5341 ASAHI EITOホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-28	35	36	35	36	6,000	360
2010-12-27	35	36	35	35	16,000	350
2010-12-24	36	36	35	35	4,000	350
2010-12-22	36	36	35	36	12,000	360
2010-12-21	36	37	36	37	30,000	370
2010-12-20	36	38	36	37	71,000	370
2010-12-17	35	35	34	35	93,000	350
2010-12-16	35	35	35	35	21,000	350
2010-12-15	35	35	35	35	36,000	350
2010-12-14	35	36	35	35	37,000	350
2010-12-13	34	35	34	35	15,000	350
2010-12-10	34	34	34	34	1,000	340
2010-12-09	36	36	35	35	53,000	350
2010-12-08	35	35	35	35	24,000	350
2010-12-07	36	36	35	35	39,000	350
2010-12-06	36	36	36	36	10,000	360
2010-12-03	35	35	35	35	1,000	350
2010-12-02	35	35	35	35	1,000	350
2010-12-01	36	36	35	35	41,000	350
2010-11-26	37	37	36	37	4,000	370
2010-11-25	37	37	37	37	2,000	370
2010-11-24	35	37	35	37	10,000	370
2010-11-22	35	35	35	35	4,000	350
2010-11-19	36	36	35	35	12,000	350
2010-11-18	34	35	34	35	6,000	350
2010-11-17	35	35	34	34	12,000	340
2010-11-16	35	35	35	35	4,000	350
2010-11-15	35	35	35	35	26,000	350
2010-11-12	35	35	35	35	7,000	350
2010-11-11	35	35	35	35	6,000	350
2010-11-10	35	35	35	35	3,000	350
2010-11-09	35	35	35	35	1,000	350
2010-11-08	35	35	34	35	15,000	350
2010-11-05	35	35	35	35	3,000	350
2010-11-04	35	35	35	35	1,000	350
2010-11-02	35	35	35	35	9,000	350
2010-11-01	35	35	35	35	7,000	350
2010-10-29	35	35	35	35	1,000	350
2010-10-28	35	35	35	35	1,000	350
2010-10-27	35	35	35	35	1,000	350
2010-10-25	36	36	36	36	9,000	360
2010-10-21	36	36	36	36	11,000	360
2010-10-20	36	36	36	36	2,000	360
2010-10-19	36	36	36	36	3,000	360
2010-10-18	37	37	36	37	8,000	370
2010-10-15	37	38	36	38	18,000	380
2010-10-14	36	37	36	37	2,000	370
2010-10-13	36	36	36	36	1,000	360
2010-10-12	36	36	36	36	1,000	360
2010-10-08	36	36	35	36	5,000	360
2010-10-07	36	36	36	36	3,000	360
2010-10-06	36	36	35	36	17,000	360
2010-10-05	36	36	36	36	4,000	360
2010-10-04	36	36	36	36	5,000	360
2010-09-30	36	37	36	37	3,000	370
2010-09-29	37	37	37	37	1,000	370
2010-09-28	36	37	36	37	2,000	370
2010-09-27	37	37	37	37	7,000	370
2010-09-24	37	37	36	36	12,000	360
2010-09-22	37	37	37	37	1,000	370
2010-09-21	37	37	37	37	4,000	370
2010-09-17	36	37	36	36	29,000	360
2010-09-16	37	38	37	38	3,000	380
2010-09-15	39	39	39	39	11,000	390
2010-09-14	39	39	39	39	30,000	390
2010-09-13	39	39	38	39	23,000	390
2010-09-10	37	37	37	37	2,000	370
2010-09-09	38	38	38	38	1,000	380
2010-09-08	39	40	39	40	66,000	400
2010-09-07	36	37	36	37	8,000	370
2010-09-06	36	36	36	36	4,000	360
2010-09-03	36	36	36	36	1,000	360
2010-08-31	35	35	35	35	1,000	350
2010-08-26	34	36	34	36	10,000	360
2010-08-25	36	36	35	35	54,000	350
2010-08-24	36	36	36	36	6,000	360
2010-08-20	38	38	37	37	4,000	370
2010-08-18	37	37	37	37	12,000	370
2010-08-17	37	37	37	37	46,000	370
2010-08-16	36	36	36	36	2,000	360
2010-08-13	34	36	34	36	8,000	360
2010-08-12	36	36	34	36	19,000	360
2010-08-11	35	36	35	36	23,000	360
2010-08-09	36	36	36	36	82,000	360
2010-08-06	36	36	36	36	1,000	360
2010-08-05	37	37	37	37	6,000	370
2010-08-03	37	37	37	37	7,000	370
2010-07-28	38	38	38	38	1,000	380
2010-07-27	41	41	37	38	106,000	380
2010-07-26	41	41	41	41	5,000	410
2010-07-23	38	38	38	38	2,000	380
2010-07-22	37	37	37	37	17,000	370
2010-07-21	37	38	37	38	8,000	380
2010-07-20	37	37	36	36	39,000	360
2010-07-16	39	42	37	37	67,000	370
2010-07-15	37	38	37	38	14,000	380
2010-07-13	39	39	36	36	14,000	360
2010-07-12	39	39	39	39	1,000	390
2010-07-07	41	41	41	41	1,000	410
2010-07-06	38	41	38	41	30,000	410
2010-07-05	39	40	39	40	3,000	400
2010-07-02	39	39	39	39	3,000	390
2010-07-01	36	39	36	39	6,000	390
2010-06-30	36	37	36	37	6,000	370
2010-06-29	37	37	37	37	5,000	370
2010-06-25	38	40	37	39	28,000	390
2010-06-24	38	38	38	38	2,000	380
2010-06-23	38	38	38	38	10,000	380
2010-06-22	39	41	38	39	11,000	390
2010-06-21	40	40	39	39	4,000	390
2010-06-16	40	41	40	41	13,000	410
2010-06-15	39	40	39	40	7,000	400
2010-06-14	38	39	38	38	10,000	380
2010-06-07	41	41	41	41	5,000	410
2010-06-04	41	41	41	41	1,000	410
2010-06-03	42	42	41	41	3,000	410
2010-06-02	41	43	41	41	7,000	410
2010-06-01	40	40	40	40	2,000	400
2010-05-31	41	41	37	39	28,000	390
2010-05-28	39	40	39	39	4,000	390
2010-05-27	38	38	38	38	4,000	380
2010-05-26	39	39	38	38	12,000	380
2010-05-25	40	40	39	39	25,000	390
2010-05-24	39	39	39	39	2,000	390
2010-05-21	42	42	39	40	5,000	400
2010-05-20	38	42	38	42	10,000	420
2010-05-19	38	41	37	41	27,000	410
2010-05-18	39	39	38	38	23,000	380
2010-05-17	42	42	39	39	46,000	390
2010-05-14	42	42	42	42	7,000	420
2010-05-13	41	43	41	42	21,000	420
2010-05-12	43	43	40	41	29,000	410
2010-05-11	45	45	44	44	39,000	440
2010-05-10	43	43	43	43	4,000	430
2010-05-07	41	44	39	44	55,000	440
2010-05-06	42	42	42	42	15,000	420
2010-04-30	44	44	44	44	1,000	440
2010-04-28	44	44	43	43	4,000	430
2010-04-26	44	44	41	44	45,000	440
2010-04-23	48	48	45	46	25,000	460
2010-04-22	48	49	47	47	34,000	470
2010-04-21	47	48	47	48	15,000	480
2010-04-19	47	48	47	48	8,000	480
2010-04-16	48	50	47	50	97,000	500
2010-04-15	46	54	46	48	352,000	480
2010-04-14	45	46	44	46	50,000	460
2010-04-13	44	45	44	45	75,000	450
2010-04-12	44	45	43	45	22,000	450
2010-04-09	41	44	41	44	19,000	440
2010-04-08	43	43	42	42	12,000	420
2010-04-07	41	43	41	41	37,000	410
2010-04-06	41	41	40	41	29,000	410
2010-04-05	40	40	40	40	17,000	400
2010-04-02	40	40	39	40	21,000	400
2010-04-01	39	39	39	39	2,000	390
2010-03-31	40	40	39	39	25,000	390
2010-03-30	39	41	39	40	35,000	400
2010-03-29	39	39	38	38	9,000	380
2010-03-26	38	39	37	38	11,000	380
2010-03-25	39	39	39	39	3,000	390
2010-03-24	39	39	39	39	31,000	390
2010-03-23	39	39	39	39	29,000	390
2010-03-19	40	40	38	40	28,000	400
2010-03-18	39	40	38	40	61,000	400
2010-03-17	43	43	38	40	128,000	400
2010-03-16	44	44	43	44	28,000	440
2010-03-15	44	45	42	45	74,000	450
2010-03-12	41	45	41	45	83,000	450
2010-03-11	40	43	39	43	92,000	430
2010-03-10	37	40	35	39	158,000	390
2010-03-09	37	37	37	37	3,000	370
2010-03-08	39	41	37	37	151,000	370
2010-03-05	36	40	35	38	102,000	380
2010-03-04	35	35	35	35	9,000	350
2010-03-03	36	36	36	36	6,000	360
2010-03-02	35	36	35	36	25,000	360
2010-03-01	36	36	35	35	11,000	350
2010-02-26	35	35	35	35	14,000	350
2010-02-25	36	36	36	36	7,000	360
2010-02-24	35	36	35	36	4,000	360
2010-02-23	36	37	35	35	36,000	350
2010-02-22	36	37	36	37	24,000	370
2010-02-19	37	37	36	36	29,000	360
2010-02-18	36	36	36	36	1,000	360
2010-02-16	36	36	36	36	9,000	360
2010-02-15	36	37	36	36	34,000	360
2010-02-12	37	37	36	37	48,000	370
2010-02-10	36	37	36	37	116,000	370
2010-02-09	37	37	36	36	48,000	360
2010-02-08	39	40	37	38	162,000	380
2010-02-05	39	51	39	40	990,000	400
2010-02-04	37	40	37	38	137,000	380
2010-02-03	37	38	35	38	65,000	380
2010-02-02	36	38	36	37	68,000	370
2010-02-01	35	37	35	36	22,000	360
2010-01-29	36	36	36	36	6,000	360
2010-01-28	35	36	35	36	19,000	360
2010-01-27	34	35	34	34	31,000	340
2010-01-26	36	36	35	35	6,000	350
2010-01-25	35	35	35	35	4,000	350
2010-01-22	35	35	35	35	19,000	350
2010-01-21	36	36	35	36	4,000	360
2010-01-20	36	37	36	36	58,000	360
2010-01-19	38	39	36	37	75,000	370
2010-01-18	39	39	37	38	45,000	380
2010-01-15	38	38	36	36	67,000	360
2010-01-14	37	38	35	38	89,000	380
2010-01-13	36	38	35	38	51,000	380
2010-01-12	36	36	36	36	15,000	360
2010-01-08	37	37	37	37	5,000	370
2010-01-07	37	38	36	37	39,000	370
2010-01-05	38	39	37	37	25,000	370
2010-01-04	39	39	37	38	34,000	380

分割・併合履歴： [2018-05-29]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31