5341 ASAHI EITOホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 100 | 106 | 100 | 105 | 603,000 | 1,050 |
| 2015-12-29 | 98 | 101 | 97 | 100 | 212,000 | 1,000 |
| 2015-12-28 | 95 | 99 | 95 | 99 | 281,000 | 990 |
| 2015-12-25 | 93 | 94 | 92 | 93 | 203,000 | 930 |
| 2015-12-24 | 94 | 94 | 90 | 91 | 217,000 | 910 |
| 2015-12-22 | 95 | 95 | 93 | 93 | 84,000 | 930 |
| 2015-12-21 | 96 | 96 | 94 | 94 | 118,000 | 940 |
| 2015-12-18 | 95 | 96 | 95 | 95 | 146,000 | 950 |
| 2015-12-17 | 95 | 96 | 94 | 95 | 175,000 | 950 |
| 2015-12-16 | 97 | 97 | 91 | 95 | 557,000 | 950 |
| 2015-12-15 | 100 | 100 | 95 | 96 | 214,000 | 960 |
| 2015-12-14 | 98 | 99 | 97 | 98 | 212,000 | 980 |
| 2015-12-11 | 95 | 102 | 95 | 101 | 538,000 | 1,010 |
| 2015-12-10 | 96 | 96 | 94 | 94 | 214,000 | 940 |
| 2015-12-09 | 100 | 100 | 95 | 96 | 479,000 | 960 |
| 2015-12-08 | 102 | 102 | 98 | 101 | 300,000 | 1,010 |
| 2015-12-07 | 102 | 103 | 99 | 101 | 548,000 | 1,010 |
| 2015-12-04 | 101 | 115 | 99 | 100 | 3,793,000 | 1,000 |
| 2015-12-03 | 92 | 102 | 90 | 102 | 1,706,000 | 1,020 |
| 2015-12-02 | 89 | 92 | 89 | 91 | 230,000 | 910 |
| 2015-12-01 | 88 | 91 | 88 | 89 | 201,000 | 890 |
| 2015-11-30 | 90 | 90 | 88 | 89 | 184,000 | 890 |
| 2015-11-27 | 92 | 92 | 90 | 90 | 186,000 | 900 |
| 2015-11-26 | 94 | 96 | 92 | 92 | 191,000 | 920 |
| 2015-11-25 | 93 | 95 | 92 | 93 | 129,000 | 930 |
| 2015-11-24 | 91 | 93 | 90 | 93 | 158,000 | 930 |
| 2015-11-20 | 88 | 91 | 88 | 90 | 295,000 | 900 |
| 2015-11-19 | 88 | 90 | 87 | 88 | 157,000 | 880 |
| 2015-11-18 | 91 | 91 | 87 | 88 | 268,000 | 880 |
| 2015-11-17 | 90 | 90 | 89 | 90 | 143,000 | 900 |
| 2015-11-16 | 95 | 95 | 88 | 89 | 572,000 | 890 |
| 2015-11-13 | 96 | 97 | 95 | 96 | 69,000 | 960 |
| 2015-11-12 | 98 | 98 | 96 | 97 | 195,000 | 970 |
| 2015-11-11 | 98 | 98 | 97 | 98 | 123,000 | 980 |
| 2015-11-10 | 97 | 98 | 96 | 98 | 71,000 | 980 |
| 2015-11-09 | 98 | 98 | 96 | 96 | 145,000 | 960 |
| 2015-11-06 | 99 | 99 | 97 | 98 | 215,000 | 980 |
| 2015-11-05 | 102 | 102 | 97 | 97 | 489,000 | 970 |
| 2015-11-04 | 97 | 104 | 97 | 97 | 756,000 | 970 |
| 2015-11-02 | 98 | 98 | 95 | 95 | 164,000 | 950 |
| 2015-10-30 | 96 | 102 | 95 | 99 | 725,000 | 990 |
| 2015-10-29 | 104 | 105 | 95 | 97 | 974,000 | 970 |
| 2015-10-28 | 108 | 109 | 103 | 104 | 715,000 | 1,040 |
| 2015-10-27 | 114 | 119 | 108 | 111 | 2,671,000 | 1,110 |
| 2015-10-26 | 107 | 122 | 103 | 115 | 8,196,000 | 1,150 |
| 2015-10-23 | 95 | 114 | 95 | 102 | 8,269,000 | 1,020 |
| 2015-10-22 | 89 | 94 | 89 | 90 | 805,000 | 900 |
| 2015-10-21 | 85 | 105 | 85 | 91 | 7,326,000 | 910 |
| 2015-10-20 | 82 | 83 | 81 | 83 | 218,000 | 830 |
| 2015-10-19 | 84 | 84 | 82 | 82 | 131,000 | 820 |
| 2015-10-16 | 84 | 86 | 83 | 84 | 354,000 | 840 |
| 2015-10-15 | 82 | 100 | 81 | 86 | 2,652,000 | 860 |
| 2015-10-14 | 84 | 85 | 81 | 82 | 162,000 | 820 |
| 2015-10-13 | 85 | 86 | 84 | 86 | 84,000 | 860 |
| 2015-10-09 | 82 | 86 | 82 | 84 | 114,000 | 840 |
| 2015-10-08 | 81 | 88 | 81 | 84 | 658,000 | 840 |
| 2015-10-07 | 79 | 81 | 79 | 81 | 94,000 | 810 |
| 2015-10-06 | 82 | 86 | 80 | 81 | 243,000 | 810 |
| 2015-10-05 | 80 | 82 | 80 | 82 | 52,000 | 820 |
| 2015-10-02 | 79 | 80 | 79 | 80 | 41,000 | 800 |
| 2015-10-01 | 78 | 80 | 78 | 80 | 27,000 | 800 |
| 2015-09-30 | 77 | 77 | 76 | 77 | 29,000 | 770 |
| 2015-09-29 | 78 | 78 | 75 | 77 | 60,000 | 770 |
| 2015-09-28 | 78 | 79 | 77 | 79 | 23,000 | 790 |
| 2015-09-25 | 78 | 80 | 77 | 78 | 36,000 | 780 |
| 2015-09-24 | 80 | 80 | 77 | 79 | 36,000 | 790 |
| 2015-09-18 | 80 | 80 | 77 | 80 | 59,000 | 800 |
| 2015-09-17 | 79 | 81 | 79 | 80 | 78,000 | 800 |
| 2015-09-16 | 82 | 82 | 80 | 80 | 37,000 | 800 |
| 2015-09-15 | 80 | 82 | 80 | 82 | 26,000 | 820 |
| 2015-09-14 | 82 | 82 | 80 | 80 | 20,000 | 800 |
| 2015-09-11 | 79 | 81 | 78 | 81 | 48,000 | 810 |
| 2015-09-10 | 78 | 80 | 77 | 79 | 26,000 | 790 |
| 2015-09-09 | 79 | 80 | 77 | 80 | 39,000 | 800 |
| 2015-09-08 | 77 | 78 | 75 | 76 | 37,000 | 760 |
| 2015-09-07 | 78 | 79 | 73 | 77 | 113,000 | 770 |
| 2015-09-04 | 82 | 82 | 78 | 78 | 158,000 | 780 |
| 2015-09-03 | 82 | 83 | 81 | 82 | 134,000 | 820 |
| 2015-09-02 | 80 | 85 | 79 | 81 | 214,000 | 810 |
| 2015-09-01 | 81 | 100 | 80 | 81 | 2,330,000 | 810 |
| 2015-08-31 | 84 | 84 | 81 | 81 | 64,000 | 810 |
| 2015-08-28 | 83 | 83 | 82 | 83 | 203,000 | 830 |
| 2015-08-27 | 82 | 82 | 80 | 81 | 221,000 | 810 |
| 2015-08-26 | 75 | 76 | 72 | 76 | 180,000 | 760 |
| 2015-08-25 | 66 | 75 | 64 | 70 | 454,000 | 700 |
| 2015-08-24 | 82 | 84 | 74 | 74 | 479,000 | 740 |
| 2015-08-21 | 90 | 91 | 87 | 87 | 223,000 | 870 |
| 2015-08-20 | 90 | 93 | 90 | 92 | 133,000 | 920 |
| 2015-08-19 | 93 | 94 | 91 | 91 | 131,000 | 910 |
| 2015-08-18 | 95 | 97 | 95 | 95 | 100,000 | 950 |
| 2015-08-17 | 92 | 96 | 92 | 94 | 103,000 | 940 |
| 2015-08-14 | 92 | 93 | 91 | 91 | 63,000 | 910 |
| 2015-08-13 | 96 | 96 | 92 | 93 | 127,000 | 930 |
| 2015-08-12 | 97 | 98 | 96 | 96 | 106,000 | 960 |
| 2015-08-11 | 97 | 99 | 97 | 97 | 127,000 | 970 |
| 2015-08-10 | 100 | 100 | 96 | 96 | 255,000 | 960 |
| 2015-08-07 | 102 | 103 | 101 | 101 | 60,000 | 1,010 |
| 2015-08-06 | 101 | 102 | 101 | 102 | 107,000 | 1,020 |
| 2015-08-05 | 99 | 102 | 98 | 100 | 181,000 | 1,000 |
| 2015-08-04 | 98 | 100 | 98 | 98 | 85,000 | 980 |
| 2015-08-03 | 99 | 104 | 98 | 98 | 232,000 | 980 |
| 2015-07-31 | 98 | 99 | 97 | 98 | 167,000 | 980 |
| 2015-07-30 | 100 | 100 | 97 | 98 | 288,000 | 980 |
| 2015-07-29 | 102 | 103 | 100 | 100 | 101,000 | 1,000 |
| 2015-07-28 | 102 | 103 | 100 | 103 | 227,000 | 1,030 |
| 2015-07-27 | 104 | 104 | 103 | 103 | 120,000 | 1,030 |
| 2015-07-24 | 108 | 108 | 104 | 105 | 285,000 | 1,050 |
| 2015-07-23 | 108 | 109 | 108 | 108 | 139,000 | 1,080 |
| 2015-07-22 | 107 | 110 | 106 | 107 | 420,000 | 1,070 |
| 2015-07-21 | 109 | 110 | 107 | 107 | 269,000 | 1,070 |
| 2015-07-17 | 106 | 108 | 105 | 106 | 543,000 | 1,060 |
| 2015-07-16 | 106 | 108 | 105 | 106 | 1,587,000 | 1,060 |
| 2015-07-15 | 117 | 120 | 116 | 118 | 283,000 | 1,180 |
| 2015-07-14 | 116 | 120 | 115 | 119 | 488,000 | 1,190 |
| 2015-07-13 | 111 | 113 | 108 | 113 | 173,000 | 1,130 |
| 2015-07-10 | 114 | 114 | 108 | 108 | 257,000 | 1,080 |
| 2015-07-09 | 110 | 112 | 97 | 111 | 1,030,000 | 1,110 |
| 2015-07-08 | 123 | 123 | 115 | 115 | 532,000 | 1,150 |
| 2015-07-07 | 122 | 126 | 121 | 124 | 279,000 | 1,240 |
| 2015-07-06 | 122 | 122 | 119 | 120 | 354,000 | 1,200 |
| 2015-07-03 | 129 | 129 | 121 | 123 | 648,000 | 1,230 |
| 2015-07-02 | 132 | 135 | 129 | 129 | 403,000 | 1,290 |
| 2015-07-01 | 129 | 132 | 128 | 130 | 219,000 | 1,300 |
| 2015-06-30 | 129 | 131 | 128 | 128 | 343,000 | 1,280 |
| 2015-06-29 | 138 | 138 | 128 | 131 | 1,163,000 | 1,310 |
| 2015-06-26 | 139 | 146 | 138 | 142 | 1,092,000 | 1,420 |
| 2015-06-25 | 137 | 139 | 136 | 138 | 252,000 | 1,380 |
| 2015-06-24 | 138 | 139 | 135 | 137 | 263,000 | 1,370 |
| 2015-06-23 | 137 | 139 | 135 | 137 | 387,000 | 1,370 |
| 2015-06-22 | 135 | 137 | 132 | 137 | 242,000 | 1,370 |
| 2015-06-19 | 137 | 138 | 133 | 134 | 436,000 | 1,340 |
| 2015-06-18 | 140 | 141 | 136 | 139 | 505,000 | 1,390 |
| 2015-06-17 | 140 | 147 | 139 | 142 | 1,175,000 | 1,420 |
| 2015-06-16 | 132 | 142 | 131 | 141 | 1,754,000 | 1,410 |
| 2015-06-15 | 134 | 134 | 129 | 132 | 371,000 | 1,320 |
| 2015-06-12 | 135 | 138 | 134 | 134 | 368,000 | 1,340 |
| 2015-06-11 | 132 | 140 | 131 | 139 | 867,000 | 1,390 |
| 2015-06-10 | 130 | 133 | 129 | 131 | 458,000 | 1,310 |
| 2015-06-09 | 135 | 135 | 128 | 128 | 787,000 | 1,280 |
| 2015-06-08 | 143 | 143 | 132 | 135 | 983,000 | 1,350 |
| 2015-06-05 | 138 | 145 | 138 | 139 | 1,186,000 | 1,390 |
| 2015-06-04 | 142 | 158 | 137 | 140 | 3,609,000 | 1,400 |
| 2015-06-03 | 149 | 150 | 139 | 140 | 1,859,000 | 1,400 |
| 2015-06-02 | 160 | 168 | 136 | 150 | 4,283,000 | 1,500 |
| 2015-06-01 | 144 | 170 | 141 | 165 | 10,293,000 | 1,650 |
| 2015-05-29 | 133 | 147 | 132 | 138 | 3,819,000 | 1,380 |
| 2015-05-28 | 126 | 165 | 125 | 138 | 14,795,000 | 1,380 |
| 2015-05-27 | 130 | 147 | 125 | 127 | 5,695,000 | 1,270 |
| 2015-05-26 | 117 | 134 | 115 | 131 | 3,182,000 | 1,310 |
| 2015-05-25 | 115 | 118 | 112 | 115 | 720,000 | 1,150 |
| 2015-05-22 | 118 | 121 | 113 | 114 | 813,000 | 1,140 |
| 2015-05-21 | 122 | 126 | 117 | 118 | 1,579,000 | 1,180 |
| 2015-05-20 | 117 | 130 | 115 | 121 | 4,185,000 | 1,210 |
| 2015-05-19 | 110 | 126 | 108 | 116 | 5,040,000 | 1,160 |
| 2015-05-18 | 105 | 108 | 104 | 107 | 293,000 | 1,070 |
| 2015-05-15 | 107 | 107 | 105 | 105 | 117,000 | 1,050 |
| 2015-05-14 | 106 | 109 | 105 | 107 | 221,000 | 1,070 |
| 2015-05-13 | 108 | 109 | 106 | 107 | 215,000 | 1,070 |
| 2015-05-12 | 107 | 108 | 105 | 107 | 316,000 | 1,070 |
| 2015-05-11 | 107 | 115 | 105 | 110 | 662,000 | 1,100 |
| 2015-05-08 | 106 | 107 | 104 | 106 | 197,000 | 1,060 |
| 2015-05-07 | 108 | 108 | 103 | 106 | 263,000 | 1,060 |
| 2015-05-01 | 111 | 111 | 106 | 109 | 350,000 | 1,090 |
| 2015-04-30 | 111 | 112 | 110 | 111 | 157,000 | 1,110 |
| 2015-04-28 | 114 | 115 | 111 | 111 | 328,000 | 1,110 |
| 2015-04-27 | 115 | 116 | 113 | 114 | 327,000 | 1,140 |
| 2015-04-24 | 113 | 123 | 112 | 114 | 1,511,000 | 1,140 |
| 2015-04-23 | 112 | 113 | 111 | 113 | 261,000 | 1,130 |
| 2015-04-22 | 111 | 114 | 111 | 113 | 318,000 | 1,130 |
| 2015-04-21 | 111 | 115 | 110 | 111 | 481,000 | 1,110 |
| 2015-04-20 | 110 | 112 | 109 | 110 | 465,000 | 1,100 |
| 2015-04-17 | 115 | 116 | 111 | 112 | 654,000 | 1,120 |
| 2015-04-16 | 122 | 122 | 111 | 115 | 1,777,000 | 1,150 |
| 2015-04-15 | 119 | 127 | 119 | 121 | 3,283,000 | 1,210 |
| 2015-04-14 | 140 | 152 | 124 | 136 | 13,852,000 | 1,360 |
| 2015-04-13 | 121 | 138 | 115 | 135 | 5,442,000 | 1,350 |
| 2015-04-10 | 117 | 129 | 115 | 119 | 9,427,000 | 1,190 |
| 2015-04-09 | 113 | 115 | 109 | 109 | 1,361,000 | 1,090 |
| 2015-04-08 | 129 | 136 | 113 | 116 | 8,680,000 | 1,160 |
| 2015-04-07 | 108 | 156 | 108 | 119 | 26,581,000 | 1,190 |
| 2015-04-06 | 100 | 109 | 99 | 108 | 2,423,000 | 1,080 |
| 2015-04-03 | 97 | 101 | 96 | 101 | 1,175,000 | 1,010 |
| 2015-04-02 | 98 | 98 | 96 | 96 | 294,000 | 960 |
| 2015-04-01 | 103 | 105 | 97 | 98 | 793,000 | 980 |
| 2015-03-31 | 96 | 99 | 95 | 98 | 492,000 | 980 |
| 2015-03-30 | 97 | 98 | 95 | 97 | 249,000 | 970 |
| 2015-03-27 | 96 | 99 | 95 | 95 | 480,000 | 950 |
| 2015-03-26 | 97 | 98 | 95 | 96 | 500,000 | 960 |
| 2015-03-25 | 95 | 105 | 95 | 100 | 3,693,000 | 1,000 |
| 2015-03-24 | 94 | 95 | 93 | 94 | 239,000 | 940 |
| 2015-03-23 | 96 | 96 | 94 | 95 | 281,000 | 950 |
| 2015-03-20 | 98 | 99 | 95 | 95 | 766,000 | 950 |
| 2015-03-19 | 98 | 105 | 96 | 100 | 4,062,000 | 1,000 |
| 2015-03-18 | 93 | 93 | 91 | 93 | 220,000 | 930 |
| 2015-03-17 | 93 | 97 | 92 | 93 | 691,000 | 930 |
| 2015-03-16 | 97 | 97 | 92 | 93 | 626,000 | 930 |
| 2015-03-13 | 101 | 101 | 96 | 97 | 800,000 | 970 |
| 2015-03-12 | 101 | 105 | 99 | 100 | 1,244,000 | 1,000 |
| 2015-03-11 | 106 | 112 | 97 | 99 | 4,645,000 | 990 |
| 2015-03-10 | 96 | 99 | 91 | 98 | 1,721,000 | 980 |
| 2015-03-09 | 98 | 114 | 96 | 98 | 7,035,000 | 980 |
| 2015-03-06 | 112 | 112 | 100 | 101 | 2,695,000 | 1,010 |
| 2015-03-05 | 143 | 153 | 110 | 112 | 16,107,000 | 1,120 |
| 2015-03-04 | 108 | 123 | 106 | 123 | 8,918,000 | 1,230 |
| 2015-03-03 | 83 | 110 | 82 | 93 | 13,588,000 | 930 |
| 2015-03-02 | 82 | 82 | 81 | 82 | 79,000 | 820 |
| 2015-02-27 | 82 | 82 | 81 | 81 | 166,000 | 810 |
| 2015-02-26 | 84 | 84 | 81 | 82 | 288,000 | 820 |
| 2015-02-25 | 80 | 85 | 79 | 83 | 728,000 | 830 |
| 2015-02-24 | 80 | 81 | 78 | 81 | 294,000 | 810 |
| 2015-02-23 | 82 | 82 | 79 | 80 | 421,000 | 800 |
| 2015-02-20 | 80 | 82 | 78 | 82 | 436,000 | 820 |
| 2015-02-19 | 79 | 81 | 78 | 80 | 344,000 | 800 |
| 2015-02-18 | 77 | 80 | 77 | 79 | 484,000 | 790 |
| 2015-02-17 | 76 | 77 | 75 | 76 | 265,000 | 760 |
| 2015-02-16 | 76 | 78 | 75 | 76 | 91,000 | 760 |
| 2015-02-13 | 75 | 76 | 75 | 76 | 42,000 | 760 |
| 2015-02-12 | 75 | 78 | 75 | 76 | 275,000 | 760 |
| 2015-02-10 | 74 | 74 | 74 | 74 | 16,000 | 740 |
| 2015-02-09 | 74 | 75 | 74 | 74 | 66,000 | 740 |
| 2015-02-06 | 74 | 75 | 74 | 75 | 30,000 | 750 |
| 2015-02-05 | 74 | 75 | 73 | 74 | 56,000 | 740 |
| 2015-02-04 | 73 | 76 | 73 | 74 | 106,000 | 740 |
| 2015-02-03 | 75 | 75 | 72 | 72 | 116,000 | 720 |
| 2015-02-02 | 75 | 76 | 74 | 75 | 107,000 | 750 |
| 2015-01-30 | 77 | 77 | 75 | 76 | 162,000 | 760 |
| 2015-01-29 | 77 | 78 | 76 | 76 | 102,000 | 760 |
| 2015-01-28 | 78 | 82 | 77 | 78 | 1,366,000 | 780 |
| 2015-01-27 | 74 | 81 | 74 | 79 | 1,390,000 | 790 |
| 2015-01-26 | 76 | 76 | 74 | 75 | 99,000 | 750 |
| 2015-01-23 | 76 | 76 | 75 | 75 | 52,000 | 750 |
| 2015-01-22 | 75 | 78 | 75 | 76 | 189,000 | 760 |
| 2015-01-21 | 75 | 76 | 74 | 75 | 208,000 | 750 |
| 2015-01-20 | 77 | 81 | 74 | 75 | 1,365,000 | 750 |
| 2015-01-19 | 71 | 72 | 70 | 72 | 47,000 | 720 |
| 2015-01-16 | 70 | 71 | 70 | 71 | 14,000 | 710 |
| 2015-01-15 | 71 | 72 | 70 | 71 | 65,000 | 710 |
| 2015-01-14 | 71 | 72 | 71 | 71 | 66,000 | 710 |
| 2015-01-13 | 72 | 72 | 71 | 71 | 39,000 | 710 |
| 2015-01-09 | 73 | 73 | 72 | 72 | 23,000 | 720 |
| 2015-01-08 | 73 | 73 | 72 | 73 | 28,000 | 730 |
| 2015-01-07 | 72 | 72 | 72 | 72 | 12,000 | 720 |
| 2015-01-06 | 72 | 73 | 72 | 72 | 38,000 | 720 |
| 2015-01-05 | 74 | 74 | 73 | 74 | 68,000 | 740 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
