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
