5341 ASAHI EITOホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 55 | 55 | 54 | 54 | 7,000 | 540 |
| 2011-12-29 | 54 | 55 | 53 | 55 | 11,000 | 550 |
| 2011-12-28 | 53 | 55 | 53 | 54 | 23,000 | 540 |
| 2011-12-27 | 54 | 55 | 54 | 54 | 25,000 | 540 |
| 2011-12-26 | 56 | 60 | 53 | 56 | 74,000 | 560 |
| 2011-12-22 | 57 | 57 | 55 | 56 | 57,000 | 560 |
| 2011-12-21 | 59 | 59 | 57 | 58 | 144,000 | 580 |
| 2011-12-20 | 55 | 58 | 54 | 57 | 118,000 | 570 |
| 2011-12-19 | 56 | 56 | 53 | 54 | 54,000 | 540 |
| 2011-12-16 | 55 | 55 | 54 | 55 | 19,000 | 550 |
| 2011-12-15 | 55 | 55 | 54 | 54 | 30,000 | 540 |
| 2011-12-14 | 55 | 56 | 53 | 55 | 59,000 | 550 |
| 2011-12-13 | 52 | 59 | 51 | 55 | 350,000 | 550 |
| 2011-12-12 | 54 | 54 | 51 | 52 | 51,000 | 520 |
| 2011-12-09 | 52 | 54 | 52 | 53 | 20,000 | 530 |
| 2011-12-08 | 54 | 54 | 53 | 54 | 34,000 | 540 |
| 2011-12-07 | 53 | 55 | 52 | 53 | 96,000 | 530 |
| 2011-12-06 | 53 | 55 | 52 | 52 | 37,000 | 520 |
| 2011-12-05 | 54 | 56 | 54 | 55 | 46,000 | 550 |
| 2011-12-02 | 58 | 59 | 55 | 57 | 154,000 | 570 |
| 2011-12-01 | 60 | 63 | 55 | 56 | 377,000 | 560 |
| 2011-11-30 | 53 | 56 | 48 | 56 | 298,000 | 560 |
| 2011-11-29 | 41 | 56 | 41 | 46 | 527,000 | 460 |
| 2011-11-28 | 43 | 43 | 41 | 42 | 57,000 | 420 |
| 2011-11-25 | 42 | 43 | 42 | 42 | 31,000 | 420 |
| 2011-11-24 | 44 | 44 | 41 | 42 | 22,000 | 420 |
| 2011-11-22 | 44 | 45 | 43 | 44 | 28,000 | 440 |
| 2011-11-21 | 47 | 47 | 45 | 45 | 14,000 | 450 |
| 2011-11-18 | 45 | 46 | 45 | 46 | 7,000 | 460 |
| 2011-11-17 | 44 | 45 | 44 | 45 | 22,000 | 450 |
| 2011-11-16 | 47 | 47 | 46 | 46 | 14,000 | 460 |
| 2011-11-15 | 45 | 48 | 45 | 47 | 25,000 | 470 |
| 2011-11-14 | 45 | 46 | 44 | 45 | 30,000 | 450 |
| 2011-11-11 | 45 | 45 | 43 | 45 | 50,000 | 450 |
| 2011-11-10 | 48 | 48 | 44 | 45 | 105,000 | 450 |
| 2011-11-09 | 50 | 50 | 48 | 48 | 95,000 | 480 |
| 2011-11-08 | 52 | 52 | 50 | 51 | 21,000 | 510 |
| 2011-11-07 | 52 | 52 | 51 | 52 | 38,000 | 520 |
| 2011-11-04 | 52 | 52 | 51 | 52 | 25,000 | 520 |
| 2011-11-02 | 52 | 52 | 52 | 52 | 42,000 | 520 |
| 2011-11-01 | 53 | 53 | 53 | 53 | 11,000 | 530 |
| 2011-10-31 | 53 | 54 | 53 | 54 | 22,000 | 540 |
| 2011-10-28 | 53 | 55 | 52 | 53 | 119,000 | 530 |
| 2011-10-27 | 53 | 53 | 52 | 52 | 46,000 | 520 |
| 2011-10-26 | 53 | 53 | 53 | 53 | 30,000 | 530 |
| 2011-10-25 | 53 | 55 | 53 | 53 | 44,000 | 530 |
| 2011-10-24 | 53 | 54 | 52 | 53 | 47,000 | 530 |
| 2011-10-21 | 53 | 53 | 52 | 53 | 48,000 | 530 |
| 2011-10-20 | 53 | 53 | 52 | 53 | 44,000 | 530 |
| 2011-10-19 | 54 | 54 | 52 | 54 | 65,000 | 540 |
| 2011-10-18 | 55 | 55 | 52 | 53 | 239,000 | 530 |
| 2011-10-17 | 60 | 60 | 52 | 56 | 315,000 | 560 |
| 2011-10-14 | 63 | 64 | 61 | 64 | 107,000 | 640 |
| 2011-10-13 | 61 | 63 | 59 | 63 | 79,000 | 630 |
| 2011-10-12 | 60 | 60 | 60 | 60 | 57,000 | 600 |
| 2011-10-11 | 58 | 59 | 56 | 59 | 53,000 | 590 |
| 2011-10-07 | 57 | 58 | 56 | 57 | 41,000 | 570 |
| 2011-10-06 | 57 | 60 | 56 | 56 | 71,000 | 560 |
| 2011-10-05 | 57 | 58 | 55 | 56 | 36,000 | 560 |
| 2011-10-04 | 57 | 57 | 55 | 57 | 42,000 | 570 |
| 2011-10-03 | 59 | 59 | 58 | 58 | 27,000 | 580 |
| 2011-09-30 | 58 | 60 | 57 | 59 | 48,000 | 590 |
| 2011-09-29 | 54 | 57 | 54 | 57 | 20,000 | 570 |
| 2011-09-28 | 54 | 56 | 54 | 55 | 50,000 | 550 |
| 2011-09-27 | 57 | 57 | 53 | 53 | 23,000 | 530 |
| 2011-09-26 | 55 | 55 | 52 | 52 | 37,000 | 520 |
| 2011-09-22 | 59 | 59 | 55 | 56 | 103,000 | 560 |
| 2011-09-21 | 58 | 64 | 58 | 59 | 93,000 | 590 |
| 2011-09-20 | 59 | 60 | 58 | 58 | 24,000 | 580 |
| 2011-09-16 | 59 | 60 | 58 | 59 | 65,000 | 590 |
| 2011-09-15 | 60 | 60 | 59 | 59 | 26,000 | 590 |
| 2011-09-14 | 62 | 62 | 59 | 59 | 43,000 | 590 |
| 2011-09-13 | 60 | 61 | 59 | 61 | 38,000 | 610 |
| 2011-09-12 | 60 | 61 | 59 | 60 | 24,000 | 600 |
| 2011-09-09 | 62 | 63 | 61 | 63 | 23,000 | 630 |
| 2011-09-08 | 63 | 63 | 62 | 62 | 27,000 | 620 |
| 2011-09-07 | 62 | 62 | 62 | 62 | 17,000 | 620 |
| 2011-09-06 | 65 | 65 | 60 | 61 | 139,000 | 610 |
| 2011-09-05 | 67 | 67 | 65 | 66 | 18,000 | 660 |
| 2011-09-02 | 64 | 67 | 64 | 67 | 31,000 | 670 |
| 2011-09-01 | 68 | 68 | 65 | 65 | 92,000 | 650 |
| 2011-08-31 | 65 | 69 | 65 | 69 | 84,000 | 690 |
| 2011-08-30 | 65 | 65 | 64 | 65 | 53,000 | 650 |
| 2011-08-29 | 66 | 66 | 63 | 63 | 44,000 | 630 |
| 2011-08-26 | 63 | 65 | 63 | 64 | 53,000 | 640 |
| 2011-08-25 | 64 | 65 | 62 | 63 | 58,000 | 630 |
| 2011-08-24 | 60 | 63 | 60 | 62 | 160,000 | 620 |
| 2011-08-23 | 58 | 60 | 57 | 60 | 55,000 | 600 |
| 2011-08-22 | 58 | 61 | 57 | 58 | 84,000 | 580 |
| 2011-08-19 | 57 | 60 | 57 | 59 | 60,000 | 590 |
| 2011-08-18 | 58 | 60 | 58 | 59 | 108,000 | 590 |
| 2011-08-17 | 60 | 61 | 59 | 59 | 78,000 | 590 |
| 2011-08-16 | 60 | 66 | 60 | 61 | 235,000 | 610 |
| 2011-08-15 | 61 | 62 | 60 | 60 | 80,000 | 600 |
| 2011-08-12 | 62 | 64 | 61 | 61 | 104,000 | 610 |
| 2011-08-11 | 57 | 62 | 56 | 62 | 51,000 | 620 |
| 2011-08-10 | 62 | 62 | 58 | 59 | 123,000 | 590 |
| 2011-08-09 | 58 | 58 | 52 | 56 | 166,000 | 560 |
| 2011-08-08 | 62 | 64 | 57 | 59 | 73,000 | 590 |
| 2011-08-05 | 57 | 65 | 56 | 64 | 204,000 | 640 |
| 2011-08-04 | 68 | 69 | 64 | 64 | 111,000 | 640 |
| 2011-08-03 | 69 | 70 | 66 | 67 | 79,000 | 670 |
| 2011-08-02 | 71 | 71 | 70 | 71 | 19,000 | 710 |
| 2011-08-01 | 69 | 74 | 69 | 72 | 54,000 | 720 |
| 2011-07-29 | 73 | 74 | 70 | 70 | 96,000 | 700 |
| 2011-07-28 | 72 | 73 | 68 | 73 | 229,000 | 730 |
| 2011-07-27 | 73 | 75 | 73 | 73 | 54,000 | 730 |
| 2011-07-26 | 73 | 74 | 73 | 73 | 101,000 | 730 |
| 2011-07-25 | 74 | 76 | 73 | 73 | 164,000 | 730 |
| 2011-07-22 | 77 | 78 | 74 | 76 | 306,000 | 760 |
| 2011-07-21 | 78 | 80 | 76 | 76 | 182,000 | 760 |
| 2011-07-20 | 78 | 78 | 74 | 77 | 480,000 | 770 |
| 2011-07-19 | 84 | 84 | 78 | 79 | 347,000 | 790 |
| 2011-07-15 | 98 | 98 | 82 | 86 | 778,000 | 860 |
| 2011-07-14 | 102 | 107 | 97 | 99 | 278,000 | 990 |
| 2011-07-13 | 91 | 102 | 91 | 102 | 407,000 | 1,020 |
| 2011-07-12 | 90 | 92 | 88 | 91 | 111,000 | 910 |
| 2011-07-11 | 90 | 92 | 90 | 91 | 30,000 | 910 |
| 2011-07-08 | 92 | 92 | 89 | 90 | 82,000 | 900 |
| 2011-07-07 | 88 | 91 | 86 | 91 | 120,000 | 910 |
| 2011-07-06 | 88 | 90 | 85 | 86 | 98,000 | 860 |
| 2011-07-05 | 86 | 91 | 83 | 83 | 277,000 | 830 |
| 2011-07-04 | 84 | 86 | 84 | 86 | 63,000 | 860 |
| 2011-07-01 | 83 | 87 | 82 | 82 | 214,000 | 820 |
| 2011-06-30 | 78 | 82 | 78 | 82 | 67,000 | 820 |
| 2011-06-29 | 79 | 79 | 78 | 78 | 19,000 | 780 |
| 2011-06-28 | 77 | 79 | 77 | 78 | 35,000 | 780 |
| 2011-06-27 | 78 | 78 | 76 | 78 | 28,000 | 780 |
| 2011-06-24 | 75 | 75 | 75 | 75 | 19,000 | 750 |
| 2011-06-23 | 76 | 78 | 75 | 75 | 31,000 | 750 |
| 2011-06-22 | 80 | 80 | 77 | 77 | 15,000 | 770 |
| 2011-06-21 | 75 | 79 | 75 | 79 | 45,000 | 790 |
| 2011-06-20 | 73 | 79 | 71 | 75 | 65,000 | 750 |
| 2011-06-17 | 76 | 76 | 73 | 73 | 37,000 | 730 |
| 2011-06-16 | 83 | 83 | 76 | 76 | 48,000 | 760 |
| 2011-06-15 | 77 | 83 | 77 | 82 | 174,000 | 820 |
| 2011-06-14 | 71 | 75 | 71 | 75 | 37,000 | 750 |
| 2011-06-13 | 68 | 73 | 68 | 70 | 28,000 | 700 |
| 2011-06-10 | 67 | 69 | 67 | 69 | 12,000 | 690 |
| 2011-06-09 | 69 | 69 | 66 | 68 | 22,000 | 680 |
| 2011-06-08 | 70 | 70 | 69 | 69 | 12,000 | 690 |
| 2011-06-07 | 70 | 70 | 69 | 69 | 7,000 | 690 |
| 2011-06-06 | 71 | 71 | 70 | 70 | 7,000 | 700 |
| 2011-06-03 | 71 | 71 | 69 | 69 | 19,000 | 690 |
| 2011-06-02 | 67 | 71 | 67 | 71 | 15,000 | 710 |
| 2011-06-01 | 74 | 75 | 70 | 71 | 41,000 | 710 |
| 2011-05-31 | 70 | 75 | 70 | 75 | 83,000 | 750 |
| 2011-05-30 | 68 | 70 | 68 | 70 | 7,000 | 700 |
| 2011-05-27 | 69 | 70 | 69 | 69 | 5,000 | 690 |
| 2011-05-26 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2011-05-25 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2011-05-24 | 70 | 72 | 66 | 71 | 27,000 | 710 |
| 2011-05-23 | 74 | 75 | 72 | 73 | 41,000 | 730 |
| 2011-05-20 | 72 | 74 | 72 | 74 | 27,000 | 740 |
| 2011-05-19 | 71 | 74 | 71 | 73 | 39,000 | 730 |
| 2011-05-18 | 74 | 74 | 72 | 72 | 17,000 | 720 |
| 2011-05-17 | 75 | 75 | 71 | 73 | 36,000 | 730 |
| 2011-05-16 | 73 | 75 | 72 | 75 | 46,000 | 750 |
| 2011-05-13 | 78 | 79 | 71 | 71 | 115,000 | 710 |
| 2011-05-12 | 81 | 81 | 79 | 79 | 31,000 | 790 |
| 2011-05-11 | 82 | 82 | 79 | 80 | 29,000 | 800 |
| 2011-05-10 | 78 | 86 | 78 | 81 | 204,000 | 810 |
| 2011-05-09 | 80 | 80 | 78 | 78 | 58,000 | 780 |
| 2011-05-06 | 79 | 82 | 78 | 82 | 76,000 | 820 |
| 2011-05-02 | 81 | 83 | 81 | 82 | 108,000 | 820 |
| 2011-04-28 | 83 | 88 | 80 | 82 | 161,000 | 820 |
| 2011-04-27 | 82 | 83 | 78 | 78 | 167,000 | 780 |
| 2011-04-26 | 79 | 93 | 78 | 83 | 521,000 | 830 |
| 2011-04-25 | 88 | 88 | 81 | 82 | 214,000 | 820 |
| 2011-04-22 | 89 | 90 | 86 | 88 | 169,000 | 880 |
| 2011-04-21 | 91 | 96 | 87 | 94 | 336,000 | 940 |
| 2011-04-20 | 103 | 103 | 94 | 96 | 307,000 | 960 |
| 2011-04-19 | 103 | 106 | 94 | 101 | 696,000 | 1,010 |
| 2011-04-18 | 87 | 116 | 83 | 106 | 2,681,000 | 1,060 |
| 2011-04-15 | 82 | 94 | 76 | 87 | 3,268,000 | 870 |
| 2011-04-14 | 65 | 68 | 65 | 67 | 141,000 | 670 |
| 2011-04-13 | 66 | 67 | 64 | 66 | 137,000 | 660 |
| 2011-04-12 | 64 | 67 | 63 | 66 | 195,000 | 660 |
| 2011-04-11 | 69 | 69 | 64 | 66 | 350,000 | 660 |
| 2011-04-08 | 65 | 71 | 64 | 69 | 914,000 | 690 |
| 2011-04-07 | 62 | 69 | 58 | 67 | 1,231,000 | 670 |
| 2011-04-06 | 64 | 64 | 56 | 62 | 595,000 | 620 |
| 2011-04-05 | 52 | 72 | 51 | 64 | 2,459,000 | 640 |
| 2011-04-04 | 51 | 56 | 51 | 52 | 392,000 | 520 |
| 2011-04-01 | 52 | 52 | 48 | 50 | 105,000 | 500 |
| 2011-03-31 | 50 | 51 | 48 | 49 | 77,000 | 490 |
| 2011-03-30 | 49 | 51 | 49 | 50 | 50,000 | 500 |
| 2011-03-29 | 47 | 50 | 44 | 49 | 119,000 | 490 |
| 2011-03-28 | 57 | 57 | 48 | 51 | 318,000 | 510 |
| 2011-03-25 | 53 | 62 | 45 | 53 | 824,000 | 530 |
| 2011-03-24 | 40 | 55 | 40 | 51 | 311,000 | 510 |
| 2011-03-23 | 41 | 43 | 39 | 39 | 171,000 | 390 |
| 2011-03-22 | 40 | 42 | 37 | 42 | 92,000 | 420 |
| 2011-03-18 | 35 | 38 | 35 | 36 | 32,000 | 360 |
| 2011-03-17 | 35 | 35 | 33 | 34 | 21,000 | 340 |
| 2011-03-16 | 35 | 36 | 32 | 35 | 68,000 | 350 |
| 2011-03-15 | 35 | 40 | 27 | 27 | 65,000 | 270 |
| 2011-03-14 | 38 | 38 | 32 | 35 | 54,000 | 350 |
| 2011-03-11 | 40 | 40 | 39 | 40 | 19,000 | 400 |
| 2011-03-10 | 42 | 42 | 40 | 41 | 41,000 | 410 |
| 2011-03-09 | 42 | 42 | 41 | 41 | 10,000 | 410 |
| 2011-03-08 | 42 | 42 | 42 | 42 | 17,000 | 420 |
| 2011-03-07 | 41 | 42 | 41 | 42 | 21,000 | 420 |
| 2011-03-04 | 40 | 41 | 40 | 41 | 26,000 | 410 |
| 2011-03-03 | 40 | 41 | 40 | 40 | 36,000 | 400 |
| 2011-03-01 | 41 | 41 | 41 | 41 | 19,000 | 410 |
| 2011-02-28 | 39 | 40 | 39 | 40 | 32,000 | 400 |
| 2011-02-25 | 40 | 40 | 39 | 39 | 17,000 | 390 |
| 2011-02-24 | 40 | 41 | 39 | 40 | 16,000 | 400 |
| 2011-02-23 | 40 | 40 | 39 | 40 | 101,000 | 400 |
| 2011-02-22 | 40 | 47 | 40 | 40 | 623,000 | 400 |
| 2011-02-21 | 39 | 39 | 39 | 39 | 23,000 | 390 |
| 2011-02-18 | 38 | 38 | 38 | 38 | 15,000 | 380 |
| 2011-02-17 | 39 | 39 | 38 | 38 | 7,000 | 380 |
| 2011-02-16 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-02-15 | 40 | 40 | 40 | 40 | 10,000 | 400 |
| 2011-02-14 | 40 | 40 | 39 | 40 | 29,000 | 400 |
| 2011-02-10 | 39 | 40 | 38 | 40 | 66,000 | 400 |
| 2011-02-09 | 40 | 40 | 39 | 39 | 35,000 | 390 |
| 2011-02-08 | 41 | 41 | 39 | 40 | 108,000 | 400 |
| 2011-02-07 | 43 | 43 | 41 | 41 | 54,000 | 410 |
| 2011-02-04 | 42 | 44 | 40 | 44 | 77,000 | 440 |
| 2011-02-02 | 45 | 45 | 45 | 45 | 31,000 | 450 |
| 2011-02-01 | 42 | 44 | 42 | 44 | 23,000 | 440 |
| 2011-01-31 | 42 | 45 | 42 | 45 | 23,000 | 450 |
| 2011-01-28 | 42 | 45 | 40 | 42 | 49,000 | 420 |
| 2011-01-27 | 38 | 46 | 38 | 43 | 146,000 | 430 |
| 2011-01-26 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2011-01-25 | 39 | 39 | 39 | 39 | 2,000 | 390 |
| 2011-01-24 | 39 | 39 | 38 | 38 | 20,000 | 380 |
| 2011-01-21 | 38 | 39 | 38 | 38 | 37,000 | 380 |
| 2011-01-20 | 40 | 42 | 38 | 39 | 66,000 | 390 |
| 2011-01-19 | 37 | 40 | 37 | 40 | 74,000 | 400 |
| 2011-01-18 | 37 | 37 | 36 | 36 | 55,000 | 360 |
| 2011-01-17 | 39 | 39 | 38 | 39 | 98,000 | 390 |
| 2011-01-14 | 38 | 39 | 37 | 39 | 19,000 | 390 |
| 2011-01-13 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2011-01-12 | 37 | 37 | 37 | 37 | 13,000 | 370 |
| 2011-01-11 | 37 | 37 | 36 | 36 | 9,000 | 360 |
| 2011-01-06 | 36 | 37 | 36 | 37 | 6,000 | 370 |
| 2011-01-05 | 36 | 36 | 36 | 36 | 9,000 | 360 |
| 2011-01-04 | 36 | 36 | 36 | 36 | 1,000 | 360 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
