | 98 | 99 | 21,000 | 990 |
| 2007-06-04 | 96 | 98 | 95 | 98 | 9,000 | 980 |
| 2007-06-01 | 94 | 96 | 94 | 95 | 8,000 | 950 |
| 2007-05-31 | 94 | 95 | 93 | 93 | 9,000 | 930 |
| 2007-05-30 | 90 | 93 | 90 | 92 | 28,000 | 920 |
| 2007-05-29 | 91 | 93 | 91 | 93 | 5,000 | 930 |
| 2007-05-28 | 95 | 95 | 91 | 91 | 5,000 | 910 |
| 2007-05-25 | 93 | 93 | 90 | 92 | 31,000 | 920 |
| 2007-05-24 | 98 | 100 | 92 | 93 | 44,000 | 930 |
| 2007-05-23 | 100 | 101 | 98 | 99 | 11,000 | 990 |
| 2007-05-22 | 97 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2007-05-21 | 97 | 100 | 97 | 100 | 4,000 | 1,000 |
| 2007-05-18 | 100 | 101 | 97 | 101 | 4,000 | 1,010 |
| 2007-05-17 | 101 | 105 | 101 | 103 | 5,000 | 1,030 |
| 2007-05-16 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2007-05-15 | 105 | 109 | 104 | 106 | 40,000 | 1,060 |
| 2007-05-14 | 104 | 104 | 100 | 104 | 4,000 | 1,040 |
| 2007-05-11 | 101 | 105 | 101 | 105 | 10,000 | 1,050 |
| 2007-05-09 | 102 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2007-05-08 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2007-05-07 | 100 | 102 | 100 | 100 | 9,000 | 1,000 |
| 2007-05-02 | 99 | 99 | 97 | 99 | 10,000 | 990 |
| 2007-05-01 | 94 | 99 | 94 | 99 | 5,000 | 990 |
| 2007-04-27 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2007-04-26 | 92 | 99 | 91 | 94 | 31,000 | 940 |
| 2007-04-25 | 92 | 92 | 91 | 91 | 11,000 | 910 |
| 2007-04-24 | 90 | 92 | 90 | 92 | 13,000 | 920 |
| 2007-04-23 | 93 | 93 | 92 | 92 | 10,000 | 920 |
| 2007-04-20 | 94 | 94 | 94 | 94 | 26,000 | 940 |
| 2007-04-19 | 96 | 96 | 93 | 93 | 25,000 | 930 |
| 2007-04-18 | 97 | 97 | 96 | 97 | 9,000 | 970 |
| 2007-04-17 | 97 | 97 | 96 | 97 | 12,000 | 970 |
| 2007-04-16 | 100 | 100 | 98 | 98 | 18,000 | 980 |
| 2007-04-13 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2007-04-12 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2007-04-11 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2007-04-10 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2007-04-09 | 100 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2007-04-06 | 99 | 100 | 99 | 100 | 9,000 | 1,000 |
| 2007-04-05 | 102 | 102 | 100 | 100 | 15,000 | 1,000 |
| 2007-04-04 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2007-04-03 | 104 | 104 | 100 | 100 | 21,000 | 1,000 |
| 2007-04-02 | 104 | 104 | 104 | 104 | 11,000 | 1,040 |
| 2007-03-30 | 104 | 104 | 104 | 104 | 20,000 | 1,040 |
| 2007-03-29 | 104 | 105 | 103 | 104 | 16,000 | 1,040 |
| 2007-03-28 | 108 | 108 | 104 | 104 | 23,000 | 1,040 |
| 2007-03-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-03-26 | 111 | 112 | 111 | 112 | 4,000 | 1,120 |
| 2007-03-23 | 115 | 115 | 112 | 112 | 10,000 | 1,120 |
| 2007-03-22 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2007-03-20 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2007-03-19 | 112 | 115 | 112 | 115 | 7,000 | 1,150 |
| 2007-03-16 | 114 | 114 | 114 | 114 | 10,000 | 1,140 |
| 2007-03-15 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2007-03-14 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2007-03-13 | 116 | 117 | 115 | 115 | 9,000 | 1,150 |
| 2007-03-12 | 110 | 119 | 110 | 119 | 9,000 | 1,190 |
| 2007-03-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2007-03-08 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2007-03-07 | 117 | 117 | 113 | 113 | 3,000 | 1,130 |
| 2007-03-06 | 108 | 111 | 108 | 111 | 6,000 | 1,110 |
| 2007-03-05 | 114 | 114 | 108 | 108 | 14,000 | 1,080 |
| 2007-03-01 | 114 | 117 | 114 | 117 | 14,000 | 1,170 |
| 2007-02-28 | 105 | 114 | 104 | 114 | 69,000 | 1,140 |
| 2007-02-27 | 122 | 122 | 119 | 120 | 31,000 | 1,200 |
| 2007-02-26 | 121 | 125 | 118 | 125 | 32,000 | 1,250 |
| 2007-02-23 | 119 | 121 | 118 | 120 | 13,000 | 1,200 |
| 2007-02-22 | 117 | 119 | 117 | 119 | 14,000 | 1,190 |
| 2007-02-21 | 119 | 119 | 116 | 119 | 21,000 | 1,190 |
| 2007-02-20 | 119 | 121 | 119 | 121 | 5,000 | 1,210 |
| 2007-02-19 | 120 | 120 | 118 | 118 | 5,000 | 1,180 |
| 2007-02-16 | 124 | 127 | 119 | 120 | 20,000 | 1,200 |
| 2007-02-15 | 122 | 125 | 122 | 125 | 21,000 | 1,250 |
| 2007-02-14 | 120 | 128 | 119 | 122 | 56,000 | 1,220 |
| 2007-02-13 | 115 | 119 | 115 | 117 | 12,000 | 1,170 |
| 2007-02-09 | 116 | 116 | 113 | 114 | 30,000 | 1,140 |
| 2007-02-08 | 114 | 116 | 114 | 116 | 12,000 | 1,160 |
| 2007-02-07 | 115 | 115 | 114 | 114 | 4,000 | 1,140 |
| 2007-02-06 | 117 | 117 | 114 | 115 | 11,000 | 1,150 |
| 2007-02-05 | 118 | 119 | 117 | 119 | 8,000 | 1,190 |
| 2007-02-02 | 117 | 118 | 115 | 118 | 13,000 | 1,180 |
| 2007-02-01 | 117 | 118 | 117 | 118 | 2,000 | 1,180 |
| 2007-01-31 | 119 | 119 | 116 | 119 | 26,000 | 1,190 |
| 2007-01-30 | 120 | 122 | 118 | 118 | 39,000 | 1,180 |
| 2007-01-29 | 120 | 123 | 120 | 121 | 16,000 | 1,210 |
| 2007-01-26 | 121 | 122 | 118 | 119 | 19,000 | 1,190 |
| 2007-01-25 | 123 | 125 | 120 | 120 | 65,000 | 1,200 |
| 2007-01-24 | 124 | 124 | 120 | 122 | 60,000 | 1,220 |
| 2007-01-23 | 120 | 124 | 120 | 122 | 36,000 | 1,220 |
| 2007-01-22 | 121 | 127 | 120 | 123 | 71,000 | 1,230 |
| 2007-01-19 | 125 | 128 | 118 | 124 | 293,000 | 1,240 |
| 2007-01-18 | 112 | 139 | 112 | 125 | 952,000 | 1,250 |
| 2007-01-17 | 105 | 112 | 105 | 111 | 129,000 | 1,110 |
| 2007-01-16 | 109 | 117 | 109 | 111 | 118,000 | 1,110 |
| 2007-01-15 | 108 | 112 | 107 | 108 | 56,000 | 1,080 |
| 2007-01-12 | 104 | 106 | 103 | 106 | 50,000 | 1,060 |
| 2007-01-11 | 99 | 104 | 99 | 102 | 11,000 | 1,020 |
| 2007-01-10 | 97 | 109 | 97 | 100 | 81,000 | 1,000 |
| 2007-01-09 | 99 | 99 | 92 | 92 | 18,000 | 920 |
| 2007-01-05 | 97 | 102 | 95 | 95 | 44,000 | 950 |
| 2007-01-04 | 95 | 95 | 93 | 93 | 6,000 | 930 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
