5341 ASAHI EITOホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 18 | 19 | 18 | 19 | 33,000 | 190 |
| 2008-12-29 | 19 | 19 | 18 | 18 | 55,000 | 180 |
| 2008-12-26 | 18 | 19 | 18 | 19 | 41,000 | 190 |
| 2008-12-25 | 18 | 19 | 17 | 19 | 53,000 | 190 |
| 2008-12-24 | 20 | 20 | 18 | 18 | 58,000 | 180 |
| 2008-12-22 | 17 | 20 | 16 | 20 | 156,000 | 200 |
| 2008-12-19 | 17 | 18 | 17 | 18 | 96,000 | 180 |
| 2008-12-18 | 19 | 19 | 18 | 18 | 113,000 | 180 |
| 2008-12-17 | 20 | 20 | 19 | 19 | 151,000 | 190 |
| 2008-12-16 | 21 | 26 | 19 | 20 | 1,681,000 | 200 |
| 2008-12-15 | 20 | 20 | 19 | 20 | 84,000 | 200 |
| 2008-12-12 | 19 | 20 | 19 | 20 | 6,000 | 200 |
| 2008-12-11 | 18 | 19 | 18 | 19 | 65,000 | 190 |
| 2008-12-10 | 18 | 18 | 18 | 18 | 4,000 | 180 |
| 2008-12-09 | 18 | 19 | 18 | 19 | 25,000 | 190 |
| 2008-12-08 | 18 | 18 | 17 | 18 | 27,000 | 180 |
| 2008-12-05 | 19 | 20 | 18 | 20 | 32,000 | 200 |
| 2008-12-04 | 20 | 20 | 19 | 19 | 32,000 | 190 |
| 2008-12-03 | 19 | 20 | 19 | 20 | 5,000 | 200 |
| 2008-12-02 | 19 | 20 | 18 | 20 | 16,000 | 200 |
| 2008-12-01 | 20 | 20 | 20 | 20 | 12,000 | 200 |
| 2008-11-28 | 20 | 20 | 20 | 20 | 15,000 | 200 |
| 2008-11-27 | 21 | 21 | 21 | 21 | 17,000 | 210 |
| 2008-11-26 | 21 | 21 | 20 | 21 | 21,000 | 210 |
| 2008-11-25 | 23 | 23 | 21 | 21 | 30,000 | 210 |
| 2008-11-21 | 22 | 23 | 21 | 23 | 55,000 | 230 |
| 2008-11-20 | 22 | 22 | 20 | 21 | 135,000 | 210 |
| 2008-11-19 | 23 | 24 | 22 | 23 | 123,000 | 230 |
| 2008-11-18 | 23 | 24 | 23 | 23 | 37,000 | 230 |
| 2008-11-17 | 25 | 25 | 23 | 24 | 90,000 | 240 |
| 2008-11-14 | 24 | 27 | 24 | 26 | 218,000 | 260 |
| 2008-11-13 | 26 | 27 | 23 | 24 | 260,000 | 240 |
| 2008-11-12 | 24 | 25 | 23 | 23 | 38,000 | 230 |
| 2008-11-11 | 25 | 25 | 24 | 25 | 104,000 | 250 |
| 2008-11-10 | 27 | 27 | 23 | 25 | 727,000 | 250 |
| 2008-11-07 | 26 | 28 | 25 | 28 | 331,000 | 280 |
| 2008-11-06 | 31 | 38 | 25 | 26 | 2,355,000 | 260 |
| 2008-11-05 | 29 | 31 | 27 | 28 | 63,000 | 280 |
| 2008-11-04 | 27 | 28 | 25 | 28 | 109,000 | 280 |
| 2008-10-31 | 29 | 29 | 27 | 27 | 85,000 | 270 |
| 2008-10-30 | 32 | 32 | 28 | 31 | 88,000 | 310 |
| 2008-10-29 | 31 | 31 | 28 | 28 | 26,000 | 280 |
| 2008-10-28 | 29 | 30 | 29 | 30 | 13,000 | 300 |
| 2008-10-27 | 31 | 31 | 30 | 30 | 8,000 | 300 |
| 2008-10-24 | 34 | 34 | 31 | 32 | 23,000 | 320 |
| 2008-10-23 | 34 | 34 | 32 | 34 | 38,000 | 340 |
| 2008-10-22 | 35 | 35 | 35 | 35 | 7,000 | 350 |
| 2008-10-20 | 34 | 35 | 34 | 35 | 8,000 | 350 |
| 2008-10-17 | 34 | 40 | 32 | 32 | 13,000 | 320 |
| 2008-10-16 | 35 | 35 | 34 | 34 | 24,000 | 340 |
| 2008-10-15 | 34 | 36 | 34 | 35 | 20,000 | 350 |
| 2008-10-14 | 32 | 33 | 31 | 32 | 22,000 | 320 |
| 2008-10-10 | 29 | 30 | 29 | 30 | 14,000 | 300 |
| 2008-10-09 | 32 | 35 | 32 | 35 | 11,000 | 350 |
| 2008-10-08 | 33 | 34 | 29 | 33 | 23,000 | 330 |
| 2008-10-07 | 37 | 38 | 31 | 33 | 29,000 | 330 |
| 2008-10-06 | 42 | 47 | 42 | 44 | 20,000 | 440 |
| 2008-10-03 | 37 | 42 | 37 | 42 | 7,000 | 420 |
| 2008-10-02 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2008-09-30 | 40 | 43 | 40 | 43 | 5,000 | 430 |
| 2008-09-26 | 43 | 46 | 43 | 46 | 5,000 | 460 |
| 2008-09-25 | 44 | 44 | 44 | 44 | 6,000 | 440 |
| 2008-09-24 | 45 | 45 | 43 | 44 | 10,000 | 440 |
| 2008-09-22 | 41 | 45 | 41 | 45 | 2,000 | 450 |
| 2008-09-18 | 42 | 43 | 42 | 42 | 4,000 | 420 |
| 2008-09-17 | 48 | 48 | 47 | 47 | 4,000 | 470 |
| 2008-09-16 | 47 | 47 | 47 | 47 | 22,000 | 470 |
| 2008-09-08 | 44 | 47 | 44 | 47 | 13,000 | 470 |
| 2008-09-05 | 43 | 43 | 40 | 43 | 15,000 | 430 |
| 2008-09-04 | 40 | 43 | 40 | 43 | 27,000 | 430 |
| 2008-09-03 | 53 | 53 | 45 | 45 | 15,000 | 450 |
| 2008-09-02 | 47 | 51 | 47 | 51 | 4,000 | 510 |
| 2008-08-29 | 50 | 50 | 49 | 49 | 7,000 | 490 |
| 2008-08-28 | 48 | 50 | 48 | 50 | 9,000 | 500 |
| 2008-08-26 | 48 | 50 | 48 | 50 | 6,000 | 500 |
| 2008-08-25 | 51 | 51 | 49 | 49 | 4,000 | 490 |
| 2008-08-22 | 49 | 49 | 48 | 48 | 4,000 | 480 |
| 2008-08-21 | 49 | 50 | 49 | 50 | 2,000 | 500 |
| 2008-08-20 | 52 | 53 | 50 | 50 | 6,000 | 500 |
| 2008-08-19 | 48 | 53 | 48 | 53 | 11,000 | 530 |
| 2008-08-18 | 50 | 50 | 48 | 48 | 8,000 | 480 |
| 2008-08-15 | 50 | 51 | 50 | 50 | 18,000 | 500 |
| 2008-08-14 | 49 | 50 | 47 | 50 | 19,000 | 500 |
| 2008-08-13 | 51 | 51 | 50 | 50 | 6,000 | 500 |
| 2008-08-11 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2008-08-07 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2008-08-06 | 57 | 57 | 55 | 55 | 9,000 | 550 |
| 2008-08-05 | 58 | 58 | 57 | 57 | 9,000 | 570 |
| 2008-08-04 | 58 | 58 | 58 | 58 | 12,000 | 580 |
| 2008-08-01 | 59 | 59 | 57 | 59 | 11,000 | 590 |
| 2008-07-31 | 59 | 59 | 58 | 59 | 8,000 | 590 |
| 2008-07-30 | 60 | 60 | 59 | 59 | 12,000 | 590 |
| 2008-07-29 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2008-07-28 | 59 | 59 | 59 | 59 | 8,000 | 590 |
| 2008-07-25 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2008-07-24 | 62 | 62 | 60 | 62 | 7,000 | 620 |
| 2008-07-23 | 59 | 62 | 59 | 62 | 18,000 | 620 |
| 2008-07-22 | 58 | 58 | 55 | 57 | 12,000 | 570 |
| 2008-07-18 | 61 | 62 | 60 | 61 | 11,000 | 610 |
| 2008-07-17 | 58 | 63 | 58 | 61 | 18,000 | 610 |
| 2008-07-16 | 57 | 63 | 57 | 57 | 14,000 | 570 |
| 2008-07-15 | 60 | 60 | 58 | 58 | 27,000 | 580 |
| 2008-07-14 | 62 | 62 | 57 | 60 | 35,000 | 600 |
| 2008-07-11 | 61 | 64 | 60 | 64 | 34,000 | 640 |
| 2008-07-10 | 64 | 64 | 61 | 63 | 12,000 | 630 |
| 2008-07-09 | 64 | 64 | 63 | 64 | 15,000 | 640 |
| 2008-07-08 | 63 | 72 | 62 | 64 | 225,000 | 640 |
| 2008-07-07 | 64 | 64 | 62 | 64 | 45,000 | 640 |
| 2008-07-04 | 68 | 68 | 64 | 65 | 110,000 | 650 |
| 2008-07-03 | 81 | 89 | 66 | 71 | 1,257,000 | 710 |
| 2008-07-02 | 61 | 88 | 61 | 72 | 2,292,000 | 720 |
| 2008-07-01 | 64 | 64 | 60 | 60 | 47,000 | 600 |
| 2008-06-30 | 63 | 67 | 63 | 63 | 34,000 | 630 |
| 2008-06-27 | 65 | 67 | 65 | 65 | 29,000 | 650 |
| 2008-06-26 | 69 | 70 | 69 | 69 | 18,000 | 690 |
| 2008-06-25 | 69 | 70 | 69 | 69 | 5,000 | 690 |
| 2008-06-24 | 69 | 70 | 69 | 69 | 10,000 | 690 |
| 2008-06-23 | 68 | 68 | 65 | 68 | 10,000 | 680 |
| 2008-06-20 | 72 | 72 | 71 | 71 | 19,000 | 710 |
| 2008-06-19 | 71 | 72 | 71 | 71 | 4,000 | 710 |
| 2008-06-17 | 72 | 72 | 70 | 71 | 11,000 | 710 |
| 2008-06-16 | 73 | 73 | 69 | 70 | 20,000 | 700 |
| 2008-06-13 | 73 | 73 | 70 | 72 | 23,000 | 720 |
| 2008-06-12 | 73 | 75 | 73 | 75 | 47,000 | 750 |
| 2008-06-11 | 76 | 78 | 73 | 74 | 57,000 | 740 |
| 2008-06-10 | 78 | 78 | 76 | 77 | 31,000 | 770 |
| 2008-06-09 | 79 | 80 | 77 | 78 | 33,000 | 780 |
| 2008-06-06 | 81 | 81 | 80 | 80 | 25,000 | 800 |
| 2008-06-05 | 80 | 81 | 78 | 80 | 51,000 | 800 |
| 2008-06-04 | 78 | 79 | 78 | 79 | 23,000 | 790 |
| 2008-06-03 | 79 | 83 | 77 | 79 | 156,000 | 790 |
| 2008-06-02 | 79 | 80 | 76 | 78 | 73,000 | 780 |
| 2008-05-30 | 83 | 83 | 78 | 80 | 79,000 | 800 |
| 2008-05-29 | 79 | 86 | 79 | 81 | 510,000 | 810 |
| 2008-05-28 | 88 | 88 | 78 | 79 | 389,000 | 790 |
| 2008-05-27 | 76 | 97 | 76 | 87 | 2,313,000 | 870 |
| 2008-05-26 | 80 | 80 | 74 | 74 | 384,000 | 740 |
| 2008-05-23 | 83 | 99 | 80 | 82 | 3,579,000 | 820 |
| 2008-05-22 | 77 | 80 | 77 | 79 | 85,000 | 790 |
| 2008-05-21 | 78 | 78 | 76 | 77 | 67,000 | 770 |
| 2008-05-20 | 80 | 80 | 75 | 77 | 197,000 | 770 |
| 2008-05-19 | 77 | 82 | 75 | 82 | 184,000 | 820 |
| 2008-05-16 | 77 | 79 | 76 | 79 | 120,000 | 790 |
| 2008-05-15 | 76 | 76 | 74 | 76 | 54,000 | 760 |
| 2008-05-14 | 78 | 78 | 73 | 76 | 136,000 | 760 |
| 2008-05-13 | 80 | 80 | 76 | 78 | 59,000 | 780 |
| 2008-05-12 | 78 | 80 | 76 | 80 | 106,000 | 800 |
| 2008-05-09 | 78 | 79 | 76 | 78 | 91,000 | 780 |
| 2008-05-08 | 82 | 82 | 77 | 78 | 209,000 | 780 |
| 2008-05-07 | 83 | 84 | 79 | 80 | 327,000 | 800 |
| 2008-05-02 | 85 | 91 | 80 | 88 | 1,142,000 | 880 |
| 2008-05-01 | 87 | 88 | 80 | 82 | 473,000 | 820 |
| 2008-04-30 | 98 | 98 | 89 | 92 | 720,000 | 920 |
| 2008-04-28 | 92 | 100 | 86 | 100 | 1,105,000 | 1,000 |
| 2008-04-25 | 113 | 117 | 89 | 95 | 7,262,000 | 950 |
| 2008-04-24 | 68 | 93 | 65 | 93 | 5,686,000 | 930 |
| 2008-04-23 | 58 | 78 | 58 | 63 | 849,000 | 630 |
| 2008-04-22 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2008-04-17 | 58 | 61 | 58 | 61 | 3,000 | 610 |
| 2008-04-16 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2008-04-15 | 57 | 57 | 57 | 57 | 15,000 | 570 |
| 2008-04-14 | 52 | 57 | 52 | 57 | 2,000 | 570 |
| 2008-04-11 | 53 | 56 | 53 | 56 | 8,000 | 560 |
| 2008-04-10 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2008-04-09 | 56 | 57 | 53 | 57 | 5,000 | 570 |
| 2008-04-07 | 58 | 59 | 58 | 58 | 9,000 | 580 |
| 2008-04-04 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2008-04-03 | 60 | 60 | 58 | 58 | 5,000 | 580 |
| 2008-04-02 | 61 | 62 | 61 | 61 | 8,000 | 610 |
| 2008-04-01 | 59 | 60 | 59 | 60 | 2,000 | 600 |
| 2008-03-31 | 55 | 59 | 55 | 57 | 6,000 | 570 |
| 2008-03-28 | 54 | 59 | 52 | 52 | 6,000 | 520 |
| 2008-03-27 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2008-03-25 | 55 | 55 | 54 | 54 | 4,000 | 540 |
| 2008-03-21 | 53 | 54 | 53 | 54 | 14,000 | 540 |
| 2008-03-19 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2008-03-18 | 49 | 55 | 49 | 52 | 11,000 | 520 |
| 2008-03-17 | 54 | 54 | 48 | 48 | 22,000 | 480 |
| 2008-03-14 | 52 | 56 | 52 | 54 | 6,000 | 540 |
| 2008-03-13 | 55 | 57 | 54 | 55 | 15,000 | 550 |
| 2008-03-12 | 57 | 59 | 56 | 58 | 40,000 | 580 |
| 2008-03-11 | 56 | 69 | 54 | 56 | 59,000 | 560 |
| 2008-03-10 | 60 | 60 | 56 | 56 | 4,000 | 560 |
| 2008-03-07 | 60 | 60 | 58 | 58 | 6,000 | 580 |
| 2008-03-06 | 59 | 61 | 59 | 61 | 2,000 | 610 |
| 2008-03-05 | 59 | 60 | 59 | 59 | 9,000 | 590 |
| 2008-03-04 | 57 | 59 | 57 | 59 | 8,000 | 590 |
| 2008-03-03 | 59 | 60 | 58 | 60 | 6,000 | 600 |
| 2008-02-29 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2008-02-28 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2008-02-27 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2008-02-26 | 65 | 65 | 63 | 63 | 3,000 | 630 |
| 2008-02-25 | 65 | 68 | 65 | 65 | 32,000 | 650 |
| 2008-02-22 | 60 | 63 | 60 | 61 | 5,000 | 610 |
| 2008-02-21 | 59 | 62 | 59 | 60 | 6,000 | 600 |
| 2008-02-20 | 56 | 62 | 56 | 58 | 20,000 | 580 |
| 2008-02-19 | 58 | 60 | 56 | 56 | 28,000 | 560 |
| 2008-02-18 | 57 | 58 | 57 | 58 | 3,000 | 580 |
| 2008-02-15 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2008-02-14 | 56 | 56 | 55 | 55 | 3,000 | 550 |
| 2008-02-13 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2008-02-12 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2008-02-08 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2008-02-07 | 59 | 59 | 58 | 58 | 4,000 | 580 |
| 2008-02-06 | 58 | 58 | 53 | 54 | 9,000 | 540 |
| 2008-02-05 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2008-02-04 | 57 | 58 | 57 | 58 | 5,000 | 580 |
| 2008-02-01 | 63 | 63 | 59 | 59 | 12,000 | 590 |
| 2008-01-31 | 57 | 61 | 56 | 61 | 6,000 | 610 |
| 2008-01-30 | 60 | 67 | 57 | 59 | 35,000 | 590 |
| 2008-01-29 | 57 | 57 | 51 | 56 | 9,000 | 560 |
| 2008-01-28 | 57 | 57 | 52 | 57 | 32,000 | 570 |
| 2008-01-25 | 55 | 57 | 51 | 57 | 7,000 | 570 |
| 2008-01-24 | 49 | 58 | 49 | 49 | 8,000 | 490 |
| 2008-01-23 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2008-01-22 | 49 | 49 | 46 | 46 | 2,000 | 460 |
| 2008-01-21 | 59 | 60 | 43 | 46 | 17,000 | 460 |
| 2008-01-18 | 50 | 55 | 50 | 55 | 23,000 | 550 |
| 2008-01-17 | 53 | 53 | 47 | 52 | 6,000 | 520 |
| 2008-01-16 | 54 | 54 | 43 | 48 | 24,000 | 480 |
| 2008-01-15 | 53 | 61 | 53 | 54 | 10,000 | 540 |
| 2008-01-11 | 60 | 60 | 53 | 53 | 9,000 | 530 |
| 2008-01-10 | 56 | 60 | 56 | 60 | 5,000 | 600 |
| 2008-01-09 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2008-01-08 | 61 | 62 | 60 | 60 | 9,000 | 600 |
| 2008-01-07 | 60 | 61 | 60 | 61 | 7,000 | 610 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
