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
2008-12-301819181933,000190
2008-12-291919181855,000180
2008-12-261819181941,000190
2008-12-251819171953,000190
2008-12-242020181858,000180
2008-12-2217201620156,000200
2008-12-191718171896,000180
2008-12-1819191818113,000180
2008-12-1720201919151,000190
2008-12-16212619201,681,000200
2008-12-152020192084,000200
2008-12-12192019206,000200
2008-12-111819181965,000190
2008-12-10181818184,000180
2008-12-091819181925,000190
2008-12-081818171827,000180
2008-12-051920182032,000200
2008-12-042020191932,000190
2008-12-03192019205,000200
2008-12-021920182016,000200
2008-12-012020202012,000200
2008-11-282020202015,000200
2008-11-272121212117,000210
2008-11-262121202121,000210
2008-11-252323212130,000210
2008-11-212223212355,000230
2008-11-2022222021135,000210
2008-11-1923242223123,000230
2008-11-182324232337,000230
2008-11-172525232490,000240
2008-11-1424272426218,000260
2008-11-1326272324260,000240
2008-11-122425232338,000230
2008-11-1125252425104,000250
2008-11-1027272325727,000250
2008-11-0726282528331,000280
2008-11-06313825262,355,000260
2008-11-052931272863,000280
2008-11-0427282528109,000280
2008-10-312929272785,000270
2008-10-303232283188,000310
2008-10-293131282826,000280
2008-10-282930293013,000300
2008-10-27313130308,000300
2008-10-243434313223,000320
2008-10-233434323438,000340
2008-10-22353535357,000350
2008-10-20343534358,000350
2008-10-173440323213,000320
2008-10-163535343424,000340
2008-10-153436343520,000350
2008-10-143233313222,000320
2008-10-102930293014,000300
2008-10-093235323511,000350
2008-10-083334293323,000330
2008-10-073738313329,000330
2008-10-064247424420,000440
2008-10-03374237427,000420
2008-10-02414141411,000410
2008-09-30404340435,000430
2008-09-26434643465,000460
2008-09-25444444446,000440
2008-09-244545434410,000440
2008-09-22414541452,000450
2008-09-18424342424,000420
2008-09-17484847474,000470
2008-09-164747474722,000470
2008-09-084447444713,000470
2008-09-054343404315,000430
2008-09-044043404327,000430
2008-09-035353454515,000450
2008-09-02475147514,000510
2008-08-29505049497,000490
2008-08-28485048509,000500
2008-08-26485048506,000500
2008-08-25515149494,000490
2008-08-22494948484,000480
2008-08-21495049502,000500
2008-08-20525350506,000500
2008-08-194853485311,000530
2008-08-18505048488,000480
2008-08-155051505018,000500
2008-08-144950475019,000500
2008-08-13515150506,000500
2008-08-11545454542,000540
2008-08-07545454545,000540
2008-08-06575755559,000550
2008-08-05585857579,000570
2008-08-045858585812,000580
2008-08-015959575911,000590
2008-07-31595958598,000590
2008-07-306060595912,000590
2008-07-29595959594,000590
2008-07-28595959598,000590
2008-07-25626262621,000620
2008-07-24626260627,000620
2008-07-235962596218,000620
2008-07-225858555712,000570
2008-07-186162606111,000610
2008-07-175863586118,000610
2008-07-165763575714,000570
2008-07-156060585827,000580
2008-07-146262576035,000600
2008-07-116164606434,000640
2008-07-106464616312,000630
2008-07-096464636415,000640
2008-07-0863726264225,000640
2008-07-076464626445,000640
2008-07-0468686465110,000650
2008-07-03818966711,257,000710
2008-07-02618861722,292,000720
2008-07-016464606047,000600
2008-06-306367636334,000630
2008-06-276567656529,000650
2008-06-266970696918,000690
2008-06-25697069695,000690
2008-06-246970696910,000690
2008-06-236868656810,000680
2008-06-207272717119,000710
2008-06-19717271714,000710
2008-06-177272707111,000710
2008-06-167373697020,000700
2008-06-137373707223,000720
2008-06-127375737547,000750
2008-06-117678737457,000740
2008-06-107878767731,000770
2008-06-097980777833,000780
2008-06-068181808025,000800
2008-06-058081788051,000800
2008-06-047879787923,000790
2008-06-0379837779156,000790
2008-06-027980767873,000780
2008-05-308383788079,000800
2008-05-2979867981510,000810
2008-05-2888887879389,000790
2008-05-27769776872,313,000870
2008-05-2680807474384,000740
2008-05-23839980823,579,000820
2008-05-227780777985,000790
2008-05-217878767767,000770
2008-05-2080807577197,000770
2008-05-1977827582184,000820
2008-05-1677797679120,000790
2008-05-157676747654,000760
2008-05-1478787376136,000760
2008-05-138080767859,000780
2008-05-1278807680106,000800
2008-05-097879767891,000780
2008-05-0882827778209,000780
2008-05-0783847980327,000800
2008-05-02859180881,142,000880
2008-05-0187888082473,000820
2008-04-3098988992720,000920
2008-04-2892100861001,105,0001,000
2008-04-2511311789957,262,000950
2008-04-24689365935,686,000930
2008-04-2358785863849,000630
2008-04-22565656561,000560
2008-04-17586158613,000610
2008-04-16585858582,000580
2008-04-155757575715,000570
2008-04-14525752572,000570
2008-04-11535653568,000560
2008-04-10525252524,000520
2008-04-09565753575,000570
2008-04-07585958589,000580
2008-04-04585858582,000580
2008-04-03606058585,000580
2008-04-02616261618,000610
2008-04-01596059602,000600
2008-03-31555955576,000570
2008-03-28545952526,000520
2008-03-27545454541,000540
2008-03-25555554544,000540
2008-03-215354535414,000540
2008-03-19515151511,000510
2008-03-184955495211,000520
2008-03-175454484822,000480
2008-03-14525652546,000540
2008-03-135557545515,000550
2008-03-125759565840,000580
2008-03-115669545659,000560
2008-03-10606056564,000560
2008-03-07606058586,000580
2008-03-06596159612,000610
2008-03-05596059599,000590
2008-03-04575957598,000590
2008-03-03596058606,000600
2008-02-29616161613,000610
2008-02-28616161611,000610
2008-02-27626262622,000620
2008-02-26656563633,000630
2008-02-256568656532,000650
2008-02-22606360615,000610
2008-02-21596259606,000600
2008-02-205662565820,000580
2008-02-195860565628,000560
2008-02-18575857583,000580
2008-02-15555555553,000550
2008-02-14565655553,000550
2008-02-13585858582,000580
2008-02-12535353535,000530
2008-02-08545454542,000540
2008-02-07595958584,000580
2008-02-06585853549,000540
2008-02-05585858582,000580
2008-02-04575857585,000580
2008-02-016363595912,000590
2008-01-31576156616,000610
2008-01-306067575935,000590
2008-01-29575751569,000560
2008-01-285757525732,000570
2008-01-25555751577,000570
2008-01-24495849498,000490
2008-01-23494949491,000490
2008-01-22494946462,000460
2008-01-215960434617,000460
2008-01-185055505523,000550
2008-01-17535347526,000520
2008-01-165454434824,000480
2008-01-155361535410,000540
2008-01-11606053539,000530
2008-01-10566056605,000600
2008-01-09606060602,000600
2008-01-08616260609,000600
2008-01-07606160617,000610

分割・併合履歴 : [2018-05-29]1株→0.1株