5341 ASAHI EITOホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 38 | 39 | 36 | 39 | 21,000 | 390 |
| 2009-12-29 | 36 | 36 | 35 | 35 | 26,000 | 350 |
| 2009-12-28 | 36 | 37 | 36 | 36 | 32,000 | 360 |
| 2009-12-25 | 36 | 37 | 36 | 36 | 86,000 | 360 |
| 2009-12-24 | 37 | 37 | 36 | 36 | 31,000 | 360 |
| 2009-12-22 | 36 | 37 | 36 | 37 | 38,000 | 370 |
| 2009-12-21 | 38 | 38 | 36 | 36 | 22,000 | 360 |
| 2009-12-18 | 37 | 40 | 37 | 40 | 15,000 | 400 |
| 2009-12-17 | 39 | 40 | 37 | 37 | 46,000 | 370 |
| 2009-12-16 | 39 | 41 | 38 | 41 | 28,000 | 410 |
| 2009-12-15 | 41 | 41 | 39 | 39 | 16,000 | 390 |
| 2009-12-14 | 40 | 41 | 40 | 41 | 10,000 | 410 |
| 2009-12-11 | 39 | 41 | 38 | 41 | 57,000 | 410 |
| 2009-12-09 | 41 | 41 | 41 | 41 | 41,000 | 410 |
| 2009-12-07 | 41 | 41 | 38 | 41 | 115,000 | 410 |
| 2009-12-04 | 41 | 42 | 41 | 41 | 49,000 | 410 |
| 2009-12-03 | 42 | 44 | 40 | 41 | 58,000 | 410 |
| 2009-12-02 | 42 | 44 | 41 | 43 | 101,000 | 430 |
| 2009-12-01 | 40 | 44 | 36 | 44 | 119,000 | 440 |
| 2009-11-30 | 39 | 44 | 39 | 44 | 68,000 | 440 |
| 2009-11-27 | 37 | 39 | 35 | 39 | 30,000 | 390 |
| 2009-11-26 | 36 | 39 | 35 | 37 | 16,000 | 370 |
| 2009-11-25 | 39 | 39 | 33 | 39 | 13,000 | 390 |
| 2009-11-24 | 37 | 38 | 35 | 38 | 10,000 | 380 |
| 2009-11-20 | 37 | 37 | 33 | 37 | 18,000 | 370 |
| 2009-11-19 | 36 | 38 | 36 | 38 | 13,000 | 380 |
| 2009-11-18 | 37 | 37 | 35 | 36 | 13,000 | 360 |
| 2009-11-17 | 37 | 38 | 36 | 38 | 25,000 | 380 |
| 2009-11-16 | 37 | 37 | 37 | 37 | 19,000 | 370 |
| 2009-11-13 | 39 | 39 | 37 | 37 | 28,000 | 370 |
| 2009-11-12 | 40 | 40 | 40 | 40 | 13,000 | 400 |
| 2009-11-11 | 41 | 41 | 40 | 40 | 54,000 | 400 |
| 2009-11-10 | 41 | 41 | 40 | 41 | 37,000 | 410 |
| 2009-11-09 | 40 | 41 | 40 | 40 | 16,000 | 400 |
| 2009-11-06 | 41 | 41 | 40 | 40 | 18,000 | 400 |
| 2009-11-05 | 41 | 42 | 41 | 41 | 42,000 | 410 |
| 2009-11-04 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2009-11-02 | 38 | 39 | 36 | 39 | 22,000 | 390 |
| 2009-10-29 | 38 | 39 | 38 | 39 | 4,000 | 390 |
| 2009-10-28 | 41 | 41 | 39 | 39 | 48,000 | 390 |
| 2009-10-27 | 41 | 41 | 41 | 41 | 18,000 | 410 |
| 2009-10-26 | 41 | 43 | 41 | 42 | 42,000 | 420 |
| 2009-10-23 | 42 | 42 | 42 | 42 | 25,000 | 420 |
| 2009-10-22 | 41 | 42 | 41 | 42 | 23,000 | 420 |
| 2009-10-21 | 42 | 42 | 41 | 41 | 27,000 | 410 |
| 2009-10-20 | 41 | 43 | 41 | 42 | 137,000 | 420 |
| 2009-10-19 | 38 | 41 | 38 | 41 | 20,000 | 410 |
| 2009-10-16 | 41 | 41 | 40 | 40 | 34,000 | 400 |
| 2009-10-15 | 40 | 41 | 40 | 40 | 77,000 | 400 |
| 2009-10-14 | 39 | 40 | 39 | 40 | 37,000 | 400 |
| 2009-10-13 | 39 | 39 | 39 | 39 | 16,000 | 390 |
| 2009-10-09 | 38 | 39 | 38 | 39 | 7,000 | 390 |
| 2009-10-08 | 39 | 39 | 38 | 38 | 33,000 | 380 |
| 2009-10-07 | 40 | 40 | 38 | 39 | 51,000 | 390 |
| 2009-10-06 | 38 | 40 | 38 | 39 | 38,000 | 390 |
| 2009-10-05 | 40 | 42 | 36 | 38 | 204,000 | 380 |
| 2009-10-02 | 35 | 37 | 35 | 37 | 39,000 | 370 |
| 2009-10-01 | 36 | 37 | 36 | 37 | 5,000 | 370 |
| 2009-09-30 | 36 | 37 | 36 | 36 | 38,000 | 360 |
| 2009-09-29 | 32 | 35 | 32 | 35 | 11,000 | 350 |
| 2009-09-28 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2009-09-25 | 36 | 36 | 34 | 34 | 10,000 | 340 |
| 2009-09-24 | 35 | 36 | 35 | 35 | 31,000 | 350 |
| 2009-09-18 | 38 | 38 | 36 | 36 | 56,000 | 360 |
| 2009-09-17 | 39 | 39 | 39 | 39 | 35,000 | 390 |
| 2009-09-16 | 40 | 40 | 39 | 40 | 19,000 | 400 |
| 2009-09-15 | 41 | 41 | 39 | 39 | 17,000 | 390 |
| 2009-09-14 | 41 | 41 | 40 | 41 | 12,000 | 410 |
| 2009-09-11 | 39 | 40 | 39 | 40 | 27,000 | 400 |
| 2009-09-10 | 40 | 40 | 39 | 39 | 59,000 | 390 |
| 2009-09-09 | 41 | 41 | 40 | 40 | 10,000 | 400 |
| 2009-09-08 | 40 | 41 | 40 | 41 | 7,000 | 410 |
| 2009-09-07 | 41 | 41 | 39 | 40 | 48,000 | 400 |
| 2009-09-04 | 41 | 42 | 40 | 40 | 164,000 | 400 |
| 2009-09-03 | 42 | 42 | 41 | 41 | 44,000 | 410 |
| 2009-09-02 | 42 | 42 | 42 | 42 | 18,000 | 420 |
| 2009-09-01 | 42 | 43 | 41 | 43 | 29,000 | 430 |
| 2009-08-31 | 42 | 42 | 42 | 42 | 5,000 | 420 |
| 2009-08-28 | 42 | 43 | 41 | 42 | 33,000 | 420 |
| 2009-08-27 | 44 | 44 | 41 | 42 | 171,000 | 420 |
| 2009-08-26 | 43 | 45 | 42 | 44 | 255,000 | 440 |
| 2009-08-25 | 41 | 49 | 40 | 42 | 1,227,000 | 420 |
| 2009-08-24 | 41 | 41 | 40 | 41 | 66,000 | 410 |
| 2009-08-21 | 40 | 40 | 39 | 39 | 2,000 | 390 |
| 2009-08-20 | 41 | 41 | 40 | 41 | 28,000 | 410 |
| 2009-08-19 | 41 | 41 | 39 | 40 | 25,000 | 400 |
| 2009-08-18 | 40 | 41 | 39 | 41 | 7,000 | 410 |
| 2009-08-17 | 41 | 41 | 39 | 40 | 82,000 | 400 |
| 2009-08-14 | 41 | 41 | 41 | 41 | 44,000 | 410 |
| 2009-08-13 | 41 | 41 | 40 | 41 | 34,000 | 410 |
| 2009-08-12 | 39 | 41 | 39 | 41 | 46,000 | 410 |
| 2009-08-11 | 40 | 40 | 39 | 39 | 9,000 | 390 |
| 2009-08-10 | 39 | 40 | 39 | 40 | 33,000 | 400 |
| 2009-08-07 | 40 | 40 | 39 | 39 | 35,000 | 390 |
| 2009-08-06 | 38 | 39 | 38 | 39 | 50,000 | 390 |
| 2009-08-05 | 40 | 40 | 38 | 39 | 58,000 | 390 |
| 2009-08-04 | 38 | 42 | 38 | 40 | 148,000 | 400 |
| 2009-08-03 | 38 | 38 | 37 | 37 | 45,000 | 370 |
| 2009-07-31 | 40 | 40 | 38 | 39 | 107,000 | 390 |
| 2009-07-30 | 38 | 40 | 38 | 39 | 115,000 | 390 |
| 2009-07-29 | 37 | 39 | 37 | 38 | 15,000 | 380 |
| 2009-07-28 | 39 | 39 | 37 | 37 | 114,000 | 370 |
| 2009-07-27 | 36 | 40 | 36 | 39 | 276,000 | 390 |
| 2009-07-24 | 35 | 37 | 34 | 35 | 178,000 | 350 |
| 2009-07-23 | 33 | 35 | 32 | 35 | 169,000 | 350 |
| 2009-07-22 | 33 | 35 | 33 | 34 | 100,000 | 340 |
| 2009-07-21 | 33 | 33 | 31 | 33 | 54,000 | 330 |
| 2009-07-17 | 32 | 33 | 30 | 32 | 159,000 | 320 |
| 2009-07-16 | 33 | 34 | 33 | 33 | 189,000 | 330 |
| 2009-07-15 | 31 | 35 | 31 | 33 | 157,000 | 330 |
| 2009-07-14 | 29 | 32 | 29 | 31 | 214,000 | 310 |
| 2009-07-13 | 34 | 35 | 29 | 30 | 239,000 | 300 |
| 2009-07-10 | 36 | 37 | 35 | 35 | 84,000 | 350 |
| 2009-07-09 | 37 | 38 | 35 | 36 | 283,000 | 360 |
| 2009-07-08 | 41 | 41 | 38 | 38 | 294,000 | 380 |
| 2009-07-07 | 40 | 43 | 40 | 41 | 258,000 | 410 |
| 2009-07-06 | 42 | 47 | 39 | 39 | 810,000 | 390 |
| 2009-07-03 | 42 | 42 | 40 | 41 | 861,000 | 410 |
| 2009-07-02 | 37 | 50 | 37 | 45 | 3,029,000 | 450 |
| 2009-07-01 | 36 | 37 | 36 | 37 | 174,000 | 370 |
| 2009-06-30 | 37 | 37 | 35 | 36 | 94,000 | 360 |
| 2009-06-29 | 37 | 38 | 36 | 38 | 85,000 | 380 |
| 2009-06-26 | 36 | 36 | 36 | 36 | 31,000 | 360 |
| 2009-06-25 | 36 | 37 | 36 | 36 | 43,000 | 360 |
| 2009-06-24 | 36 | 37 | 35 | 36 | 104,000 | 360 |
| 2009-06-23 | 38 | 38 | 36 | 36 | 90,000 | 360 |
| 2009-06-22 | 38 | 38 | 37 | 38 | 165,000 | 380 |
| 2009-06-19 | 38 | 38 | 36 | 37 | 295,000 | 370 |
| 2009-06-18 | 37 | 42 | 36 | 38 | 903,000 | 380 |
| 2009-06-17 | 36 | 36 | 34 | 36 | 405,000 | 360 |
| 2009-06-16 | 37 | 37 | 35 | 36 | 89,000 | 360 |
| 2009-06-15 | 35 | 37 | 35 | 37 | 130,000 | 370 |
| 2009-06-12 | 36 | 38 | 35 | 35 | 182,000 | 350 |
| 2009-06-11 | 34 | 36 | 34 | 35 | 161,000 | 350 |
| 2009-06-10 | 34 | 34 | 33 | 34 | 70,000 | 340 |
| 2009-06-09 | 34 | 35 | 32 | 33 | 217,000 | 330 |
| 2009-06-08 | 32 | 34 | 31 | 34 | 158,000 | 340 |
| 2009-06-05 | 31 | 32 | 30 | 31 | 160,000 | 310 |
| 2009-06-04 | 32 | 33 | 30 | 31 | 274,000 | 310 |
| 2009-06-03 | 34 | 34 | 31 | 32 | 305,000 | 320 |
| 2009-06-02 | 35 | 39 | 33 | 34 | 700,000 | 340 |
| 2009-06-01 | 33 | 36 | 33 | 34 | 299,000 | 340 |
| 2009-05-29 | 32 | 33 | 32 | 33 | 107,000 | 330 |
| 2009-05-28 | 32 | 33 | 31 | 32 | 167,000 | 320 |
| 2009-05-27 | 31 | 34 | 30 | 33 | 190,000 | 330 |
| 2009-05-26 | 34 | 34 | 30 | 31 | 197,000 | 310 |
| 2009-05-25 | 30 | 36 | 30 | 33 | 1,296,000 | 330 |
| 2009-05-22 | 29 | 30 | 29 | 29 | 88,000 | 290 |
| 2009-05-21 | 29 | 29 | 28 | 29 | 121,000 | 290 |
| 2009-05-20 | 27 | 29 | 26 | 29 | 158,000 | 290 |
| 2009-05-19 | 30 | 30 | 26 | 28 | 784,000 | 280 |
| 2009-05-18 | 30 | 34 | 29 | 29 | 522,000 | 290 |
| 2009-05-15 | 29 | 30 | 28 | 28 | 84,000 | 280 |
| 2009-05-14 | 29 | 30 | 28 | 30 | 133,000 | 300 |
| 2009-05-13 | 29 | 30 | 28 | 29 | 149,000 | 290 |
| 2009-05-12 | 30 | 30 | 28 | 30 | 154,000 | 300 |
| 2009-05-11 | 30 | 30 | 27 | 30 | 366,000 | 300 |
| 2009-05-08 | 32 | 32 | 27 | 29 | 566,000 | 290 |
| 2009-05-07 | 40 | 41 | 30 | 30 | 2,295,000 | 300 |
| 2009-05-01 | 23 | 45 | 22 | 36 | 5,629,000 | 360 |
| 2009-04-30 | 23 | 25 | 22 | 23 | 300,000 | 230 |
| 2009-04-28 | 19 | 29 | 19 | 24 | 1,904,000 | 240 |
| 2009-04-27 | 20 | 20 | 19 | 20 | 96,000 | 200 |
| 2009-04-24 | 20 | 21 | 19 | 19 | 68,000 | 190 |
| 2009-04-23 | 18 | 20 | 18 | 20 | 249,000 | 200 |
| 2009-04-22 | 18 | 19 | 18 | 18 | 57,000 | 180 |
| 2009-04-21 | 19 | 19 | 18 | 19 | 217,000 | 190 |
| 2009-04-20 | 19 | 20 | 19 | 20 | 167,000 | 200 |
| 2009-04-17 | 21 | 22 | 18 | 20 | 356,000 | 200 |
| 2009-04-16 | 27 | 27 | 20 | 21 | 668,000 | 210 |
| 2009-04-15 | 25 | 27 | 23 | 27 | 215,000 | 270 |
| 2009-04-14 | 21 | 25 | 21 | 24 | 189,000 | 240 |
| 2009-04-13 | 20 | 21 | 20 | 21 | 30,000 | 210 |
| 2009-04-10 | 21 | 22 | 19 | 19 | 52,000 | 190 |
| 2009-04-09 | 19 | 21 | 19 | 21 | 115,000 | 210 |
| 2009-04-08 | 18 | 18 | 18 | 18 | 23,000 | 180 |
| 2009-04-07 | 18 | 19 | 18 | 18 | 54,000 | 180 |
| 2009-04-06 | 19 | 19 | 18 | 18 | 28,000 | 180 |
| 2009-04-03 | 21 | 21 | 16 | 18 | 330,000 | 180 |
| 2009-04-02 | 19 | 22 | 19 | 20 | 35,000 | 200 |
| 2009-04-01 | 18 | 19 | 17 | 19 | 37,000 | 190 |
| 2009-03-31 | 19 | 19 | 18 | 18 | 28,000 | 180 |
| 2009-03-30 | 18 | 22 | 17 | 19 | 258,000 | 190 |
| 2009-03-27 | 15 | 22 | 15 | 19 | 726,000 | 190 |
| 2009-03-26 | 15 | 15 | 15 | 15 | 22,000 | 150 |
| 2009-03-25 | 14 | 15 | 14 | 15 | 20,000 | 150 |
| 2009-03-24 | 15 | 15 | 14 | 14 | 118,000 | 140 |
| 2009-03-23 | 15 | 15 | 14 | 14 | 37,000 | 140 |
| 2009-03-19 | 14 | 16 | 14 | 15 | 38,000 | 150 |
| 2009-03-18 | 17 | 17 | 15 | 15 | 119,000 | 150 |
| 2009-03-17 | 16 | 17 | 15 | 17 | 78,000 | 170 |
| 2009-03-16 | 15 | 15 | 14 | 15 | 34,000 | 150 |
| 2009-03-13 | 14 | 15 | 14 | 14 | 14,000 | 140 |
| 2009-03-12 | 13 | 17 | 13 | 14 | 183,000 | 140 |
| 2009-03-11 | 14 | 14 | 14 | 14 | 10,000 | 140 |
| 2009-03-10 | 13 | 14 | 13 | 14 | 15,000 | 140 |
| 2009-03-09 | 15 | 15 | 14 | 14 | 17,000 | 140 |
| 2009-03-06 | 14 | 15 | 14 | 15 | 43,000 | 150 |
| 2009-03-05 | 13 | 14 | 13 | 14 | 34,000 | 140 |
| 2009-03-04 | 12 | 13 | 11 | 12 | 143,000 | 120 |
| 2009-03-03 | 15 | 15 | 13 | 14 | 39,000 | 140 |
| 2009-03-02 | 14 | 16 | 14 | 14 | 17,000 | 140 |
| 2009-02-27 | 14 | 15 | 14 | 15 | 6,000 | 150 |
| 2009-02-26 | 14 | 14 | 14 | 14 | 11,000 | 140 |
| 2009-02-25 | 14 | 14 | 14 | 14 | 12,000 | 140 |
| 2009-02-24 | 14 | 14 | 13 | 14 | 24,000 | 140 |
| 2009-02-23 | 15 | 15 | 15 | 15 | 2,000 | 150 |
| 2009-02-20 | 15 | 15 | 14 | 15 | 17,000 | 150 |
| 2009-02-19 | 16 | 16 | 15 | 15 | 34,000 | 150 |
| 2009-02-18 | 15 | 15 | 15 | 15 | 38,000 | 150 |
| 2009-02-17 | 16 | 17 | 15 | 15 | 150,000 | 150 |
| 2009-02-16 | 18 | 18 | 17 | 17 | 44,000 | 170 |
| 2009-02-13 | 17 | 18 | 17 | 18 | 31,000 | 180 |
| 2009-02-12 | 16 | 17 | 16 | 17 | 7,000 | 170 |
| 2009-02-10 | 17 | 18 | 16 | 17 | 25,000 | 170 |
| 2009-02-09 | 17 | 18 | 16 | 18 | 34,000 | 180 |
| 2009-02-06 | 17 | 18 | 16 | 16 | 83,000 | 160 |
| 2009-02-05 | 18 | 18 | 18 | 18 | 71,000 | 180 |
| 2009-02-04 | 18 | 18 | 18 | 18 | 13,000 | 180 |
| 2009-02-03 | 19 | 19 | 18 | 19 | 29,000 | 190 |
| 2009-02-02 | 19 | 20 | 19 | 20 | 6,000 | 200 |
| 2009-01-30 | 19 | 20 | 19 | 19 | 22,000 | 190 |
| 2009-01-29 | 19 | 20 | 19 | 20 | 92,000 | 200 |
| 2009-01-28 | 19 | 20 | 19 | 20 | 2,000 | 200 |
| 2009-01-27 | 19 | 19 | 18 | 19 | 42,000 | 190 |
| 2009-01-26 | 19 | 19 | 19 | 19 | 28,000 | 190 |
| 2009-01-23 | 20 | 21 | 19 | 21 | 33,000 | 210 |
| 2009-01-22 | 20 | 20 | 20 | 20 | 36,000 | 200 |
| 2009-01-21 | 21 | 21 | 19 | 20 | 56,000 | 200 |
| 2009-01-20 | 21 | 22 | 20 | 22 | 127,000 | 220 |
| 2009-01-19 | 22 | 22 | 21 | 22 | 138,000 | 220 |
| 2009-01-16 | 22 | 23 | 22 | 22 | 78,000 | 220 |
| 2009-01-15 | 20 | 23 | 20 | 21 | 217,000 | 210 |
| 2009-01-14 | 20 | 21 | 19 | 20 | 111,000 | 200 |
| 2009-01-13 | 19 | 20 | 18 | 20 | 163,000 | 200 |
| 2009-01-09 | 18 | 18 | 18 | 18 | 17,000 | 180 |
| 2009-01-08 | 18 | 19 | 18 | 18 | 43,000 | 180 |
| 2009-01-07 | 19 | 20 | 18 | 19 | 21,000 | 190 |
| 2009-01-06 | 19 | 19 | 18 | 19 | 74,000 | 190 |
| 2009-01-05 | 19 | 19 | 19 | 19 | 16,000 | 190 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
