5341 ASAHI EITOホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 81 | 82 | 80 | 82 | 182,000 | 820 |
| 2013-12-27 | 83 | 83 | 81 | 82 | 66,000 | 820 |
| 2013-12-26 | 80 | 82 | 80 | 82 | 87,000 | 820 |
| 2013-12-25 | 79 | 80 | 78 | 79 | 88,000 | 790 |
| 2013-12-24 | 80 | 80 | 78 | 79 | 112,000 | 790 |
| 2013-12-20 | 81 | 81 | 79 | 79 | 79,000 | 790 |
| 2013-12-19 | 80 | 81 | 80 | 81 | 84,000 | 810 |
| 2013-12-18 | 80 | 81 | 80 | 81 | 27,000 | 810 |
| 2013-12-17 | 80 | 81 | 80 | 80 | 75,000 | 800 |
| 2013-12-16 | 82 | 82 | 79 | 79 | 268,000 | 790 |
| 2013-12-13 | 84 | 84 | 81 | 82 | 201,000 | 820 |
| 2013-12-12 | 86 | 86 | 83 | 84 | 158,000 | 840 |
| 2013-12-11 | 84 | 88 | 84 | 86 | 343,000 | 860 |
| 2013-12-10 | 83 | 84 | 83 | 84 | 125,000 | 840 |
| 2013-12-09 | 82 | 84 | 82 | 83 | 93,000 | 830 |
| 2013-12-06 | 81 | 81 | 81 | 81 | 41,000 | 810 |
| 2013-12-05 | 83 | 83 | 81 | 81 | 202,000 | 810 |
| 2013-12-04 | 84 | 84 | 82 | 83 | 149,000 | 830 |
| 2013-12-03 | 84 | 86 | 84 | 85 | 200,000 | 850 |
| 2013-12-02 | 84 | 85 | 84 | 84 | 38,000 | 840 |
| 2013-11-29 | 85 | 85 | 83 | 84 | 170,000 | 840 |
| 2013-11-28 | 84 | 86 | 84 | 85 | 92,000 | 850 |
| 2013-11-27 | 86 | 86 | 84 | 84 | 89,000 | 840 |
| 2013-11-26 | 84 | 87 | 84 | 86 | 170,000 | 860 |
| 2013-11-25 | 84 | 86 | 84 | 84 | 190,000 | 840 |
| 2013-11-22 | 85 | 85 | 84 | 84 | 127,000 | 840 |
| 2013-11-21 | 85 | 85 | 83 | 85 | 175,000 | 850 |
| 2013-11-20 | 85 | 85 | 83 | 84 | 153,000 | 840 |
| 2013-11-19 | 84 | 84 | 82 | 84 | 53,000 | 840 |
| 2013-11-18 | 82 | 86 | 82 | 84 | 277,000 | 840 |
| 2013-11-15 | 81 | 82 | 80 | 81 | 116,000 | 810 |
| 2013-11-14 | 80 | 81 | 78 | 81 | 94,000 | 810 |
| 2013-11-13 | 80 | 80 | 78 | 79 | 129,000 | 790 |
| 2013-11-12 | 79 | 80 | 78 | 79 | 121,000 | 790 |
| 2013-11-11 | 83 | 83 | 79 | 79 | 378,000 | 790 |
| 2013-11-08 | 84 | 84 | 81 | 82 | 110,000 | 820 |
| 2013-11-07 | 83 | 84 | 82 | 84 | 241,000 | 840 |
| 2013-11-06 | 81 | 84 | 81 | 84 | 71,000 | 840 |
| 2013-11-05 | 82 | 83 | 81 | 82 | 123,000 | 820 |
| 2013-11-01 | 84 | 84 | 80 | 82 | 408,000 | 820 |
| 2013-10-31 | 86 | 86 | 84 | 84 | 847,000 | 840 |
| 2013-10-30 | 85 | 102 | 85 | 88 | 5,450,000 | 880 |
| 2013-10-29 | 83 | 85 | 83 | 85 | 168,000 | 850 |
| 2013-10-28 | 81 | 85 | 81 | 84 | 461,000 | 840 |
| 2013-10-25 | 83 | 83 | 79 | 80 | 249,000 | 800 |
| 2013-10-24 | 82 | 84 | 79 | 83 | 334,000 | 830 |
| 2013-10-23 | 80 | 82 | 79 | 81 | 207,000 | 810 |
| 2013-10-22 | 81 | 81 | 80 | 80 | 69,000 | 800 |
| 2013-10-21 | 79 | 81 | 79 | 80 | 116,000 | 800 |
| 2013-10-18 | 79 | 79 | 78 | 78 | 91,000 | 780 |
| 2013-10-17 | 79 | 79 | 77 | 78 | 76,000 | 780 |
| 2013-10-16 | 79 | 79 | 77 | 77 | 70,000 | 770 |
| 2013-10-15 | 77 | 79 | 77 | 79 | 418,000 | 790 |
| 2013-10-11 | 81 | 84 | 79 | 84 | 452,000 | 840 |
| 2013-10-10 | 77 | 79 | 77 | 79 | 93,000 | 790 |
| 2013-10-09 | 77 | 77 | 74 | 77 | 154,000 | 770 |
| 2013-10-08 | 77 | 77 | 76 | 77 | 105,000 | 770 |
| 2013-10-07 | 80 | 80 | 76 | 78 | 89,000 | 780 |
| 2013-10-04 | 79 | 80 | 76 | 80 | 79,000 | 800 |
| 2013-10-03 | 80 | 80 | 76 | 79 | 168,000 | 790 |
| 2013-10-02 | 80 | 81 | 78 | 80 | 147,000 | 800 |
| 2013-10-01 | 80 | 80 | 78 | 79 | 158,000 | 790 |
| 2013-09-30 | 83 | 83 | 80 | 81 | 244,000 | 810 |
| 2013-09-27 | 85 | 85 | 82 | 82 | 132,000 | 820 |
| 2013-09-26 | 80 | 85 | 79 | 85 | 390,000 | 850 |
| 2013-09-25 | 83 | 95 | 75 | 79 | 1,388,000 | 790 |
| 2013-09-24 | 76 | 81 | 76 | 81 | 241,000 | 810 |
| 2013-09-20 | 75 | 76 | 73 | 76 | 79,000 | 760 |
| 2013-09-19 | 77 | 77 | 75 | 75 | 84,000 | 750 |
| 2013-09-18 | 77 | 80 | 76 | 76 | 104,000 | 760 |
| 2013-09-17 | 76 | 81 | 74 | 76 | 409,000 | 760 |
| 2013-09-13 | 76 | 76 | 72 | 75 | 211,000 | 750 |
| 2013-09-12 | 71 | 78 | 70 | 77 | 734,000 | 770 |
| 2013-09-11 | 70 | 71 | 70 | 71 | 99,000 | 710 |
| 2013-09-10 | 68 | 69 | 68 | 69 | 89,000 | 690 |
| 2013-09-09 | 69 | 69 | 68 | 68 | 27,000 | 680 |
| 2013-09-06 | 69 | 69 | 68 | 68 | 12,000 | 680 |
| 2013-09-05 | 67 | 69 | 67 | 69 | 123,000 | 690 |
| 2013-09-04 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2013-09-03 | 65 | 66 | 65 | 66 | 12,000 | 660 |
| 2013-09-02 | 65 | 66 | 65 | 66 | 7,000 | 660 |
| 2013-08-30 | 65 | 66 | 64 | 65 | 46,000 | 650 |
| 2013-08-29 | 66 | 66 | 65 | 66 | 21,000 | 660 |
| 2013-08-28 | 67 | 67 | 66 | 66 | 117,000 | 660 |
| 2013-08-27 | 66 | 68 | 66 | 68 | 32,000 | 680 |
| 2013-08-26 | 67 | 67 | 66 | 66 | 60,000 | 660 |
| 2013-08-23 | 67 | 68 | 67 | 67 | 18,000 | 670 |
| 2013-08-22 | 67 | 67 | 66 | 67 | 84,000 | 670 |
| 2013-08-21 | 69 | 69 | 67 | 67 | 69,000 | 670 |
| 2013-08-20 | 70 | 70 | 69 | 69 | 20,000 | 690 |
| 2013-08-19 | 69 | 70 | 68 | 70 | 80,000 | 700 |
| 2013-08-16 | 67 | 68 | 67 | 68 | 76,000 | 680 |
| 2013-08-15 | 66 | 67 | 66 | 67 | 82,000 | 670 |
| 2013-08-14 | 66 | 66 | 66 | 66 | 89,000 | 660 |
| 2013-08-13 | 67 | 67 | 66 | 66 | 16,000 | 660 |
| 2013-08-12 | 66 | 66 | 65 | 66 | 64,000 | 660 |
| 2013-08-09 | 66 | 66 | 66 | 66 | 16,000 | 660 |
| 2013-08-08 | 66 | 66 | 65 | 66 | 12,000 | 660 |
| 2013-08-07 | 66 | 66 | 66 | 66 | 13,000 | 660 |
| 2013-08-06 | 67 | 67 | 63 | 65 | 279,000 | 650 |
| 2013-08-05 | 67 | 67 | 66 | 67 | 69,000 | 670 |
| 2013-08-02 | 67 | 68 | 67 | 67 | 38,000 | 670 |
| 2013-08-01 | 65 | 66 | 65 | 66 | 57,000 | 660 |
| 2013-07-31 | 65 | 66 | 64 | 66 | 56,000 | 660 |
| 2013-07-30 | 64 | 66 | 64 | 66 | 60,000 | 660 |
| 2013-07-29 | 66 | 66 | 64 | 64 | 133,000 | 640 |
| 2013-07-26 | 67 | 67 | 66 | 67 | 173,000 | 670 |
| 2013-07-25 | 70 | 70 | 69 | 69 | 21,000 | 690 |
| 2013-07-24 | 71 | 71 | 69 | 69 | 42,000 | 690 |
| 2013-07-23 | 71 | 71 | 70 | 70 | 8,000 | 700 |
| 2013-07-22 | 71 | 72 | 71 | 71 | 31,000 | 710 |
| 2013-07-19 | 73 | 73 | 70 | 71 | 97,000 | 710 |
| 2013-07-18 | 74 | 74 | 72 | 73 | 73,000 | 730 |
| 2013-07-17 | 73 | 74 | 71 | 73 | 307,000 | 730 |
| 2013-07-16 | 72 | 76 | 72 | 75 | 391,000 | 750 |
| 2013-07-12 | 72 | 72 | 71 | 72 | 78,000 | 720 |
| 2013-07-11 | 71 | 73 | 71 | 72 | 123,000 | 720 |
| 2013-07-10 | 68 | 73 | 68 | 71 | 200,000 | 710 |
| 2013-07-09 | 67 | 68 | 67 | 67 | 81,000 | 670 |
| 2013-07-08 | 65 | 68 | 65 | 67 | 303,000 | 670 |
| 2013-07-05 | 64 | 65 | 64 | 65 | 29,000 | 650 |
| 2013-07-04 | 63 | 64 | 63 | 64 | 22,000 | 640 |
| 2013-07-03 | 65 | 65 | 63 | 64 | 30,000 | 640 |
| 2013-07-02 | 65 | 65 | 64 | 64 | 6,000 | 640 |
| 2013-07-01 | 65 | 65 | 63 | 64 | 31,000 | 640 |
| 2013-06-28 | 64 | 64 | 64 | 64 | 14,000 | 640 |
| 2013-06-27 | 62 | 63 | 62 | 63 | 29,000 | 630 |
| 2013-06-26 | 65 | 65 | 61 | 61 | 49,000 | 610 |
| 2013-06-25 | 65 | 65 | 64 | 64 | 55,000 | 640 |
| 2013-06-24 | 65 | 65 | 64 | 65 | 51,000 | 650 |
| 2013-06-21 | 64 | 64 | 63 | 64 | 70,000 | 640 |
| 2013-06-20 | 65 | 66 | 64 | 65 | 11,000 | 650 |
| 2013-06-19 | 66 | 66 | 65 | 65 | 15,000 | 650 |
| 2013-06-18 | 64 | 66 | 64 | 66 | 29,000 | 660 |
| 2013-06-17 | 63 | 63 | 62 | 63 | 48,000 | 630 |
| 2013-06-14 | 64 | 64 | 62 | 62 | 39,000 | 620 |
| 2013-06-13 | 65 | 65 | 62 | 62 | 46,000 | 620 |
| 2013-06-12 | 65 | 66 | 65 | 65 | 25,000 | 650 |
| 2013-06-11 | 65 | 66 | 65 | 65 | 15,000 | 650 |
| 2013-06-10 | 63 | 65 | 63 | 65 | 50,000 | 650 |
| 2013-06-07 | 64 | 64 | 57 | 62 | 224,000 | 620 |
| 2013-06-06 | 69 | 70 | 64 | 66 | 213,000 | 660 |
| 2013-06-05 | 70 | 73 | 69 | 69 | 98,000 | 690 |
| 2013-06-04 | 69 | 70 | 68 | 70 | 44,000 | 700 |
| 2013-06-03 | 70 | 71 | 70 | 70 | 27,000 | 700 |
| 2013-05-31 | 70 | 72 | 70 | 70 | 63,000 | 700 |
| 2013-05-30 | 71 | 72 | 69 | 69 | 63,000 | 690 |
| 2013-05-29 | 73 | 73 | 72 | 73 | 11,000 | 730 |
| 2013-05-28 | 72 | 73 | 72 | 73 | 28,000 | 730 |
| 2013-05-27 | 71 | 73 | 70 | 71 | 58,000 | 710 |
| 2013-05-24 | 72 | 73 | 70 | 72 | 64,000 | 720 |
| 2013-05-23 | 76 | 76 | 72 | 72 | 205,000 | 720 |
| 2013-05-22 | 75 | 76 | 75 | 75 | 31,000 | 750 |
| 2013-05-21 | 75 | 76 | 75 | 75 | 57,000 | 750 |
| 2013-05-20 | 76 | 76 | 75 | 75 | 94,000 | 750 |
| 2013-05-17 | 74 | 76 | 74 | 76 | 16,000 | 760 |
| 2013-05-16 | 77 | 77 | 73 | 74 | 194,000 | 740 |
| 2013-05-15 | 80 | 81 | 77 | 77 | 328,000 | 770 |
| 2013-05-14 | 78 | 79 | 76 | 79 | 200,000 | 790 |
| 2013-05-13 | 80 | 80 | 77 | 78 | 124,000 | 780 |
| 2013-05-10 | 78 | 78 | 77 | 78 | 116,000 | 780 |
| 2013-05-09 | 77 | 80 | 77 | 78 | 561,000 | 780 |
| 2013-05-08 | 76 | 77 | 76 | 77 | 186,000 | 770 |
| 2013-05-07 | 76 | 77 | 75 | 76 | 130,000 | 760 |
| 2013-05-02 | 76 | 76 | 74 | 75 | 59,000 | 750 |
| 2013-05-01 | 76 | 76 | 75 | 76 | 44,000 | 760 |
| 2013-04-30 | 75 | 76 | 74 | 76 | 19,000 | 760 |
| 2013-04-26 | 75 | 79 | 75 | 75 | 290,000 | 750 |
| 2013-04-25 | 74 | 75 | 73 | 75 | 62,000 | 750 |
| 2013-04-24 | 73 | 74 | 73 | 73 | 55,000 | 730 |
| 2013-04-23 | 73 | 74 | 72 | 73 | 63,000 | 730 |
| 2013-04-22 | 73 | 73 | 72 | 73 | 45,000 | 730 |
| 2013-04-19 | 72 | 72 | 72 | 72 | 64,000 | 720 |
| 2013-04-18 | 72 | 73 | 72 | 72 | 63,000 | 720 |
| 2013-04-17 | 73 | 73 | 72 | 73 | 40,000 | 730 |
| 2013-04-16 | 72 | 73 | 71 | 72 | 78,000 | 720 |
| 2013-04-15 | 74 | 75 | 73 | 73 | 155,000 | 730 |
| 2013-04-12 | 77 | 78 | 74 | 76 | 226,000 | 760 |
| 2013-04-11 | 76 | 76 | 75 | 75 | 164,000 | 750 |
| 2013-04-10 | 74 | 76 | 74 | 75 | 65,000 | 750 |
| 2013-04-09 | 74 | 75 | 74 | 74 | 113,000 | 740 |
| 2013-04-08 | 75 | 75 | 73 | 75 | 94,000 | 750 |
| 2013-04-05 | 74 | 75 | 74 | 74 | 47,000 | 740 |
| 2013-04-04 | 72 | 73 | 71 | 73 | 26,000 | 730 |
| 2013-04-03 | 71 | 73 | 71 | 72 | 28,000 | 720 |
| 2013-04-02 | 69 | 71 | 68 | 71 | 62,000 | 710 |
| 2013-04-01 | 74 | 75 | 70 | 71 | 109,000 | 710 |
| 2013-03-29 | 75 | 76 | 74 | 75 | 69,000 | 750 |
| 2013-03-28 | 76 | 76 | 73 | 75 | 61,000 | 750 |
| 2013-03-27 | 76 | 77 | 75 | 76 | 44,000 | 760 |
| 2013-03-26 | 76 | 76 | 75 | 75 | 24,000 | 750 |
| 2013-03-25 | 76 | 77 | 75 | 76 | 82,000 | 760 |
| 2013-03-22 | 76 | 77 | 76 | 76 | 16,000 | 760 |
| 2013-03-21 | 76 | 78 | 76 | 76 | 138,000 | 760 |
| 2013-03-19 | 75 | 77 | 75 | 76 | 60,000 | 760 |
| 2013-03-18 | 77 | 78 | 75 | 75 | 113,000 | 750 |
| 2013-03-15 | 77 | 78 | 75 | 77 | 86,000 | 770 |
| 2013-03-14 | 76 | 78 | 76 | 78 | 97,000 | 780 |
| 2013-03-13 | 75 | 76 | 75 | 76 | 76,000 | 760 |
| 2013-03-12 | 76 | 77 | 72 | 75 | 263,000 | 750 |
| 2013-03-11 | 75 | 76 | 75 | 75 | 49,000 | 750 |
| 2013-03-08 | 76 | 77 | 75 | 76 | 94,000 | 760 |
| 2013-03-07 | 78 | 78 | 75 | 76 | 145,000 | 760 |
| 2013-03-06 | 78 | 79 | 76 | 78 | 206,000 | 780 |
| 2013-03-05 | 77 | 80 | 76 | 77 | 321,000 | 770 |
| 2013-03-04 | 73 | 76 | 73 | 75 | 218,000 | 750 |
| 2013-03-01 | 71 | 74 | 71 | 74 | 212,000 | 740 |
| 2013-02-28 | 71 | 72 | 70 | 71 | 38,000 | 710 |
| 2013-02-27 | 71 | 72 | 70 | 72 | 72,000 | 720 |
| 2013-02-26 | 70 | 71 | 70 | 71 | 42,000 | 710 |
| 2013-02-25 | 71 | 71 | 70 | 71 | 60,000 | 710 |
| 2013-02-22 | 71 | 71 | 69 | 71 | 38,000 | 710 |
| 2013-02-21 | 71 | 71 | 70 | 70 | 46,000 | 700 |
| 2013-02-20 | 70 | 71 | 69 | 70 | 109,000 | 700 |
| 2013-02-19 | 70 | 70 | 69 | 70 | 26,000 | 700 |
| 2013-02-18 | 69 | 70 | 69 | 70 | 54,000 | 700 |
| 2013-02-15 | 71 | 71 | 66 | 68 | 185,000 | 680 |
| 2013-02-14 | 69 | 71 | 69 | 71 | 69,000 | 710 |
| 2013-02-13 | 73 | 73 | 68 | 71 | 254,000 | 710 |
| 2013-02-12 | 74 | 76 | 73 | 74 | 145,000 | 740 |
| 2013-02-08 | 75 | 76 | 74 | 75 | 44,000 | 750 |
| 2013-02-07 | 75 | 76 | 74 | 76 | 31,000 | 760 |
| 2013-02-06 | 76 | 77 | 75 | 76 | 250,000 | 760 |
| 2013-02-05 | 75 | 76 | 74 | 76 | 138,000 | 760 |
| 2013-02-04 | 78 | 78 | 75 | 75 | 153,000 | 750 |
| 2013-02-01 | 78 | 79 | 76 | 77 | 150,000 | 770 |
| 2013-01-31 | 78 | 79 | 77 | 77 | 81,000 | 770 |
| 2013-01-30 | 76 | 78 | 75 | 77 | 81,000 | 770 |
| 2013-01-29 | 76 | 77 | 75 | 75 | 101,000 | 750 |
| 2013-01-28 | 78 | 79 | 74 | 76 | 506,000 | 760 |
| 2013-01-25 | 75 | 80 | 74 | 79 | 724,000 | 790 |
| 2013-01-24 | 71 | 75 | 69 | 75 | 388,000 | 750 |
| 2013-01-23 | 74 | 74 | 72 | 72 | 141,000 | 720 |
| 2013-01-22 | 75 | 75 | 72 | 73 | 255,000 | 730 |
| 2013-01-21 | 75 | 77 | 74 | 75 | 578,000 | 750 |
| 2013-01-18 | 79 | 82 | 79 | 82 | 354,000 | 820 |
| 2013-01-17 | 76 | 80 | 76 | 77 | 491,000 | 770 |
| 2013-01-16 | 77 | 78 | 76 | 76 | 126,000 | 760 |
| 2013-01-15 | 73 | 78 | 73 | 77 | 376,000 | 770 |
| 2013-01-11 | 74 | 74 | 71 | 72 | 238,000 | 720 |
| 2013-01-10 | 73 | 74 | 72 | 74 | 70,000 | 740 |
| 2013-01-09 | 71 | 73 | 68 | 73 | 152,000 | 730 |
| 2013-01-08 | 73 | 75 | 72 | 73 | 76,000 | 730 |
| 2013-01-07 | 73 | 74 | 73 | 73 | 20,000 | 730 |
| 2013-01-04 | 73 | 74 | 72 | 73 | 50,000 | 730 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
