5341 ASAHI EITOホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	73	73	72	73	40,000	730
2014-12-29	73	75	72	72	104,000	720
2014-12-26	72	72	72	72	41,000	720
2014-12-25	72	72	71	71	273,000	710
2014-12-24	74	74	72	72	165,000	720
2014-12-22	74	75	73	73	87,000	730
2014-12-19	72	74	72	74	40,000	740
2014-12-18	73	73	72	72	41,000	720
2014-12-17	73	73	72	72	38,000	720
2014-12-16	74	74	73	73	32,000	730
2014-12-15	75	75	74	75	37,000	750
2014-12-12	75	76	75	75	7,000	750
2014-12-11	75	77	75	76	72,000	760
2014-12-10	75	79	74	76	522,000	760
2014-12-09	76	76	75	75	14,000	750
2014-12-08	76	77	75	75	93,000	750
2014-12-05	76	76	74	76	71,000	760
2014-12-04	75	76	75	75	66,000	750
2014-12-03	76	77	75	75	50,000	750
2014-12-02	76	76	75	75	36,000	750
2014-12-01	77	77	75	76	184,000	760
2014-11-28	78	78	76	77	86,000	770
2014-11-27	77	79	76	78	60,000	780
2014-11-26	75	78	75	77	55,000	770
2014-11-25	77	77	75	77	30,000	770
2014-11-21	76	77	76	76	13,000	760
2014-11-20	75	77	74	77	80,000	770
2014-11-19	75	75	74	74	37,000	740
2014-11-18	74	75	74	75	21,000	750
2014-11-17	74	74	73	74	58,000	740
2014-11-14	73	73	73	73	30,000	730
2014-11-13	73	73	73	73	17,000	730
2014-11-12	74	74	73	73	25,000	730
2014-11-11	74	74	73	74	51,000	740
2014-11-10	74	74	74	74	4,000	740
2014-11-07	75	75	74	74	20,000	740
2014-11-06	76	77	75	75	45,000	750
2014-11-05	75	76	75	76	34,000	760
2014-11-04	75	75	74	74	54,000	740
2014-10-31	74	74	74	74	12,000	740
2014-10-30	74	74	72	73	134,000	730
2014-10-29	73	73	73	73	12,000	730
2014-10-28	72	72	72	72	4,000	720
2014-10-27	73	73	72	73	16,000	730
2014-10-24	74	74	73	73	32,000	730
2014-10-23	73	74	73	73	27,000	730
2014-10-22	73	73	73	73	30,000	730
2014-10-21	73	73	73	73	26,000	730
2014-10-20	72	74	72	74	102,000	740
2014-10-17	72	73	71	71	46,000	710
2014-10-16	73	73	72	72	47,000	720
2014-10-15	74	74	74	74	20,000	740
2014-10-14	73	74	73	74	60,000	740
2014-10-10	77	77	74	75	171,000	750
2014-10-09	79	79	78	78	46,000	780
2014-10-08	79	79	78	78	56,000	780
2014-10-07	80	80	79	79	14,000	790
2014-10-06	79	81	79	80	52,000	800
2014-10-03	78	78	78	78	35,000	780
2014-10-02	79	79	77	78	123,000	780
2014-10-01	82	82	79	79	34,000	790
2014-09-30	80	82	80	82	37,000	820
2014-09-29	79	81	79	80	75,000	800
2014-09-26	79	79	79	79	35,000	790
2014-09-25	80	80	79	80	36,000	800
2014-09-24	80	80	78	80	186,000	800
2014-09-22	82	82	80	80	71,000	800
2014-09-19	81	82	81	82	44,000	820
2014-09-18	82	83	82	82	20,000	820
2014-09-17	83	83	81	82	115,000	820
2014-09-16	83	83	82	82	43,000	820
2014-09-12	83	84	82	83	162,000	830
2014-09-11	84	85	83	84	65,000	840
2014-09-10	84	84	83	84	131,000	840
2014-09-09	86	87	84	84	156,000	840
2014-09-08	88	88	85	86	350,000	860
2014-09-05	84	89	83	88	233,000	880
2014-09-04	83	85	83	84	223,000	840
2014-09-03	83	84	82	83	73,000	830
2014-09-02	83	84	82	84	98,000	840
2014-09-01	83	83	82	83	85,000	830
2014-08-29	83	83	81	83	52,000	830
2014-08-28	82	83	81	83	139,000	830
2014-08-27	84	84	81	83	129,000	830
2014-08-26	85	85	83	84	152,000	840
2014-08-25	83	85	83	84	231,000	840
2014-08-22	83	83	81	82	124,000	820
2014-08-21	83	84	81	83	210,000	830
2014-08-20	84	86	82	84	194,000	840
2014-08-19	86	87	84	86	380,000	860
2014-08-18	86	90	84	86	1,133,000	860
2014-08-15	80	87	79	84	997,000	840
2014-08-14	79	80	78	80	90,000	800
2014-08-13	78	79	77	78	28,000	780
2014-08-12	78	79	77	78	68,000	780
2014-08-11	77	78	76	78	58,000	780
2014-08-08	78	78	75	76	153,000	760
2014-08-07	77	78	77	78	29,000	780
2014-08-06	77	78	77	77	63,000	770
2014-08-05	78	78	78	78	21,000	780
2014-08-04	79	79	77	78	66,000	780
2014-08-01	80	80	78	79	102,000	790
2014-07-31	80	81	80	81	93,000	810
2014-07-30	81	81	80	80	98,000	800
2014-07-29	80	82	80	80	81,000	800
2014-07-28	80	82	79	80	94,000	800
2014-07-25	78	82	78	80	254,000	800
2014-07-24	78	78	77	78	49,000	780
2014-07-23	79	79	77	78	104,000	780
2014-07-22	77	79	77	79	59,000	790
2014-07-18	75	77	75	77	108,000	770
2014-07-17	77	78	77	77	71,000	770
2014-07-16	77	80	76	77	293,000	770
2014-07-15	78	80	78	79	194,000	790
2014-07-14	75	79	75	78	173,000	780
2014-07-11	75	77	75	76	98,000	760
2014-07-10	76	77	75	76	63,000	760
2014-07-09	78	80	75	76	406,000	760
2014-07-08	80	86	77	78	936,000	780
2014-07-07	78	80	77	79	248,000	790
2014-07-04	77	78	77	78	90,000	780
2014-07-03	76	78	76	76	167,000	760
2014-07-02	74	77	74	75	206,000	750
2014-07-01	74	74	73	73	13,000	730
2014-06-30	73	73	72	73	57,000	730
2014-06-27	74	74	73	73	23,000	730
2014-06-26	74	74	74	74	11,000	740
2014-06-25	75	75	75	75	5,000	750
2014-06-24	75	75	75	75	10,000	750
2014-06-23	75	75	74	75	25,000	750
2014-06-20	75	75	74	74	45,000	740
2014-06-19	75	76	75	75	64,000	750
2014-06-18	74	77	74	74	152,000	740
2014-06-17	74	74	74	74	25,000	740
2014-06-16	74	74	73	73	33,000	730
2014-06-13	72	74	71	74	52,000	740
2014-06-12	73	74	72	72	86,000	720
2014-06-11	73	73	73	73	6,000	730
2014-06-10	73	74	73	73	37,000	730
2014-06-09	74	74	73	73	45,000	730
2014-06-06	72	74	72	74	64,000	740
2014-06-05	71	75	71	72	124,000	720
2014-06-04	71	71	71	71	31,000	710
2014-06-03	71	71	70	70	32,000	700
2014-06-02	71	71	71	71	21,000	710
2014-05-30	71	71	70	71	24,000	710
2014-05-29	71	71	71	71	18,000	710
2014-05-28	72	72	71	71	38,000	710
2014-05-27	71	72	71	72	37,000	720
2014-05-26	70	72	70	71	87,000	710
2014-05-23	71	71	70	70	49,000	700
2014-05-22	71	71	71	71	2,000	710
2014-05-21	70	71	70	70	5,000	700
2014-05-20	70	71	70	71	70,000	710
2014-05-19	71	72	70	71	17,000	710
2014-05-16	73	73	72	72	13,000	720
2014-05-15	73	74	73	74	7,000	740
2014-05-14	73	73	73	73	18,000	730
2014-05-13	72	73	72	72	14,000	720
2014-05-12	73	73	72	72	9,000	720
2014-05-09	73	73	72	72	15,000	720
2014-05-08	73	74	73	73	64,000	730
2014-05-07	72	73	72	73	7,000	730
2014-05-02	72	72	72	72	10,000	720
2014-05-01	72	72	71	72	42,000	720
2014-04-30	72	73	72	72	42,000	720
2014-04-28	73	73	72	73	36,000	730
2014-04-25	73	74	73	73	55,000	730
2014-04-24	74	74	74	74	23,000	740
2014-04-22	74	75	74	74	22,000	740
2014-04-21	75	75	74	74	12,000	740
2014-04-18	74	74	74	74	9,000	740
2014-04-17	74	74	73	73	19,000	730
2014-04-16	74	74	74	74	12,000	740
2014-04-15	74	74	73	73	41,000	730
2014-04-14	73	75	73	74	39,000	740
2014-04-11	73	73	72	73	29,000	730
2014-04-10	74	74	74	74	35,000	740
2014-04-09	75	75	72	73	76,000	730
2014-04-08	76	76	75	76	23,000	760
2014-04-07	77	77	75	76	35,000	760
2014-04-04	76	78	76	77	26,000	770
2014-04-03	76	76	75	76	62,000	760
2014-04-02	75	77	75	76	83,000	760
2014-04-01	74	74	74	74	12,000	740
2014-03-31	75	75	74	74	44,000	740
2014-03-28	73	74	73	74	41,000	740
2014-03-27	72	73	72	73	21,000	730
2014-03-26	73	74	73	73	23,000	730
2014-03-25	72	73	72	73	34,000	730
2014-03-24	72	74	71	72	93,000	720
2014-03-20	73	73	71	72	74,000	720
2014-03-19	74	75	74	74	60,000	740
2014-03-18	75	75	73	73	80,000	730
2014-03-17	75	75	74	74	100,000	740
2014-03-14	76	76	75	75	44,000	750
2014-03-13	78	78	76	77	20,000	770
2014-03-12	77	78	77	77	105,000	770
2014-03-11	77	78	77	77	41,000	770
2014-03-10	78	78	76	77	42,000	770
2014-03-07	77	78	76	78	182,000	780
2014-03-06	75	76	75	76	17,000	760
2014-03-05	76	77	75	76	42,000	760
2014-03-04	75	76	75	76	55,000	760
2014-03-03	77	77	75	76	110,000	760
2014-02-28	78	78	76	77	31,000	770
2014-02-27	78	79	77	78	42,000	780
2014-02-26	77	79	77	79	36,000	790
2014-02-25	79	79	78	79	55,000	790
2014-02-24	79	80	79	79	36,000	790
2014-02-21	79	79	76	79	75,000	790
2014-02-20	79	79	78	78	21,000	780
2014-02-19	79	79	78	79	39,000	790
2014-02-18	77	80	77	79	82,000	790
2014-02-17	77	77	76	77	62,000	770
2014-02-14	78	78	75	77	107,000	770
2014-02-13	80	80	77	78	152,000	780
2014-02-12	80	81	80	80	127,000	800
2014-02-10	79	80	79	80	161,000	800
2014-02-07	78	79	77	78	100,000	780
2014-02-06	75	77	75	76	108,000	760
2014-02-05	76	77	73	75	151,000	750
2014-02-04	73	76	72	74	310,000	740
2014-02-03	84	84	79	79	329,000	790
2014-01-31	87	87	83	85	154,000	850
2014-01-30	87	87	84	86	253,000	860
2014-01-29	88	88	87	87	166,000	870
2014-01-28	83	89	83	88	1,029,000	880
2014-01-27	86	86	82	84	396,000	840
2014-01-24	88	88	86	87	253,000	870
2014-01-23	90	91	88	88	171,000	880
2014-01-22	93	93	89	91	414,000	910
2014-01-21	99	99	91	92	1,163,000	920
2014-01-20	93	101	92	98	1,157,000	980
2014-01-17	93	94	92	93	274,000	930
2014-01-16	92	93	91	93	212,000	930
2014-01-15	92	93	90	91	133,000	910
2014-01-14	88	90	87	90	360,000	900
2014-01-10	93	97	91	91	825,000	910
2014-01-09	88	92	87	91	454,000	910
2014-01-08	86	88	85	87	196,000	870
2014-01-07	83	87	82	86	223,000	860
2014-01-06	83	83	82	83	149,000	830

分割・併合履歴： [2018-05-29]1株→0.1株