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
