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