5341 ASAHI EITOホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 294 | 319 | 294 | 300 | 8,657,000 | 3,000 |
| 2017-12-28 | 272 | 325 | 267 | 292 | 14,942,000 | 2,920 |
| 2017-12-27 | 261 | 274 | 256 | 270 | 2,675,000 | 2,700 |
| 2017-12-26 | 265 | 280 | 258 | 265 | 7,241,000 | 2,650 |
| 2017-12-25 | 240 | 281 | 240 | 275 | 11,259,000 | 2,750 |
| 2017-12-22 | 238 | 242 | 233 | 237 | 1,478,000 | 2,370 |
| 2017-12-21 | 223 | 239 | 223 | 238 | 2,004,000 | 2,380 |
| 2017-12-20 | 235 | 237 | 223 | 224 | 1,109,000 | 2,240 |
| 2017-12-19 | 219 | 231 | 217 | 230 | 1,224,000 | 2,300 |
| 2017-12-18 | 217 | 221 | 210 | 220 | 551,000 | 2,200 |
| 2017-12-15 | 222 | 223 | 216 | 219 | 769,000 | 2,190 |
| 2017-12-14 | 218 | 228 | 218 | 221 | 663,000 | 2,210 |
| 2017-12-13 | 223 | 224 | 216 | 217 | 914,000 | 2,170 |
| 2017-12-12 | 231 | 233 | 219 | 221 | 1,626,000 | 2,210 |
| 2017-12-11 | 219 | 234 | 217 | 224 | 3,146,000 | 2,240 |
| 2017-12-08 | 214 | 216 | 210 | 213 | 1,325,000 | 2,130 |
| 2017-12-07 | 202 | 239 | 199 | 216 | 8,973,000 | 2,160 |
| 2017-12-06 | 205 | 209 | 198 | 201 | 1,404,000 | 2,010 |
| 2017-12-05 | 210 | 211 | 200 | 206 | 1,665,000 | 2,060 |
| 2017-12-04 | 214 | 225 | 212 | 214 | 2,729,000 | 2,140 |
| 2017-12-01 | 225 | 252 | 215 | 220 | 15,243,000 | 2,200 |
| 2017-11-30 | 254 | 256 | 213 | 219 | 14,211,000 | 2,190 |
| 2017-11-29 | 263 | 304 | 245 | 270 | 51,699,000 | 2,700 |
| 2017-11-28 | 208 | 225 | 200 | 225 | 14,321,000 | 2,250 |
| 2017-11-27 | 185 | 192 | 172 | 175 | 3,172,000 | 1,750 |
| 2017-11-24 | 171 | 182 | 170 | 181 | 3,134,000 | 1,810 |
| 2017-11-22 | 165 | 173 | 165 | 169 | 2,663,000 | 1,690 |
| 2017-11-21 | 162 | 167 | 160 | 163 | 879,000 | 1,630 |
| 2017-11-20 | 159 | 162 | 157 | 162 | 714,000 | 1,620 |
| 2017-11-17 | 167 | 168 | 160 | 162 | 1,501,000 | 1,620 |
| 2017-11-16 | 159 | 165 | 159 | 164 | 1,459,000 | 1,640 |
| 2017-11-15 | 163 | 169 | 157 | 159 | 1,989,000 | 1,590 |
| 2017-11-13 | 171 | 176 | 167 | 168 | 2,723,000 | 1,680 |
| 2017-11-10 | 179 | 186 | 168 | 174 | 7,505,000 | 1,740 |
| 2017-11-09 | 240 | 247 | 174 | 180 | 28,401,000 | 1,800 |
| 2017-11-08 | 159 | 204 | 159 | 204 | 23,321,000 | 2,040 |
| 2017-11-07 | 148 | 161 | 148 | 154 | 1,929,000 | 1,540 |
| 2017-11-06 | 147 | 148 | 146 | 148 | 192,000 | 1,480 |
| 2017-11-02 | 146 | 146 | 144 | 146 | 160,000 | 1,460 |
| 2017-11-01 | 146 | 148 | 145 | 145 | 132,000 | 1,450 |
| 2017-10-31 | 145 | 148 | 144 | 145 | 203,000 | 1,450 |
| 2017-10-30 | 146 | 148 | 145 | 146 | 159,000 | 1,460 |
| 2017-10-27 | 148 | 150 | 144 | 146 | 349,000 | 1,460 |
| 2017-10-26 | 146 | 150 | 146 | 148 | 308,000 | 1,480 |
| 2017-10-25 | 144 | 151 | 141 | 147 | 763,000 | 1,470 |
| 2017-10-24 | 147 | 147 | 142 | 144 | 435,000 | 1,440 |
| 2017-10-23 | 145 | 146 | 144 | 146 | 162,000 | 1,460 |
| 2017-10-20 | 147 | 149 | 144 | 145 | 585,000 | 1,450 |
| 2017-10-19 | 149 | 152 | 147 | 147 | 1,010,000 | 1,470 |
| 2017-10-18 | 140 | 150 | 140 | 149 | 1,330,000 | 1,490 |
| 2017-10-17 | 139 | 145 | 139 | 139 | 913,000 | 1,390 |
| 2017-10-16 | 143 | 155 | 140 | 141 | 3,485,000 | 1,410 |
| 2017-10-13 | 139 | 145 | 139 | 143 | 937,000 | 1,430 |
| 2017-10-12 | 142 | 142 | 137 | 139 | 690,000 | 1,390 |
| 2017-10-11 | 134 | 142 | 133 | 139 | 1,068,000 | 1,390 |
| 2017-10-10 | 134 | 138 | 131 | 134 | 1,031,000 | 1,340 |
| 2017-10-06 | 135 | 159 | 132 | 136 | 10,859,000 | 1,360 |
| 2017-10-05 | 129 | 137 | 129 | 134 | 1,135,000 | 1,340 |
| 2017-10-04 | 131 | 131 | 128 | 128 | 197,000 | 1,280 |
| 2017-10-03 | 128 | 133 | 128 | 131 | 296,000 | 1,310 |
| 2017-10-02 | 128 | 130 | 127 | 128 | 211,000 | 1,280 |
| 2017-09-29 | 126 | 127 | 125 | 127 | 101,000 | 1,270 |
| 2017-09-28 | 127 | 128 | 125 | 125 | 222,000 | 1,250 |
| 2017-09-27 | 130 | 130 | 126 | 126 | 213,000 | 1,260 |
| 2017-09-26 | 134 | 134 | 129 | 129 | 244,000 | 1,290 |
| 2017-09-25 | 133 | 133 | 128 | 129 | 370,000 | 1,290 |
| 2017-09-22 | 131 | 131 | 128 | 129 | 254,000 | 1,290 |
| 2017-09-21 | 129 | 136 | 127 | 131 | 1,001,000 | 1,310 |
| 2017-09-20 | 124 | 133 | 124 | 130 | 1,795,000 | 1,300 |
| 2017-09-19 | 123 | 124 | 122 | 123 | 228,000 | 1,230 |
| 2017-09-15 | 121 | 123 | 120 | 122 | 210,000 | 1,220 |
| 2017-09-14 | 127 | 127 | 121 | 121 | 623,000 | 1,210 |
| 2017-09-13 | 123 | 130 | 123 | 126 | 1,751,000 | 1,260 |
| 2017-09-12 | 120 | 123 | 120 | 123 | 419,000 | 1,230 |
| 2017-09-11 | 118 | 120 | 118 | 119 | 96,000 | 1,190 |
| 2017-09-08 | 117 | 118 | 116 | 116 | 129,000 | 1,160 |
| 2017-09-07 | 121 | 121 | 117 | 119 | 151,000 | 1,190 |
| 2017-09-06 | 117 | 121 | 115 | 120 | 348,000 | 1,200 |
| 2017-09-05 | 118 | 123 | 118 | 120 | 801,000 | 1,200 |
| 2017-09-04 | 120 | 120 | 116 | 119 | 218,000 | 1,190 |
| 2017-09-01 | 118 | 122 | 118 | 120 | 467,000 | 1,200 |
| 2017-08-31 | 118 | 119 | 117 | 117 | 50,000 | 1,170 |
| 2017-08-30 | 117 | 118 | 117 | 118 | 46,000 | 1,180 |
| 2017-08-29 | 116 | 119 | 116 | 117 | 135,000 | 1,170 |
| 2017-08-28 | 119 | 119 | 118 | 119 | 55,000 | 1,190 |
| 2017-08-25 | 118 | 119 | 117 | 118 | 93,000 | 1,180 |
| 2017-08-24 | 118 | 120 | 117 | 117 | 125,000 | 1,170 |
| 2017-08-23 | 119 | 119 | 117 | 118 | 96,000 | 1,180 |
| 2017-08-22 | 116 | 119 | 116 | 119 | 69,000 | 1,190 |
| 2017-08-21 | 117 | 117 | 115 | 117 | 36,000 | 1,170 |
| 2017-08-18 | 116 | 117 | 115 | 116 | 99,000 | 1,160 |
| 2017-08-17 | 115 | 119 | 115 | 117 | 162,000 | 1,170 |
| 2017-08-16 | 113 | 116 | 113 | 116 | 105,000 | 1,160 |
| 2017-08-15 | 114 | 114 | 112 | 112 | 132,000 | 1,120 |
| 2017-08-14 | 112 | 113 | 109 | 112 | 246,000 | 1,120 |
| 2017-08-10 | 118 | 118 | 115 | 115 | 156,000 | 1,150 |
| 2017-08-09 | 120 | 120 | 116 | 118 | 252,000 | 1,180 |
| 2017-08-08 | 119 | 120 | 118 | 119 | 221,000 | 1,190 |
| 2017-08-07 | 117 | 119 | 116 | 119 | 181,000 | 1,190 |
| 2017-08-04 | 117 | 118 | 116 | 116 | 142,000 | 1,160 |
| 2017-08-03 | 119 | 119 | 116 | 117 | 217,000 | 1,170 |
| 2017-08-02 | 117 | 120 | 117 | 118 | 271,000 | 1,180 |
| 2017-08-01 | 121 | 123 | 115 | 116 | 707,000 | 1,160 |
| 2017-07-31 | 116 | 121 | 116 | 120 | 611,000 | 1,200 |
| 2017-07-28 | 118 | 118 | 115 | 115 | 179,000 | 1,150 |
| 2017-07-27 | 118 | 118 | 116 | 118 | 187,000 | 1,180 |
| 2017-07-26 | 120 | 120 | 117 | 117 | 273,000 | 1,170 |
| 2017-07-25 | 118 | 125 | 115 | 118 | 747,000 | 1,180 |
| 2017-07-24 | 118 | 120 | 118 | 119 | 140,000 | 1,190 |
| 2017-07-21 | 119 | 121 | 118 | 118 | 315,000 | 1,180 |
| 2017-07-20 | 114 | 122 | 114 | 118 | 1,415,000 | 1,180 |
| 2017-07-19 | 114 | 117 | 114 | 114 | 477,000 | 1,140 |
| 2017-07-18 | 114 | 117 | 112 | 113 | 1,331,000 | 1,130 |
| 2017-07-14 | 125 | 125 | 118 | 120 | 1,115,000 | 1,200 |
| 2017-07-13 | 121 | 132 | 120 | 125 | 4,542,000 | 1,250 |
| 2017-07-12 | 114 | 130 | 114 | 118 | 5,409,000 | 1,180 |
| 2017-07-11 | 113 | 114 | 112 | 112 | 641,000 | 1,120 |
| 2017-07-10 | 114 | 115 | 112 | 113 | 706,000 | 1,130 |
| 2017-07-07 | 112 | 113 | 110 | 112 | 869,000 | 1,120 |
| 2017-07-06 | 116 | 117 | 112 | 114 | 1,593,000 | 1,140 |
| 2017-07-05 | 115 | 134 | 115 | 118 | 8,623,000 | 1,180 |
| 2017-07-04 | 118 | 120 | 111 | 112 | 1,511,000 | 1,120 |
| 2017-07-03 | 112 | 122 | 112 | 120 | 2,587,000 | 1,200 |
| 2017-06-30 | 109 | 115 | 109 | 110 | 1,953,000 | 1,100 |
| 2017-06-29 | 106 | 113 | 106 | 112 | 2,052,000 | 1,120 |
| 2017-06-28 | 105 | 106 | 104 | 105 | 169,000 | 1,050 |
| 2017-06-27 | 104 | 106 | 104 | 105 | 242,000 | 1,050 |
| 2017-06-26 | 106 | 106 | 103 | 104 | 308,000 | 1,040 |
| 2017-06-23 | 106 | 106 | 104 | 106 | 427,000 | 1,060 |
| 2017-06-22 | 104 | 108 | 103 | 105 | 484,000 | 1,050 |
| 2017-06-21 | 106 | 108 | 103 | 104 | 756,000 | 1,040 |
| 2017-06-20 | 103 | 107 | 102 | 106 | 993,000 | 1,060 |
| 2017-06-19 | 103 | 103 | 101 | 102 | 262,000 | 1,020 |
| 2017-06-16 | 102 | 105 | 102 | 103 | 601,000 | 1,030 |
| 2017-06-15 | 100 | 101 | 100 | 101 | 130,000 | 1,010 |
| 2017-06-14 | 102 | 102 | 100 | 101 | 186,000 | 1,010 |
| 2017-06-13 | 99 | 102 | 99 | 102 | 370,000 | 1,020 |
| 2017-06-12 | 100 | 100 | 98 | 99 | 120,000 | 990 |
| 2017-06-09 | 98 | 100 | 98 | 99 | 146,000 | 990 |
| 2017-06-08 | 99 | 101 | 99 | 99 | 252,000 | 990 |
| 2017-06-07 | 99 | 101 | 98 | 100 | 225,000 | 1,000 |
| 2017-06-06 | 102 | 102 | 99 | 100 | 240,000 | 1,000 |
| 2017-06-05 | 101 | 103 | 101 | 102 | 292,000 | 1,020 |
| 2017-06-02 | 101 | 102 | 100 | 101 | 180,000 | 1,010 |
| 2017-06-01 | 99 | 102 | 99 | 101 | 285,000 | 1,010 |
| 2017-05-31 | 99 | 100 | 98 | 99 | 100,000 | 990 |
| 2017-05-30 | 99 | 100 | 98 | 99 | 111,000 | 990 |
| 2017-05-29 | 99 | 100 | 98 | 99 | 106,000 | 990 |
| 2017-05-26 | 99 | 100 | 99 | 99 | 111,000 | 990 |
| 2017-05-25 | 100 | 101 | 99 | 100 | 155,000 | 1,000 |
| 2017-05-24 | 100 | 101 | 99 | 100 | 211,000 | 1,000 |
| 2017-05-23 | 99 | 100 | 98 | 99 | 149,000 | 990 |
| 2017-05-22 | 99 | 100 | 98 | 98 | 115,000 | 980 |
| 2017-05-19 | 99 | 100 | 98 | 98 | 103,000 | 980 |
| 2017-05-18 | 99 | 100 | 97 | 100 | 313,000 | 1,000 |
| 2017-05-17 | 100 | 100 | 99 | 99 | 122,000 | 990 |
| 2017-05-16 | 99 | 101 | 99 | 100 | 162,000 | 1,000 |
| 2017-05-15 | 101 | 101 | 99 | 99 | 334,000 | 990 |
| 2017-05-12 | 102 | 102 | 100 | 101 | 313,000 | 1,010 |
| 2017-05-11 | 102 | 102 | 101 | 101 | 132,000 | 1,010 |
| 2017-05-10 | 101 | 103 | 101 | 103 | 379,000 | 1,030 |
| 2017-05-09 | 102 | 102 | 100 | 101 | 309,000 | 1,010 |
| 2017-05-08 | 103 | 104 | 101 | 102 | 514,000 | 1,020 |
| 2017-05-02 | 102 | 102 | 101 | 102 | 214,000 | 1,020 |
| 2017-05-01 | 102 | 103 | 101 | 102 | 145,000 | 1,020 |
| 2017-04-28 | 104 | 104 | 102 | 102 | 227,000 | 1,020 |
| 2017-04-27 | 103 | 105 | 102 | 104 | 254,000 | 1,040 |
| 2017-04-26 | 102 | 106 | 101 | 105 | 1,225,000 | 1,050 |
| 2017-04-25 | 100 | 102 | 100 | 102 | 194,000 | 1,020 |
| 2017-04-24 | 104 | 104 | 100 | 101 | 435,000 | 1,010 |
| 2017-04-21 | 104 | 107 | 102 | 103 | 728,000 | 1,030 |
| 2017-04-20 | 102 | 106 | 102 | 105 | 724,000 | 1,050 |
| 2017-04-19 | 98 | 104 | 98 | 102 | 695,000 | 1,020 |
| 2017-04-18 | 100 | 101 | 98 | 98 | 622,000 | 980 |
| 2017-04-17 | 102 | 102 | 98 | 99 | 833,000 | 990 |
| 2017-04-14 | 101 | 104 | 100 | 102 | 762,000 | 1,020 |
| 2017-04-13 | 97 | 100 | 94 | 99 | 490,000 | 990 |
| 2017-04-12 | 102 | 102 | 98 | 99 | 861,000 | 990 |
| 2017-04-11 | 101 | 105 | 100 | 103 | 915,000 | 1,030 |
| 2017-04-10 | 104 | 105 | 101 | 102 | 864,000 | 1,020 |
| 2017-04-07 | 106 | 108 | 101 | 104 | 2,248,000 | 1,040 |
| 2017-04-06 | 109 | 112 | 104 | 106 | 3,001,000 | 1,060 |
| 2017-04-05 | 114 | 132 | 110 | 112 | 15,077,000 | 1,120 |
| 2017-04-04 | 112 | 114 | 107 | 114 | 2,117,000 | 1,140 |
| 2017-04-03 | 112 | 115 | 110 | 113 | 3,416,000 | 1,130 |
| 2017-03-31 | 104 | 108 | 103 | 104 | 809,000 | 1,040 |
| 2017-03-30 | 103 | 108 | 102 | 105 | 925,000 | 1,050 |
| 2017-03-29 | 102 | 103 | 101 | 103 | 217,000 | 1,030 |
| 2017-03-28 | 100 | 103 | 100 | 101 | 309,000 | 1,010 |
| 2017-03-27 | 104 | 104 | 101 | 101 | 301,000 | 1,010 |
| 2017-03-24 | 104 | 106 | 104 | 104 | 229,000 | 1,040 |
| 2017-03-23 | 104 | 105 | 103 | 104 | 161,000 | 1,040 |
| 2017-03-22 | 106 | 107 | 102 | 104 | 1,039,000 | 1,040 |
| 2017-03-21 | 113 | 113 | 109 | 109 | 644,000 | 1,090 |
| 2017-03-17 | 110 | 113 | 110 | 113 | 501,000 | 1,130 |
| 2017-03-16 | 108 | 112 | 108 | 111 | 601,000 | 1,110 |
| 2017-03-15 | 111 | 112 | 107 | 107 | 836,000 | 1,070 |
| 2017-03-14 | 112 | 114 | 110 | 112 | 1,347,000 | 1,120 |
| 2017-03-13 | 106 | 117 | 105 | 114 | 4,244,000 | 1,140 |
| 2017-03-10 | 107 | 108 | 106 | 106 | 216,000 | 1,060 |
| 2017-03-09 | 109 | 109 | 106 | 106 | 536,000 | 1,060 |
| 2017-03-08 | 107 | 110 | 106 | 107 | 678,000 | 1,070 |
| 2017-03-07 | 105 | 108 | 105 | 106 | 1,120,000 | 1,060 |
| 2017-03-06 | 104 | 105 | 104 | 104 | 189,000 | 1,040 |
| 2017-03-03 | 105 | 105 | 104 | 104 | 121,000 | 1,040 |
| 2017-03-02 | 105 | 105 | 104 | 105 | 152,000 | 1,050 |
| 2017-03-01 | 104 | 105 | 103 | 105 | 98,000 | 1,050 |
| 2017-02-28 | 104 | 105 | 104 | 104 | 120,000 | 1,040 |
| 2017-02-27 | 105 | 106 | 104 | 105 | 130,000 | 1,050 |
| 2017-02-24 | 105 | 106 | 104 | 105 | 162,000 | 1,050 |
| 2017-02-23 | 105 | 107 | 104 | 106 | 139,000 | 1,060 |
| 2017-02-22 | 105 | 106 | 104 | 105 | 180,000 | 1,050 |
| 2017-02-21 | 103 | 106 | 103 | 104 | 227,000 | 1,040 |
| 2017-02-20 | 103 | 105 | 103 | 104 | 242,000 | 1,040 |
| 2017-02-17 | 103 | 105 | 103 | 104 | 149,000 | 1,040 |
| 2017-02-16 | 106 | 106 | 103 | 104 | 557,000 | 1,040 |
| 2017-02-15 | 106 | 108 | 105 | 107 | 399,000 | 1,070 |
| 2017-02-14 | 105 | 107 | 105 | 105 | 129,000 | 1,050 |
| 2017-02-13 | 105 | 106 | 104 | 105 | 128,000 | 1,050 |
| 2017-02-10 | 105 | 106 | 104 | 105 | 198,000 | 1,050 |
| 2017-02-09 | 105 | 107 | 104 | 104 | 432,000 | 1,040 |
| 2017-02-08 | 104 | 105 | 103 | 105 | 166,000 | 1,050 |
| 2017-02-07 | 104 | 106 | 104 | 104 | 100,000 | 1,040 |
| 2017-02-06 | 105 | 106 | 103 | 105 | 270,000 | 1,050 |
| 2017-02-03 | 103 | 105 | 103 | 105 | 151,000 | 1,050 |
| 2017-02-02 | 106 | 106 | 104 | 104 | 159,000 | 1,040 |
| 2017-02-01 | 105 | 107 | 104 | 107 | 317,000 | 1,070 |
| 2017-01-31 | 109 | 109 | 106 | 106 | 473,000 | 1,060 |
| 2017-01-30 | 111 | 115 | 108 | 110 | 2,341,000 | 1,100 |
| 2017-01-27 | 109 | 111 | 108 | 109 | 492,000 | 1,090 |
| 2017-01-26 | 109 | 111 | 107 | 109 | 822,000 | 1,090 |
| 2017-01-25 | 108 | 108 | 105 | 107 | 252,000 | 1,070 |
| 2017-01-24 | 102 | 107 | 102 | 106 | 411,000 | 1,060 |
| 2017-01-23 | 101 | 103 | 101 | 102 | 161,000 | 1,020 |
| 2017-01-20 | 102 | 103 | 100 | 102 | 275,000 | 1,020 |
| 2017-01-19 | 104 | 104 | 100 | 102 | 489,000 | 1,020 |
| 2017-01-18 | 104 | 104 | 102 | 103 | 259,000 | 1,030 |
| 2017-01-17 | 108 | 108 | 105 | 105 | 228,000 | 1,050 |
| 2017-01-16 | 106 | 110 | 106 | 107 | 508,000 | 1,070 |
| 2017-01-13 | 108 | 109 | 106 | 106 | 340,000 | 1,060 |
| 2017-01-12 | 111 | 111 | 107 | 107 | 590,000 | 1,070 |
| 2017-01-11 | 111 | 116 | 111 | 112 | 859,000 | 1,120 |
| 2017-01-10 | 107 | 119 | 107 | 113 | 3,758,000 | 1,130 |
| 2017-01-06 | 107 | 108 | 105 | 106 | 301,000 | 1,060 |
| 2017-01-05 | 108 | 108 | 106 | 108 | 411,000 | 1,080 |
| 2017-01-04 | 105 | 108 | 105 | 108 | 194,000 | 1,080 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
