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 |
---|---|---|---|---|---|
2003/12/30 | 550 | 550 | 550 | 550 | 300 |
2003/12/29 | 529 | 550 | 525 | 550 | 2,000 |
2003/12/26 | 540 | 540 | 532 | 539 | 1,600 |
2003/12/25 | 540 | 540 | 520 | 521 | 1,600 |
2003/12/24 | 545 | 545 | 530 | 530 | 2,500 |
2003/12/22 | 530 | 535 | 530 | 535 | 4,100 |
2003/12/19 | 620 | 620 | 615 | 615 | 1,800 |
2003/12/18 | 550 | 550 | 541 | 541 | 200 |
2003/12/17 | 609 | 609 | 609 | 609 | 2,100 |
2003/12/16 | 590 | 590 | 590 | 590 | 1,900 |
2003/12/15 | 560 | 570 | 559 | 570 | 2,900 |
2003/12/12 | 537 | 547 | 537 | 547 | 300 |
2003/12/11 | 535 | 535 | 535 | 535 | 1,000 |
2003/12/10 | 535 | 535 | 535 | 535 | 100 |
2003/12/09 | 527 | 527 | 525 | 525 | 500 |
2003/12/08 | 525 | 525 | 525 | 525 | 800 |
2003/12/04 | 521 | 521 | 521 | 521 | 100 |
2003/12/03 | 534 | 534 | 506 | 506 | 1,000 |
2003/12/02 | 550 | 551 | 550 | 551 | 400 |
2003/12/01 | 569 | 569 | 550 | 550 | 600 |
2003/11/28 | 557 | 557 | 557 | 557 | 200 |
2003/11/27 | 568 | 568 | 568 | 568 | 1,100 |
2003/11/26 | 570 | 570 | 570 | 570 | 900 |
2003/11/25 | 524 | 530 | 524 | 530 | 1,000 |
2003/11/21 | 520 | 520 | 504 | 504 | 600 |
2003/11/19 | 550 | 550 | 550 | 550 | 1,000 |
2003/11/17 | 595 | 600 | 590 | 600 | 1,600 |
2003/11/14 | 599 | 599 | 599 | 599 | 600 |
2003/11/13 | 580 | 580 | 580 | 580 | 600 |
2003/11/12 | 565 | 565 | 565 | 565 | 200 |
2003/11/11 | 560 | 560 | 560 | 560 | 1,300 |
2003/11/10 | 560 | 560 | 560 | 560 | 700 |
2003/11/07 | 565 | 565 | 565 | 565 | 300 |
2003/11/06 | 570 | 570 | 570 | 570 | 300 |
2003/11/05 | 570 | 570 | 570 | 570 | 300 |
2003/11/04 | 571 | 571 | 570 | 570 | 1,500 |
2003/10/30 | 570 | 570 | 570 | 570 | 100 |
2003/10/29 | 571 | 571 | 571 | 571 | 100 |
2003/10/27 | 600 | 600 | 571 | 571 | 1,200 |
2003/10/24 | 599 | 599 | 599 | 599 | 800 |
2003/10/23 | 600 | 600 | 600 | 600 | 800 |
2003/10/22 | 595 | 595 | 595 | 595 | 100 |
2003/10/21 | 599 | 599 | 599 | 599 | 100 |
2003/10/20 | 598 | 599 | 598 | 599 | 1,200 |
2003/10/17 | 599 | 600 | 599 | 600 | 600 |
2003/10/16 | 605 | 605 | 580 | 600 | 1,900 |
2003/10/15 | 570 | 570 | 570 | 570 | 2,700 |
2003/10/14 | 599 | 599 | 585 | 585 | 700 |
2003/10/09 | 580 | 580 | 580 | 580 | 100 |
2003/10/08 | 540 | 580 | 540 | 580 | 1,000 |
2003/10/07 | 566 | 570 | 565 | 570 | 1,500 |
2003/10/03 | 565 | 565 | 565 | 565 | 400 |
2003/10/02 | 565 | 565 | 565 | 565 | 600 |
2003/09/30 | 570 | 570 | 570 | 570 | 100 |
2003/09/26 | 610 | 610 | 590 | 590 | 3,500 |
2003/09/25 | 619 | 619 | 619 | 619 | 1,000 |
2003/09/24 | 580 | 610 | 580 | 610 | 4,700 |
2003/09/18 | 609 | 609 | 609 | 609 | 700 |
2003/09/17 | 609 | 609 | 609 | 609 | 500 |
2003/09/16 | 599 | 599 | 599 | 599 | 500 |
2003/09/12 | 580 | 580 | 580 | 580 | 100 |
2003/09/10 | 561 | 570 | 561 | 570 | 1,700 |
2003/09/03 | 563 | 563 | 563 | 563 | 100 |
2003/09/02 | 569 | 569 | 569 | 569 | 100 |
2003/08/27 | 610 | 610 | 610 | 610 | 1,000 |
2003/08/26 | 610 | 610 | 600 | 609 | 2,400 |
2003/08/25 | 619 | 619 | 599 | 600 | 1,300 |
2003/08/22 | 580 | 580 | 560 | 560 | 1,000 |
2003/08/21 | 580 | 580 | 580 | 580 | 200 |
2003/08/15 | 610 | 610 | 610 | 610 | 700 |
2003/08/14 | 608 | 608 | 608 | 608 | 500 |
2003/08/13 | 609 | 609 | 600 | 600 | 700 |
2003/08/12 | 599 | 599 | 599 | 599 | 200 |
2003/08/07 | 600 | 600 | 600 | 600 | 200 |
2003/08/06 | 609 | 609 | 609 | 609 | 100 |
2003/08/01 | 615 | 615 | 615 | 615 | 100 |
2003/07/25 | 620 | 620 | 620 | 620 | 900 |
2003/07/24 | 620 | 620 | 620 | 620 | 900 |
2003/07/23 | 618 | 618 | 618 | 618 | 800 |
2003/07/16 | 620 | 620 | 620 | 620 | 2,200 |
2003/07/15 | 600 | 600 | 600 | 600 | 2,400 |
2003/07/14 | 620 | 620 | 620 | 620 | 2,000 |
2003/07/11 | 558 | 558 | 556 | 556 | 700 |
2003/07/09 | 565 | 565 | 551 | 551 | 2,200 |
2003/07/08 | 590 | 590 | 571 | 571 | 900 |
2003/07/07 | 600 | 600 | 600 | 600 | 100 |
2003/07/03 | 623 | 625 | 620 | 620 | 8,100 |
2003/07/02 | 623 | 623 | 622 | 622 | 2,600 |
2003/07/01 | 624 | 624 | 624 | 624 | 2,300 |
2003/06/30 | 551 | 551 | 551 | 551 | 1,400 |
2003/06/26 | 551 | 551 | 551 | 551 | 100 |
2003/06/25 | 597 | 597 | 551 | 551 | 1,100 |
2003/06/24 | 577 | 577 | 576 | 576 | 1,700 |
2003/06/23 | 616 | 616 | 616 | 616 | 700 |
2003/06/20 | 546 | 546 | 546 | 546 | 200 |
2003/06/19 | 545 | 545 | 545 | 545 | 300 |
2003/06/17 | 568 | 568 | 548 | 548 | 700 |
2003/06/16 | 570 | 570 | 570 | 570 | 600 |
2003/06/13 | 565 | 565 | 565 | 565 | 600 |
2003/06/12 | 550 | 550 | 550 | 550 | 300 |
2003/06/11 | 547 | 547 | 547 | 547 | 200 |
2003/06/10 | 572 | 572 | 572 | 572 | 100 |
2003/06/09 | 545 | 574 | 545 | 574 | 600 |
2003/06/05 | 540 | 540 | 540 | 540 | 100 |
2003/06/04 | 542 | 542 | 542 | 542 | 200 |
2003/05/27 | 578 | 578 | 578 | 578 | 500 |
2003/05/26 | 570 | 578 | 570 | 578 | 600 |
2003/05/23 | 540 | 540 | 540 | 540 | 3,300 |
2003/05/22 | 589 | 589 | 550 | 550 | 1,500 |
2003/05/20 | 540 | 560 | 540 | 550 | 1,000 |
2003/05/16 | 540 | 540 | 540 | 540 | 200 |
2003/05/15 | 573 | 573 | 540 | 540 | 700 |
2003/05/14 | 540 | 540 | 540 | 540 | 1,700 |
2003/05/13 | 550 | 550 | 550 | 550 | 600 |
2003/05/12 | 523 | 523 | 503 | 503 | 600 |
2003/05/08 | 531 | 531 | 530 | 530 | 2,100 |
2003/04/30 | 525 | 525 | 525 | 525 | 100 |
2003/04/25 | 600 | 600 | 600 | 600 | 500 |
2003/04/24 | 586 | 586 | 586 | 586 | 500 |
2003/04/23 | 546 | 546 | 546 | 546 | 1,600 |
2003/04/22 | 525 | 525 | 525 | 525 | 200 |
2003/04/21 | 505 | 525 | 505 | 525 | 900 |
2003/04/18 | 545 | 545 | 545 | 545 | 300 |
2003/04/17 | 549 | 549 | 549 | 549 | 300 |
2003/04/16 | 550 | 550 | 550 | 550 | 700 |
2003/04/15 | 555 | 555 | 555 | 555 | 600 |
2003/04/14 | 545 | 545 | 545 | 545 | 1,100 |
2003/04/10 | 525 | 525 | 525 | 525 | 100 |
2003/04/08 | 525 | 525 | 525 | 525 | 100 |
2003/04/04 | 525 | 525 | 525 | 525 | 100 |
2003/04/02 | 543 | 545 | 543 | 545 | 200 |
2003/03/31 | 545 | 545 | 545 | 545 | 100 |
2003/03/28 | 544 | 550 | 544 | 550 | 700 |
2003/03/26 | 594 | 594 | 594 | 594 | 500 |
2003/03/25 | 611 | 611 | 610 | 610 | 600 |
2003/03/24 | 600 | 600 | 600 | 600 | 1,300 |
2003/03/20 | 615 | 615 | 600 | 600 | 400 |
2003/03/19 | 615 | 615 | 565 | 615 | 500 |
2003/03/18 | 615 | 615 | 615 | 615 | 400 |
2003/03/17 | 615 | 615 | 615 | 615 | 600 |
2003/03/14 | 613 | 615 | 613 | 615 | 800 |
2003/03/13 | 612 | 612 | 612 | 612 | 800 |
2003/03/12 | 605 | 605 | 600 | 601 | 500 |
2003/03/11 | 609 | 609 | 609 | 609 | 300 |
2003/03/10 | 610 | 610 | 610 | 610 | 100 |
2003/03/07 | 611 | 611 | 610 | 610 | 1,000 |
2003/03/06 | 610 | 610 | 610 | 610 | 400 |
2003/03/04 | 605 | 610 | 605 | 610 | 200 |
2003/03/03 | 610 | 610 | 610 | 610 | 300 |
2003/02/28 | 610 | 610 | 610 | 610 | 300 |
2003/02/27 | 610 | 610 | 610 | 610 | 400 |
2003/02/26 | 610 | 610 | 610 | 610 | 700 |
2003/02/25 | 610 | 610 | 610 | 610 | 700 |
2003/02/24 | 612 | 612 | 609 | 609 | 700 |
2003/02/21 | 612 | 612 | 605 | 605 | 400 |
2003/02/20 | 612 | 612 | 612 | 612 | 300 |
2003/02/19 | 612 | 612 | 612 | 612 | 400 |
2003/02/18 | 630 | 630 | 560 | 572 | 700 |
2003/02/17 | 643 | 643 | 630 | 630 | 600 |
2003/02/14 | 645 | 645 | 645 | 645 | 500 |
2003/02/13 | 610 | 610 | 605 | 605 | 1,600 |
2003/02/10 | 546 | 546 | 545 | 545 | 1,000 |
2003/01/31 | 545 | 545 | 545 | 545 | 400 |
2003/01/30 | 545 | 545 | 545 | 545 | 400 |
2003/01/28 | 555 | 555 | 545 | 545 | 200 |
2003/01/27 | 629 | 629 | 539 | 539 | 900 |
2003/01/24 | 628 | 628 | 628 | 628 | 700 |
2003/01/23 | 630 | 630 | 630 | 630 | 500 |
2003/01/22 | 580 | 580 | 580 | 580 | 100 |
2003/01/20 | 580 | 580 | 580 | 580 | 100 |
2003/01/16 | 626 | 626 | 614 | 614 | 800 |
2003/01/15 | 600 | 600 | 600 | 600 | 1,200 |
2003/01/14 | 559 | 560 | 559 | 560 | 1,500 |
2003/01/10 | 500 | 549 | 500 | 540 | 1,400 |
2003/01/09 | 549 | 549 | 489 | 489 | 1,600 |
2003/01/08 | 549 | 549 | 549 | 549 | 300 |
2003/01/07 | 550 | 550 | 550 | 550 | 300 |
2003/01/06 | 550 | 550 | 550 | 550 | 200 |