5341 ASAHI EITOホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	104	106	103	104	152,000	1,040
2016-12-29	106	106	104	105	412,000	1,050
2016-12-28	108	110	106	106	375,000	1,060
2016-12-27	109	112	107	108	526,000	1,080
2016-12-26	114	118	109	110	743,000	1,100
2016-12-22	109	119	109	113	1,883,000	1,130
2016-12-21	111	114	105	111	1,604,000	1,110
2016-12-20	104	110	103	110	1,363,000	1,100
2016-12-19	102	103	101	103	192,000	1,030
2016-12-16	106	106	102	104	322,000	1,040
2016-12-15	106	107	104	105	295,000	1,050
2016-12-14	106	106	104	105	264,000	1,050
2016-12-13	109	109	105	106	462,000	1,060
2016-12-12	112	114	108	109	468,000	1,090
2016-12-09	120	122	109	113	2,832,000	1,130
2016-12-08	106	129	105	115	14,593,000	1,150
2016-12-07	104	104	100	102	439,000	1,020
2016-12-06	97	105	97	104	361,000	1,040
2016-12-05	96	98	95	96	257,000	960
2016-12-02	102	103	96	97	512,000	970
2016-12-01	99	103	99	101	479,000	1,010
2016-11-30	100	105	97	100	1,005,000	1,000
2016-11-29	91	111	91	100	4,490,000	1,000
2016-11-28	92	93	91	92	112,000	920
2016-11-25	95	95	92	92	315,000	920
2016-11-24	94	98	94	95	246,000	950
2016-11-22	96	96	93	94	165,000	940
2016-11-21	95	97	95	96	295,000	960
2016-11-18	94	96	94	94	133,000	940
2016-11-17	93	95	92	94	264,000	940
2016-11-16	90	94	89	92	308,000	920
2016-11-15	90	90	89	89	55,000	890
2016-11-14	87	90	87	89	121,000	890
2016-11-11	91	91	87	88	152,000	880
2016-11-10	86	92	85	89	531,000	890
2016-11-09	90	90	80	82	609,000	820
2016-11-08	90	92	89	89	109,000	890
2016-11-07	88	92	88	90	313,000	900
2016-11-04	92	92	86	87	674,000	870
2016-11-02	97	97	92	92	523,000	920
2016-11-01	99	99	97	98	252,000	980
2016-10-31	101	103	98	99	401,000	990
2016-10-28	102	103	102	102	73,000	1,020
2016-10-27	102	103	101	102	206,000	1,020
2016-10-26	105	106	103	103	273,000	1,030
2016-10-25	106	107	106	106	204,000	1,060
2016-10-24	107	108	106	106	308,000	1,060
2016-10-21	111	112	106	107	674,000	1,070
2016-10-20	108	112	108	109	533,000	1,090
2016-10-19	108	109	107	107	193,000	1,070
2016-10-17	115	117	113	113	296,000	1,130
2016-10-13	117	119	114	118	501,000	1,180
2016-10-12	124	124	116	116	503,000	1,160
2016-10-11	123	124	121	122	182,000	1,220
2016-10-07	119	125	119	123	487,000	1,230
2016-10-06	118	119	117	119	266,000	1,190
2016-10-05	119	119	116	117	260,000	1,170
2016-10-04	118	119	116	119	280,000	1,190
2016-10-03	120	122	118	119	399,000	1,190
2016-09-30	121	121	116	118	701,000	1,180
2016-09-29	122	125	119	122	1,158,000	1,220
2016-09-28	111	142	111	127	6,080,000	1,270
2016-09-27	113	113	107	113	669,000	1,130
2016-09-26	118	119	113	113	660,000	1,130
2016-09-23	118	121	117	119	591,000	1,190
2016-09-21	115	119	112	118	777,000	1,180
2016-09-20	114	117	113	114	646,000	1,140
2016-09-16	126	126	113	116	2,023,000	1,160
2016-09-15	128	132	125	128	760,000	1,280
2016-09-14	140	148	124	131	2,640,000	1,310
2016-09-13	143	144	138	142	988,000	1,420
2016-09-12	134	140	134	139	1,026,000	1,390
2016-09-09	132	140	132	138	1,303,000	1,380
2016-09-08	131	131	128	131	710,000	1,310
2016-09-07	134	135	130	132	603,000	1,320
2016-09-06	131	135	128	132	1,106,000	1,320
2016-09-05	143	149	135	135	3,544,000	1,350
2016-09-02	130	145	127	135	9,174,000	1,350
2016-09-01	118	140	115	129	6,393,000	1,290
2016-08-31	114	118	114	118	1,485,000	1,180
2016-08-30	112	112	109	112	1,015,000	1,120
2016-08-29	112	112	108	109	1,739,000	1,090
2016-08-26	109	120	108	115	2,933,000	1,150
2016-08-25	110	113	108	108	1,267,000	1,080
2016-08-24	110	113	108	110	1,896,000	1,100
2016-08-23	109	117	108	108	1,930,000	1,080
2016-08-22	113	115	107	112	2,946,000	1,120
2016-08-19	133	140	116	119	6,337,000	1,190
2016-08-18	135	166	132	143	21,526,000	1,430
2016-08-17	143	145	125	139	17,255,000	1,390
2016-08-16	101	128	99	123	15,614,000	1,230
2016-08-15	112	113	99	105	4,930,000	1,050
2016-08-12	119	132	102	109	16,511,000	1,090
2016-08-10	125	142	105	105	28,288,000	1,050
2016-08-09	115	155	114	155	26,552,000	1,550
2016-08-08	93	105	83	105	12,476,000	1,050
2016-08-05	73	82	73	75	537,000	750
2016-08-04	73	74	72	73	38,000	730
2016-08-03	75	75	74	74	6,000	740
2016-08-02	72	78	72	75	82,000	750
2016-08-01	72	72	71	71	39,000	710
2016-07-29	75	75	72	73	50,000	730
2016-07-28	74	77	74	75	61,000	750
2016-07-27	74	76	74	75	42,000	750
2016-07-26	76	77	74	74	64,000	740
2016-07-25	75	78	75	76	45,000	760
2016-07-22	73	76	73	75	55,000	750
2016-07-21	73	75	73	74	51,000	740
2016-07-20	69	74	69	73	231,000	730
2016-07-19	69	70	69	70	92,000	700
2016-07-15	71	71	69	69	96,000	690
2016-07-14	70	71	69	71	48,000	710
2016-07-13	72	72	70	70	109,000	700
2016-07-12	72	72	71	71	34,000	710
2016-07-11	73	73	71	72	52,000	720
2016-07-08	72	79	71	72	286,000	720
2016-07-07	71	71	70	71	6,000	710
2016-07-06	72	72	71	71	22,000	710
2016-07-05	73	73	72	73	39,000	730
2016-07-04	71	73	71	73	25,000	730
2016-07-01	73	73	71	72	64,000	720
2016-06-30	70	72	70	72	67,000	720
2016-06-29	66	71	66	70	62,000	700
2016-06-28	65	66	64	66	49,000	660
2016-06-27	65	66	65	66	25,000	660
2016-06-24	71	72	60	64	202,000	640
2016-06-23	70	71	69	71	37,000	710
2016-06-22	72	72	69	70	45,000	700
2016-06-21	70	72	70	72	17,000	720
2016-06-20	69	71	69	70	44,000	700
2016-06-17	68	70	67	69	172,000	690
2016-06-16	77	77	67	69	162,000	690
2016-06-15	77	77	76	77	27,000	770
2016-06-14	77	77	76	77	66,000	770
2016-06-13	79	79	76	76	175,000	760
2016-06-10	81	81	79	79	117,000	790
2016-06-09	83	83	82	82	31,000	820
2016-06-08	81	84	81	82	37,000	820
2016-06-07	83	86	82	82	130,000	820
2016-06-06	79	87	78	83	431,000	830
2016-06-03	79	80	79	79	34,000	790
2016-06-02	79	80	78	80	51,000	800
2016-06-01	80	80	78	79	49,000	790
2016-05-31	79	80	79	80	41,000	800
2016-05-30	79	79	78	79	14,000	790
2016-05-27	79	79	78	79	37,000	790
2016-05-26	79	80	79	79	47,000	790
2016-05-25	80	80	78	79	126,000	790
2016-05-24	81	81	80	80	37,000	800
2016-05-23	80	82	80	80	52,000	800
2016-05-20	80	82	80	81	40,000	810
2016-05-19	81	83	80	82	221,000	820
2016-05-18	84	85	82	83	163,000	830
2016-05-17	87	90	85	85	376,000	850
2016-05-16	84	86	84	86	140,000	860
2016-05-13	84	85	83	84	120,000	840
2016-05-12	84	84	83	84	87,000	840
2016-05-11	84	85	83	85	69,000	850
2016-05-10	84	84	83	83	60,000	830
2016-05-09	84	85	83	83	145,000	830
2016-05-06	81	85	81	83	159,000	830
2016-05-02	82	82	80	81	86,000	810
2016-04-28	84	84	81	83	152,000	830
2016-04-27	82	84	81	84	154,000	840
2016-04-26	86	86	81	83	389,000	830
2016-04-25	84	88	84	84	538,000	840
2016-04-22	82	88	82	84	748,000	840
2016-04-21	82	83	81	82	96,000	820
2016-04-20	82	84	80	81	291,000	810
2016-04-19	82	84	81	82	255,000	820
2016-04-18	80	91	79	81	1,147,000	810
2016-04-15	81	82	79	79	367,000	790
2016-04-14	83	83	79	81	797,000	810
2016-04-13	86	86	83	83	213,000	830
2016-04-12	84	87	81	86	655,000	860
2016-04-11	86	90	82	84	2,127,000	840
2016-04-08	72	103	72	91	6,317,000	910
2016-04-07	72	74	72	73	68,000	730
2016-04-06	72	73	72	73	30,000	730
2016-04-05	77	77	73	74	73,000	740
2016-04-04	77	77	76	77	65,000	770
2016-04-01	77	78	75	78	90,000	780
2016-03-31	78	78	76	78	91,000	780
2016-03-30	78	78	76	78	88,000	780
2016-03-29	77	78	77	78	36,000	780
2016-03-28	79	79	76	77	57,000	770
2016-03-25	80	81	74	78	305,000	780
2016-03-24	79	80	79	80	21,000	800
2016-03-23	80	81	80	81	20,000	810
2016-03-22	81	81	79	80	78,000	800
2016-03-18	80	81	77	81	86,000	810
2016-03-17	84	85	80	80	235,000	800
2016-03-16	82	83	82	83	63,000	830
2016-03-15	82	83	82	82	21,000	820
2016-03-14	83	83	81	82	129,000	820
2016-03-11	80	81	79	81	86,000	810
2016-03-10	80	81	79	80	75,000	800
2016-03-09	80	80	78	79	83,000	790
2016-03-08	81	82	79	80	92,000	800
2016-03-07	80	81	79	81	106,000	810
2016-03-04	80	81	79	80	79,000	800
2016-03-03	80	81	79	80	158,000	800
2016-03-02	79	82	78	81	189,000	810
2016-03-01	77	78	76	78	85,000	780
2016-02-29	78	82	77	77	191,000	770
2016-02-26	77	78	76	77	104,000	770
2016-02-25	75	78	73	76	151,000	760
2016-02-24	72	77	71	75	169,000	750
2016-02-23	75	75	72	72	141,000	720
2016-02-22	70	74	70	74	127,000	740
2016-02-19	72	72	67	71	205,000	710
2016-02-18	69	76	69	72	175,000	720
2016-02-17	68	71	67	68	179,000	680
2016-02-16	67	71	67	69	225,000	690
2016-02-15	70	70	66	66	323,000	660
2016-02-12	66	69	62	62	335,000	620
2016-02-10	78	78	71	73	192,000	730
2016-02-09	81	82	77	77	214,000	770
2016-02-08	81	83	81	83	122,000	830
2016-02-05	84	88	80	82	362,000	820
2016-02-04	82	86	82	84	98,000	840
2016-02-03	85	85	82	83	122,000	830
2016-02-02	88	88	84	85	226,000	850
2016-02-01	87	92	86	88	377,000	880
2016-01-29	84	86	81	86	349,000	860
2016-01-28	84	87	84	84	96,000	840
2016-01-27	84	87	83	85	215,000	850
2016-01-26	85	86	82	82	234,000	820
2016-01-25	87	90	84	87	499,000	870
2016-01-22	79	88	78	82	1,172,000	820
2016-01-21	89	94	74	75	1,317,000	750
2016-01-20	109	113	94	94	1,442,000	940
2016-01-19	111	113	101	104	1,050,000	1,040
2016-01-18	105	114	104	111	945,000	1,110
2016-01-15	104	111	104	108	706,000	1,080
2016-01-14	103	105	100	105	263,000	1,050
2016-01-13	103	106	102	106	203,000	1,060
2016-01-12	106	106	99	102	327,000	1,020
2016-01-08	101	106	99	106	223,000	1,060
2016-01-07	108	108	101	102	407,000	1,020
2016-01-06	111	112	108	108	768,000	1,080
2016-01-05	104	108	103	107	349,000	1,070
2016-01-04	105	109	101	104	801,000	1,040

分割・併合履歴： [2018-05-29]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31