5341 ASAHI EITOホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	71	74	71	71	181,000	710
2012-12-27	70	72	69	70	203,000	700
2012-12-26	68	72	68	72	81,000	720
2012-12-25	65	71	64	68	446,000	680
2012-12-21	67	68	64	66	439,000	660
2012-12-20	62	66	60	66	300,000	660
2012-12-19	61	62	60	61	194,000	610
2012-12-18	60	61	60	60	50,000	600
2012-12-17	60	61	60	60	61,000	600
2012-12-14	59	60	59	60	34,000	600
2012-12-13	61	61	56	59	149,000	590
2012-12-12	59	60	59	60	77,000	600
2012-12-11	60	60	58	59	61,000	590
2012-12-10	61	62	60	61	104,000	610
2012-12-07	57	61	57	61	393,000	610
2012-12-06	57	58	57	57	29,000	570
2012-12-05	58	59	56	58	124,000	580
2012-12-04	59	59	57	58	17,000	580
2012-12-03	58	59	57	59	43,000	590
2012-11-30	58	58	57	58	27,000	580
2012-11-29	58	58	57	58	31,000	580
2012-11-28	56	62	56	57	272,000	570
2012-11-27	58	58	56	56	64,000	560
2012-11-26	57	57	56	57	33,000	570
2012-11-22	56	57	56	57	18,000	570
2012-11-21	56	57	56	56	17,000	560
2012-11-20	58	58	56	56	26,000	560
2012-11-19	56	57	56	57	35,000	570
2012-11-16	56	58	56	57	26,000	570
2012-11-15	55	56	55	56	10,000	560
2012-11-14	55	55	53	55	48,000	550
2012-11-13	57	57	54	55	77,000	550
2012-11-12	57	57	57	57	5,000	570
2012-11-09	57	58	56	56	12,000	560
2012-11-08	57	58	56	58	22,000	580
2012-11-07	58	58	57	58	6,000	580
2012-11-06	57	58	57	57	12,000	570
2012-11-05	57	58	57	58	16,000	580
2012-11-02	55	57	55	57	25,000	570
2012-11-01	55	56	55	56	31,000	560
2012-10-31	56	56	56	56	5,000	560
2012-10-30	56	57	55	56	11,000	560
2012-10-29	56	56	55	56	32,000	560
2012-10-26	59	59	56	57	76,000	570
2012-10-25	59	59	58	59	10,000	590
2012-10-24	58	59	58	58	6,000	580
2012-10-23	59	59	58	59	44,000	590
2012-10-22	59	59	57	59	54,000	590
2012-10-19	58	60	57	60	66,000	600
2012-10-18	57	58	56	58	36,000	580
2012-10-17	55	58	55	58	108,000	580
2012-10-16	57	66	55	55	840,000	550
2012-10-15	54	55	54	54	32,000	540
2012-10-12	53	54	53	54	21,000	540
2012-10-11	53	54	53	54	4,000	540
2012-10-10	53	54	53	54	18,000	540
2012-10-09	53	54	53	54	5,000	540
2012-10-05	53	54	53	54	20,000	540
2012-10-04	54	54	52	53	33,000	530
2012-10-03	54	54	53	53	19,000	530
2012-10-02	55	55	53	54	15,000	540
2012-10-01	54	54	53	54	13,000	540
2012-09-28	55	55	53	54	8,000	540
2012-09-27	54	55	53	55	9,000	550
2012-09-26	53	54	52	54	15,000	540
2012-09-25	54	54	53	53	20,000	530
2012-09-24	55	55	53	54	19,000	540
2012-09-21	55	56	55	56	2,000	560
2012-09-20	56	57	56	56	18,000	560
2012-09-19	54	56	54	56	24,000	560
2012-09-18	54	55	54	55	19,000	550
2012-09-14	52	54	52	54	31,000	540
2012-09-13	53	53	52	53	88,000	530
2012-09-12	52	53	52	53	15,000	530
2012-09-11	52	52	51	52	29,000	520
2012-09-10	52	53	52	53	13,000	530
2012-09-07	53	53	52	53	26,000	530
2012-09-06	52	53	52	52	48,000	520
2012-09-05	54	54	52	53	13,000	530
2012-09-04	53	54	53	54	4,000	540
2012-09-03	55	55	52	54	67,000	540
2012-08-31	55	55	53	54	8,000	540
2012-08-30	55	56	54	55	38,000	550
2012-08-29	54	55	53	55	36,000	550
2012-08-28	55	55	54	54	36,000	540
2012-08-27	56	57	55	55	37,000	550
2012-08-24	56	56	55	56	11,000	560
2012-08-23	55	56	55	56	48,000	560
2012-08-22	57	57	56	57	25,000	570
2012-08-21	60	60	57	58	42,000	580
2012-08-20	57	61	57	59	58,000	590
2012-08-17	56	57	56	57	18,000	570
2012-08-16	55	55	54	55	16,000	550
2012-08-15	54	55	54	55	15,000	550
2012-08-14	53	54	53	54	21,000	540
2012-08-13	54	55	53	53	25,000	530
2012-08-10	54	54	53	54	8,000	540
2012-08-08	54	55	54	55	12,000	550
2012-08-07	53	54	52	54	40,000	540
2012-08-06	55	56	51	54	84,000	540
2012-08-03	55	55	53	54	54,000	540
2012-08-02	56	56	54	56	28,000	560
2012-08-01	56	56	54	55	16,000	550
2012-07-31	57	57	55	56	35,000	560
2012-07-30	58	58	57	57	12,000	570
2012-07-27	57	58	56	58	20,000	580
2012-07-26	55	56	54	56	9,000	560
2012-07-25	53	54	53	54	24,000	540
2012-07-24	55	55	53	54	45,000	540
2012-07-23	58	59	55	56	77,000	560
2012-07-20	62	62	61	61	6,000	610
2012-07-19	59	61	59	61	29,000	610
2012-07-18	61	61	60	60	16,000	600
2012-07-17	63	63	61	61	71,000	610
2012-07-13	61	63	61	63	29,000	630
2012-07-12	62	62	60	61	48,000	610
2012-07-11	62	63	62	62	21,000	620
2012-07-10	63	63	62	63	19,000	630
2012-07-09	62	64	62	63	18,000	630
2012-07-06	64	64	62	63	22,000	630
2012-07-05	64	64	63	64	16,000	640
2012-07-04	64	64	62	64	67,000	640
2012-07-03	63	64	63	64	72,000	640
2012-07-02	63	63	62	63	16,000	630
2012-06-29	63	63	62	62	19,000	620
2012-06-28	64	64	62	62	26,000	620
2012-06-27	64	64	64	64	1,000	640
2012-06-26	65	65	62	63	18,000	630
2012-06-25	64	66	64	65	41,000	650
2012-06-22	62	64	62	64	40,000	640
2012-06-21	62	65	62	64	87,000	640
2012-06-20	60	62	60	62	51,000	620
2012-06-19	59	59	59	59	14,000	590
2012-06-18	58	59	58	59	29,000	590
2012-06-15	56	57	56	57	72,000	570
2012-06-14	55	56	54	55	34,000	550
2012-06-13	57	57	54	56	43,000	560
2012-06-12	57	57	56	56	19,000	560
2012-06-11	56	57	55	56	33,000	560
2012-06-08	56	56	55	55	22,000	550
2012-06-07	57	57	55	57	95,000	570
2012-06-06	53	55	53	55	56,000	550
2012-06-05	51	53	51	52	51,000	520
2012-06-04	50	51	50	51	77,000	510
2012-06-01	54	54	52	52	37,000	520
2012-05-31	55	55	54	54	28,000	540
2012-05-30	56	56	55	56	9,000	560
2012-05-29	54	56	54	55	18,000	550
2012-05-28	57	57	55	55	36,000	550
2012-05-25	58	58	57	58	23,000	580
2012-05-24	56	61	55	57	170,000	570
2012-05-23	59	59	55	56	87,000	560
2012-05-22	61	62	58	58	166,000	580
2012-05-21	60	69	59	59	1,395,000	590
2012-05-18	53	53	50	50	45,000	500
2012-05-17	51	56	50	55	72,000	550
2012-05-16	56	56	52	54	38,000	540
2012-05-15	56	56	45	52	190,000	520
2012-05-14	60	60	55	57	52,000	570
2012-05-11	63	65	61	61	22,000	610
2012-05-10	62	63	58	63	88,000	630
2012-05-09	68	68	62	64	63,000	640
2012-05-08	67	68	66	67	24,000	670
2012-05-07	70	70	67	67	43,000	670
2012-05-02	71	71	70	70	17,000	700
2012-05-01	70	74	70	70	130,000	700
2012-04-27	71	71	71	71	19,000	710
2012-04-26	71	72	71	71	16,000	710
2012-04-25	73	73	71	71	53,000	710
2012-04-24	72	74	72	73	21,000	730
2012-04-23	72	74	72	74	24,000	740
2012-04-20	72	75	71	74	95,000	740
2012-04-19	72	74	72	72	23,000	720
2012-04-18	71	75	71	72	33,000	720
2012-04-17	74	74	71	72	57,000	720
2012-04-16	75	76	74	75	38,000	750
2012-04-13	75	76	75	76	87,000	760
2012-04-12	76	76	75	75	24,000	750
2012-04-11	75	76	75	75	69,000	750
2012-04-10	77	77	76	77	35,000	770
2012-04-09	77	77	76	77	62,000	770
2012-04-06	76	79	76	76	59,000	760
2012-04-05	75	76	75	75	115,000	750
2012-04-04	75	76	75	75	161,000	750
2012-04-03	75	76	75	75	17,000	750
2012-04-02	77	77	74	75	65,000	750
2012-03-30	77	78	77	78	44,000	780
2012-03-29	75	76	75	76	24,000	760
2012-03-28	72	75	72	74	20,000	740
2012-03-27	73	74	72	72	40,000	720
2012-03-26	74	74	73	73	26,000	730
2012-03-23	75	75	74	74	73,000	740
2012-03-22	75	76	75	75	31,000	750
2012-03-21	77	77	75	75	82,000	750
2012-03-19	78	78	76	77	58,000	770
2012-03-16	80	80	75	76	330,000	760
2012-03-15	81	82	80	81	148,000	810
2012-03-14	79	83	79	80	395,000	800
2012-03-13	78	80	77	80	288,000	800
2012-03-12	77	79	76	77	200,000	770
2012-03-09	75	78	75	75	332,000	750
2012-03-08	72	75	72	74	110,000	740
2012-03-07	71	73	71	73	64,000	730
2012-03-06	71	73	71	73	107,000	730
2012-03-05	70	73	70	72	129,000	720
2012-03-02	71	71	68	69	181,000	690
2012-03-01	73	75	70	70	364,000	700
2012-02-29	72	74	71	72	245,000	720
2012-02-28	73	74	72	73	165,000	730
2012-02-27	80	81	74	75	582,000	750
2012-02-24	75	77	73	76	567,000	760
2012-02-23	74	87	72	75	3,408,000	750
2012-02-22	71	75	69	74	1,041,000	740
2012-02-21	68	77	68	73	3,101,000	730
2012-02-20	67	68	66	67	216,000	670
2012-02-17	67	67	66	67	177,000	670
2012-02-16	66	68	66	68	145,000	680
2012-02-15	66	67	64	67	167,000	670
2012-02-14	64	66	63	65	171,000	650
2012-02-13	64	65	63	64	93,000	640
2012-02-10	65	65	64	64	168,000	640
2012-02-09	66	66	64	66	243,000	660
2012-02-08	60	66	60	66	336,000	660
2012-02-07	60	61	59	59	88,000	590
2012-02-06	59	61	59	60	80,000	600
2012-02-03	57	60	57	59	137,000	590
2012-02-02	58	59	57	57	117,000	570
2012-02-01	59	60	58	59	99,000	590
2012-01-31	57	60	57	60	190,000	600
2012-01-30	60	60	57	58	201,000	580
2012-01-27	62	62	61	61	89,000	610
2012-01-26	63	63	61	62	61,000	620
2012-01-25	60	63	59	62	111,000	620
2012-01-24	62	63	60	61	274,000	610
2012-01-23	64	64	61	62	219,000	620
2012-01-20	67	69	63	63	550,000	630
2012-01-19	73	74	65	70	2,441,000	700
2012-01-18	64	67	62	65	335,000	650
2012-01-17	66	66	63	64	259,000	640
2012-01-16	64	66	63	66	256,000	660
2012-01-13	63	65	61	64	310,000	640
2012-01-12	59	64	59	62	676,000	620
2012-01-11	58	59	57	59	45,000	590
2012-01-10	58	59	58	58	127,000	580
2012-01-06	56	57	56	57	30,000	570
2012-01-05	56	57	55	57	33,000	570
2012-01-04	57	57	55	56	41,000	560

分割・併合履歴： [2018-05-29]1株→0.1株