アシードホールディングス(9959)の株価時系列情報
アシードホールディングス(9959)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 550 | 550 | 550 | 550 | 300 |
2002/12/27 | 550 | 550 | 550 | 550 | 300 |
2002/12/26 | 521 | 521 | 521 | 521 | 800 |
2002/12/25 | 500 | 500 | 486 | 486 | 1,400 |
2002/12/24 | 520 | 520 | 486 | 486 | 1,400 |
2002/12/20 | 486 | 486 | 486 | 486 | 500 |
2002/12/19 | 486 | 486 | 486 | 486 | 300 |
2002/12/18 | 480 | 480 | 480 | 480 | 1,000 |
2002/12/17 | 581 | 581 | 570 | 570 | 1,500 |
2002/12/16 | 520 | 520 | 520 | 520 | 1,800 |
2002/12/13 | 519 | 519 | 519 | 519 | 1,800 |
2002/12/12 | 475 | 475 | 475 | 475 | 700 |
2002/12/11 | 470 | 470 | 470 | 470 | 900 |
2002/12/10 | 500 | 500 | 465 | 467 | 1,700 |
2002/12/09 | 509 | 509 | 509 | 509 | 300 |
2002/12/06 | 509 | 509 | 509 | 509 | 300 |
2002/12/05 | 509 | 509 | 509 | 509 | 300 |
2002/12/04 | 510 | 510 | 510 | 510 | 300 |
2002/12/03 | 510 | 510 | 510 | 510 | 300 |
2002/12/02 | 510 | 510 | 510 | 510 | 300 |
2002/11/29 | 510 | 510 | 510 | 510 | 300 |
2002/11/28 | 519 | 519 | 519 | 519 | 300 |
2002/11/27 | 520 | 520 | 520 | 520 | 900 |
2002/11/26 | 498 | 498 | 498 | 498 | 800 |
2002/11/25 | 498 | 498 | 498 | 498 | 800 |
2002/11/22 | 494 | 494 | 494 | 494 | 300 |
2002/11/21 | 495 | 495 | 495 | 495 | 500 |
2002/11/20 | 499 | 499 | 499 | 499 | 300 |
2002/11/19 | 500 | 500 | 500 | 500 | 300 |
2002/11/18 | 500 | 500 | 500 | 500 | 300 |
2002/11/15 | 510 | 510 | 510 | 510 | 700 |
2002/11/14 | 500 | 520 | 500 | 500 | 1,700 |
2002/11/13 | 500 | 500 | 500 | 500 | 700 |
2002/11/06 | 500 | 500 | 500 | 500 | 700 |
2002/11/01 | 500 | 500 | 500 | 500 | 300 |
2002/10/30 | 500 | 500 | 500 | 500 | 100 |
2002/10/29 | 500 | 500 | 500 | 500 | 300 |
2002/10/28 | 500 | 500 | 500 | 500 | 300 |
2002/10/25 | 520 | 520 | 500 | 500 | 1,200 |
2002/10/24 | 510 | 510 | 510 | 510 | 800 |
2002/10/23 | 496 | 496 | 485 | 485 | 1,000 |
2002/10/22 | 471 | 481 | 471 | 481 | 3,000 |
2002/10/21 | 546 | 546 | 461 | 461 | 5,000 |
2002/10/18 | 550 | 550 | 550 | 550 | 300 |
2002/10/17 | 550 | 550 | 550 | 550 | 700 |
2002/10/16 | 533 | 533 | 533 | 533 | 600 |
2002/10/15 | 523 | 523 | 503 | 503 | 1,700 |
2002/10/11 | 519 | 519 | 503 | 503 | 500 |
2002/10/10 | 520 | 520 | 520 | 520 | 300 |
2002/10/09 | 520 | 520 | 520 | 520 | 300 |
2002/10/08 | 520 | 520 | 520 | 520 | 900 |
2002/10/02 | 518 | 518 | 518 | 518 | 300 |
2002/10/01 | 525 | 525 | 525 | 525 | 100 |
2002/09/26 | 584 | 584 | 525 | 525 | 1,300 |
2002/09/25 | 584 | 584 | 584 | 584 | 700 |
2002/09/24 | 545 | 545 | 545 | 545 | 700 |
2002/09/19 | 554 | 554 | 520 | 520 | 900 |
2002/09/18 | 555 | 555 | 555 | 555 | 600 |
2002/09/17 | 547 | 547 | 547 | 547 | 700 |
2002/09/13 | 547 | 547 | 517 | 517 | 1,700 |
2002/09/11 | 548 | 548 | 517 | 517 | 2,900 |
2002/09/10 | 516 | 548 | 516 | 548 | 1,100 |
2002/09/09 | 550 | 550 | 510 | 510 | 800 |
2002/09/06 | 550 | 550 | 550 | 550 | 600 |
2002/09/05 | 550 | 550 | 530 | 550 | 1,000 |
2002/09/04 | 550 | 550 | 550 | 550 | 300 |
2002/09/03 | 560 | 560 | 550 | 550 | 600 |
2002/09/02 | 550 | 550 | 550 | 550 | 300 |
2002/08/30 | 550 | 550 | 550 | 550 | 300 |
2002/08/29 | 520 | 550 | 520 | 550 | 1,200 |
2002/08/28 | 583 | 583 | 503 | 503 | 2,300 |
2002/08/27 | 583 | 583 | 583 | 583 | 500 |
2002/08/26 | 583 | 583 | 583 | 583 | 400 |
2002/08/23 | 583 | 583 | 583 | 583 | 1,300 |
2002/08/22 | 574 | 574 | 574 | 574 | 300 |
2002/08/21 | 574 | 574 | 574 | 574 | 300 |
2002/08/20 | 584 | 584 | 584 | 584 | 300 |
2002/08/19 | 584 | 584 | 584 | 584 | 300 |
2002/08/16 | 584 | 584 | 584 | 584 | 300 |
2002/08/15 | 584 | 584 | 584 | 584 | 600 |
2002/08/14 | 585 | 585 | 545 | 545 | 1,900 |
2002/08/13 | 585 | 585 | 585 | 585 | 500 |
2002/08/12 | 555 | 555 | 555 | 555 | 700 |
2002/08/09 | 545 | 555 | 545 | 555 | 200 |
2002/08/08 | 545 | 545 | 545 | 545 | 400 |
2002/08/07 | 545 | 545 | 545 | 545 | 300 |
2002/08/02 | 540 | 540 | 540 | 540 | 200 |
2002/07/30 | 527 | 527 | 527 | 527 | 100 |
2002/07/29 | 597 | 597 | 597 | 597 | 300 |
2002/07/26 | 597 | 597 | 597 | 597 | 300 |
2002/07/25 | 599 | 599 | 599 | 599 | 800 |
2002/07/24 | 600 | 600 | 600 | 600 | 700 |
2002/07/23 | 600 | 600 | 600 | 600 | 700 |
2002/07/22 | 550 | 550 | 550 | 550 | 300 |
2002/07/17 | 583 | 583 | 550 | 550 | 3,200 |
2002/07/16 | 560 | 560 | 560 | 560 | 2,100 |
2002/07/15 | 570 | 570 | 520 | 520 | 2,600 |
2002/07/12 | 560 | 560 | 560 | 560 | 400 |
2002/07/11 | 559 | 560 | 559 | 560 | 400 |
2002/07/10 | 560 | 560 | 560 | 560 | 300 |
2002/07/09 | 560 | 560 | 560 | 560 | 1,300 |
2002/07/08 | 535 | 535 | 535 | 535 | 1,200 |
2002/07/04 | 525 | 525 | 525 | 525 | 1,000 |
2002/07/03 | 570 | 570 | 570 | 570 | 1,800 |
2002/07/02 | 560 | 560 | 560 | 560 | 1,700 |
2002/07/01 | 570 | 570 | 570 | 570 | 1,700 |
2002/06/28 | 530 | 530 | 530 | 530 | 2,200 |
2002/06/27 | 515 | 515 | 515 | 515 | 200 |
2002/06/26 | 570 | 570 | 570 | 570 | 800 |
2002/06/25 | 570 | 570 | 565 | 565 | 1,000 |
2002/06/24 | 570 | 570 | 570 | 570 | 700 |
2002/06/17 | 570 | 570 | 570 | 570 | 700 |
2002/06/14 | 570 | 570 | 570 | 570 | 600 |
2002/06/13 | 560 | 560 | 560 | 560 | 600 |
2002/06/12 | 520 | 520 | 520 | 520 | 100 |
2002/06/11 | 520 | 520 | 520 | 520 | 2,300 |
2002/06/10 | 525 | 525 | 525 | 525 | 100 |
2002/06/07 | 545 | 545 | 545 | 545 | 300 |
2002/06/05 | 570 | 570 | 570 | 570 | 100 |
2002/06/03 | 540 | 540 | 540 | 540 | 300 |
2002/05/30 | 570 | 570 | 570 | 570 | 1,200 |
2002/05/29 | 570 | 570 | 570 | 570 | 1,000 |
2002/05/28 | 575 | 575 | 575 | 575 | 100 |
2002/05/27 | 580 | 580 | 580 | 580 | 800 |
2002/05/24 | 580 | 580 | 580 | 580 | 900 |
2002/05/23 | 580 | 580 | 580 | 580 | 700 |
2002/05/21 | 580 | 580 | 580 | 580 | 600 |
2002/05/16 | 590 | 590 | 590 | 590 | 100 |
2002/05/15 | 600 | 600 | 560 | 560 | 1,600 |
2002/05/14 | 600 | 600 | 600 | 600 | 600 |
2002/05/13 | 610 | 610 | 600 | 600 | 1,600 |
2002/05/10 | 533 | 580 | 533 | 580 | 2,100 |
2002/05/07 | 574 | 574 | 574 | 574 | 100 |
2002/05/02 | 575 | 575 | 575 | 575 | 100 |
2002/04/30 | 580 | 580 | 580 | 580 | 200 |
2002/04/26 | 520 | 520 | 520 | 520 | 100 |
2002/04/25 | 575 | 575 | 575 | 575 | 500 |
2002/04/24 | 570 | 570 | 565 | 565 | 600 |
2002/04/23 | 574 | 574 | 574 | 574 | 1,200 |
2002/04/22 | 575 | 575 | 575 | 575 | 600 |
2002/04/17 | 580 | 580 | 580 | 580 | 600 |
2002/04/16 | 582 | 582 | 540 | 540 | 700 |
2002/04/15 | 572 | 572 | 572 | 572 | 500 |
2002/04/12 | 542 | 542 | 542 | 542 | 100 |
2002/04/10 | 541 | 541 | 541 | 541 | 200 |
2002/04/09 | 579 | 579 | 540 | 540 | 1,100 |
2002/04/08 | 550 | 590 | 520 | 590 | 3,000 |
2002/04/05 | 590 | 590 | 560 | 560 | 500 |
2002/04/04 | 590 | 590 | 590 | 590 | 1,100 |
2002/04/03 | 600 | 600 | 590 | 590 | 1,200 |
2002/04/01 | 560 | 560 | 560 | 560 | 100 |
2002/03/27 | 600 | 600 | 600 | 600 | 400 |
2002/03/26 | 594 | 600 | 594 | 600 | 200 |
2002/03/25 | 650 | 680 | 640 | 670 | 2,500 |
2002/03/22 | 690 | 690 | 610 | 610 | 1,200 |
2002/03/20 | 600 | 610 | 600 | 600 | 900 |
2002/03/18 | 599 | 600 | 599 | 600 | 700 |
2002/03/15 | 600 | 600 | 600 | 600 | 800 |
2002/03/14 | 600 | 600 | 600 | 600 | 600 |
2002/03/13 | 599 | 599 | 560 | 595 | 1,900 |
2002/03/12 | 600 | 600 | 599 | 599 | 200 |
2002/03/11 | 550 | 580 | 550 | 550 | 2,400 |
2002/03/08 | 579 | 579 | 579 | 579 | 100 |
2002/03/07 | 540 | 550 | 540 | 550 | 900 |
2002/03/06 | 580 | 580 | 580 | 580 | 100 |
2002/03/05 | 550 | 550 | 530 | 530 | 1,600 |
2002/03/04 | 520 | 550 | 520 | 550 | 1,600 |
2002/03/01 | 510 | 510 | 500 | 510 | 600 |
2002/02/28 | 509 | 510 | 509 | 510 | 1,100 |
2002/02/27 | 509 | 509 | 500 | 500 | 1,200 |
2002/02/26 | 510 | 510 | 490 | 490 | 1,600 |
2002/02/25 | 510 | 510 | 510 | 510 | 1,100 |
2002/02/22 | 490 | 490 | 490 | 490 | 1,200 |
2002/02/21 | 490 | 490 | 490 | 490 | 1,300 |
2002/02/19 | 470 | 470 | 470 | 470 | 100 |
2002/02/18 | 461 | 461 | 461 | 461 | 100 |
2002/02/15 | 484 | 484 | 459 | 459 | 1,000 |
2002/02/14 | 485 | 485 | 485 | 485 | 1,200 |
2002/02/13 | 485 | 485 | 455 | 455 | 1,900 |
2002/02/12 | 485 | 485 | 470 | 485 | 2,000 |
2002/02/08 | 530 | 530 | 470 | 470 | 2,000 |
2002/02/06 | 530 | 530 | 530 | 530 | 200 |
2002/02/01 | 540 | 540 | 540 | 540 | 100 |
2002/01/28 | 600 | 600 | 600 | 600 | 1,300 |
2002/01/25 | 599 | 600 | 599 | 600 | 1,100 |
2002/01/23 | 510 | 510 | 500 | 500 | 200 |
2002/01/22 | 515 | 515 | 500 | 500 | 1,400 |
2002/01/21 | 520 | 520 | 520 | 520 | 200 |
2002/01/18 | 530 | 530 | 530 | 530 | 200 |
2002/01/17 | 524 | 524 | 524 | 524 | 200 |
2002/01/15 | 590 | 590 | 590 | 590 | 1,900 |
2002/01/11 | 560 | 560 | 560 | 560 | 200 |