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 |
---|---|---|---|---|---|
2004/12/30 | 588 | 588 | 580 | 580 | 900 |
2004/12/29 | 571 | 591 | 571 | 591 | 200 |
2004/12/28 | 604 | 604 | 569 | 569 | 1,200 |
2004/12/27 | 610 | 610 | 560 | 564 | 2,500 |
2004/12/24 | 604 | 604 | 604 | 604 | 800 |
2004/12/22 | 590 | 600 | 590 | 590 | 2,000 |
2004/12/21 | 579 | 590 | 570 | 590 | 5,700 |
2004/12/20 | 563 | 563 | 563 | 563 | 300 |
2004/12/17 | 562 | 562 | 562 | 562 | 200 |
2004/12/16 | 560 | 561 | 560 | 561 | 600 |
2004/12/15 | 588 | 588 | 560 | 560 | 4,500 |
2004/12/14 | 583 | 583 | 581 | 581 | 2,200 |
2004/12/13 | 569 | 574 | 569 | 573 | 3,100 |
2004/12/10 | 560 | 560 | 555 | 555 | 200 |
2004/12/09 | 555 | 555 | 554 | 554 | 1,900 |
2004/12/08 | 555 | 555 | 555 | 555 | 1,100 |
2004/12/07 | 555 | 555 | 554 | 554 | 1,400 |
2004/12/06 | 569 | 569 | 554 | 555 | 300 |
2004/12/01 | 569 | 569 | 569 | 569 | 100 |
2004/11/29 | 570 | 570 | 570 | 570 | 100 |
2004/11/26 | 575 | 575 | 575 | 575 | 600 |
2004/11/25 | 581 | 581 | 557 | 557 | 1,600 |
2004/11/24 | 574 | 574 | 574 | 574 | 1,700 |
2004/11/22 | 571 | 571 | 571 | 571 | 300 |
2004/11/19 | 559 | 559 | 552 | 552 | 1,200 |
2004/11/18 | 557 | 578 | 557 | 558 | 1,200 |
2004/11/17 | 570 | 570 | 555 | 555 | 2,800 |
2004/11/16 | 570 | 570 | 570 | 570 | 1,600 |
2004/11/15 | 560 | 560 | 555 | 557 | 3,800 |
2004/11/12 | 561 | 561 | 553 | 554 | 1,300 |
2004/11/10 | 551 | 551 | 551 | 551 | 1,700 |
2004/11/09 | 570 | 571 | 570 | 570 | 500 |
2004/11/08 | 570 | 572 | 570 | 572 | 400 |
2004/11/05 | 571 | 571 | 571 | 571 | 600 |
2004/11/04 | 577 | 584 | 547 | 584 | 2,700 |
2004/11/02 | 580 | 580 | 580 | 580 | 200 |
2004/11/01 | 553 | 580 | 551 | 579 | 2,100 |
2004/10/27 | 579 | 579 | 559 | 559 | 600 |
2004/10/26 | 571 | 571 | 571 | 571 | 500 |
2004/10/25 | 550 | 551 | 550 | 551 | 3,000 |
2004/10/22 | 561 | 561 | 550 | 550 | 1,200 |
2004/10/21 | 561 | 561 | 561 | 561 | 600 |
2004/10/19 | 567 | 567 | 566 | 566 | 200 |
2004/10/15 | 584 | 584 | 584 | 584 | 900 |
2004/10/14 | 586 | 586 | 585 | 585 | 600 |
2004/10/13 | 585 | 585 | 570 | 570 | 700 |
2004/10/12 | 579 | 579 | 579 | 579 | 300 |
2004/10/08 | 580 | 580 | 580 | 580 | 1,800 |
2004/10/07 | 569 | 571 | 569 | 571 | 200 |
2004/10/06 | 561 | 565 | 561 | 565 | 700 |
2004/10/05 | 565 | 566 | 559 | 559 | 1,500 |
2004/10/01 | 587 | 587 | 587 | 587 | 800 |
2004/09/30 | 570 | 570 | 566 | 567 | 500 |
2004/09/28 | 588 | 588 | 588 | 588 | 900 |
2004/09/27 | 590 | 590 | 590 | 590 | 1,400 |
2004/09/24 | 580 | 580 | 580 | 580 | 900 |
2004/09/21 | 570 | 580 | 570 | 580 | 2,700 |
2004/09/17 | 580 | 580 | 570 | 570 | 400 |
2004/09/16 | 580 | 580 | 570 | 570 | 500 |
2004/09/15 | 586 | 586 | 580 | 580 | 800 |
2004/09/14 | 579 | 579 | 575 | 579 | 900 |
2004/09/13 | 571 | 571 | 571 | 571 | 1,100 |
2004/09/10 | 570 | 571 | 567 | 571 | 1,200 |
2004/09/09 | 571 | 571 | 571 | 571 | 200 |
2004/09/08 | 570 | 571 | 570 | 571 | 2,200 |
2004/09/07 | 570 | 571 | 570 | 570 | 1,300 |
2004/09/06 | 573 | 575 | 573 | 575 | 200 |
2004/09/03 | 573 | 573 | 573 | 573 | 100 |
2004/09/02 | 572 | 572 | 571 | 571 | 400 |
2004/09/01 | 574 | 575 | 572 | 572 | 2,400 |
2004/08/31 | 575 | 575 | 575 | 575 | 500 |
2004/08/30 | 576 | 577 | 576 | 576 | 1,500 |
2004/08/27 | 574 | 574 | 574 | 574 | 500 |
2004/08/26 | 584 | 584 | 575 | 575 | 400 |
2004/08/25 | 584 | 584 | 584 | 584 | 900 |
2004/08/24 | 593 | 593 | 574 | 575 | 1,600 |
2004/08/23 | 608 | 608 | 574 | 574 | 2,400 |
2004/08/20 | 580 | 580 | 573 | 573 | 800 |
2004/08/18 | 571 | 571 | 571 | 571 | 200 |
2004/08/17 | 600 | 600 | 600 | 600 | 900 |
2004/08/16 | 600 | 610 | 600 | 609 | 3,600 |
2004/08/13 | 603 | 603 | 603 | 603 | 500 |
2004/08/12 | 599 | 599 | 599 | 599 | 200 |
2004/08/09 | 576 | 576 | 571 | 571 | 300 |
2004/08/04 | 578 | 578 | 578 | 578 | 400 |
2004/08/03 | 583 | 585 | 583 | 585 | 500 |
2004/08/02 | 593 | 593 | 578 | 578 | 1,000 |
2004/07/30 | 581 | 581 | 581 | 581 | 400 |
2004/07/29 | 605 | 606 | 605 | 606 | 200 |
2004/07/28 | 605 | 605 | 605 | 605 | 200 |
2004/07/27 | 613 | 613 | 613 | 613 | 1,000 |
2004/07/26 | 614 | 614 | 614 | 614 | 800 |
2004/07/23 | 612 | 612 | 610 | 610 | 900 |
2004/07/20 | 600 | 600 | 585 | 585 | 500 |
2004/07/16 | 609 | 609 | 581 | 607 | 700 |
2004/07/15 | 613 | 613 | 613 | 613 | 2,500 |
2004/07/14 | 609 | 609 | 582 | 582 | 2,500 |
2004/07/13 | 600 | 600 | 581 | 585 | 3,300 |
2004/07/12 | 577 | 577 | 577 | 577 | 300 |
2004/07/07 | 600 | 600 | 587 | 587 | 700 |
2004/07/06 | 587 | 587 | 587 | 587 | 100 |
2004/07/05 | 609 | 609 | 607 | 607 | 2,200 |
2004/07/02 | 605 | 612 | 590 | 600 | 8,300 |
2004/07/01 | 604 | 604 | 600 | 604 | 2,700 |
2004/06/30 | 580 | 580 | 574 | 580 | 900 |
2004/06/28 | 581 | 581 | 570 | 570 | 300 |
2004/06/25 | 587 | 587 | 568 | 568 | 1,300 |
2004/06/24 | 593 | 593 | 569 | 569 | 1,900 |
2004/06/23 | 569 | 577 | 569 | 570 | 2,900 |
2004/06/22 | 577 | 577 | 577 | 577 | 400 |
2004/06/21 | 573 | 577 | 563 | 577 | 1,400 |
2004/06/18 | 584 | 598 | 584 | 585 | 2,000 |
2004/06/17 | 575 | 584 | 575 | 584 | 300 |
2004/06/16 | 596 | 596 | 596 | 596 | 700 |
2004/06/15 | 599 | 599 | 567 | 567 | 2,000 |
2004/06/14 | 578 | 578 | 578 | 578 | 700 |
2004/06/11 | 574 | 575 | 571 | 575 | 900 |
2004/06/10 | 564 | 570 | 564 | 570 | 500 |
2004/06/09 | 560 | 565 | 560 | 565 | 600 |
2004/06/08 | 575 | 575 | 557 | 557 | 1,400 |
2004/06/07 | 568 | 570 | 567 | 570 | 1,600 |
2004/06/04 | 565 | 569 | 560 | 569 | 2,600 |
2004/06/03 | 569 | 569 | 562 | 565 | 900 |
2004/06/02 | 563 | 575 | 561 | 575 | 700 |
2004/06/01 | 580 | 580 | 555 | 573 | 1,400 |
2004/05/31 | 598 | 598 | 580 | 580 | 1,300 |
2004/05/28 | 588 | 588 | 586 | 586 | 1,000 |
2004/05/27 | 585 | 595 | 585 | 595 | 2,200 |
2004/05/26 | 605 | 605 | 595 | 595 | 1,800 |
2004/05/25 | 605 | 605 | 590 | 590 | 1,900 |
2004/05/24 | 608 | 608 | 593 | 593 | 2,000 |
2004/05/21 | 588 | 605 | 588 | 600 | 4,700 |
2004/05/20 | 585 | 592 | 585 | 592 | 3,900 |
2004/05/19 | 620 | 620 | 575 | 581 | 12,700 |
2004/05/18 | 590 | 623 | 590 | 623 | 600 |
2004/05/17 | 600 | 625 | 545 | 545 | 2,900 |
2004/05/14 | 608 | 608 | 570 | 570 | 700 |
2004/05/13 | 600 | 600 | 570 | 570 | 900 |
2004/05/10 | 560 | 560 | 550 | 550 | 1,300 |
2004/04/30 | 600 | 600 | 595 | 595 | 200 |
2004/04/28 | 600 | 600 | 600 | 600 | 300 |
2004/04/27 | 615 | 615 | 615 | 615 | 600 |
2004/04/26 | 555 | 555 | 555 | 555 | 1,000 |
2004/04/23 | 550 | 550 | 550 | 550 | 2,100 |
2004/04/21 | 600 | 600 | 600 | 600 | 100 |
2004/04/20 | 580 | 580 | 580 | 580 | 100 |
2004/04/19 | 600 | 600 | 600 | 600 | 300 |
2004/04/16 | 600 | 600 | 600 | 600 | 300 |
2004/04/15 | 605 | 605 | 599 | 600 | 2,100 |
2004/04/14 | 600 | 600 | 600 | 600 | 600 |
2004/04/13 | 603 | 603 | 600 | 600 | 1,800 |
2004/04/12 | 600 | 605 | 600 | 605 | 200 |
2004/04/08 | 600 | 600 | 600 | 600 | 200 |
2004/04/07 | 616 | 616 | 610 | 610 | 1,200 |
2004/04/06 | 585 | 618 | 585 | 618 | 200 |
2004/04/05 | 584 | 584 | 584 | 584 | 500 |
2004/04/02 | 580 | 580 | 580 | 580 | 100 |
2004/04/01 | 584 | 584 | 584 | 584 | 200 |
2004/03/30 | 560 | 560 | 560 | 560 | 100 |
2004/03/29 | 584 | 584 | 584 | 584 | 300 |
2004/03/25 | 639 | 639 | 616 | 620 | 1,300 |
2004/03/24 | 630 | 630 | 615 | 630 | 1,700 |
2004/03/23 | 640 | 640 | 625 | 630 | 2,400 |
2004/03/22 | 633 | 640 | 615 | 640 | 1,400 |
2004/03/19 | 622 | 639 | 622 | 633 | 1,000 |
2004/03/18 | 611 | 619 | 611 | 619 | 900 |
2004/03/17 | 630 | 630 | 611 | 611 | 700 |
2004/03/16 | 625 | 625 | 625 | 625 | 1,600 |
2004/03/15 | 625 | 625 | 625 | 625 | 600 |
2004/03/12 | 614 | 614 | 614 | 614 | 1,600 |
2004/03/10 | 600 | 600 | 600 | 600 | 2,400 |
2004/03/09 | 600 | 625 | 600 | 600 | 5,700 |
2004/03/08 | 585 | 609 | 585 | 599 | 1,600 |
2004/03/05 | 580 | 589 | 580 | 582 | 1,600 |
2004/03/04 | 580 | 580 | 580 | 580 | 100 |
2004/03/03 | 570 | 570 | 570 | 570 | 400 |
2004/03/02 | 562 | 570 | 562 | 570 | 1,400 |
2004/03/01 | 560 | 560 | 560 | 560 | 200 |
2004/02/27 | 555 | 559 | 555 | 559 | 600 |
2004/02/26 | 555 | 555 | 555 | 555 | 800 |
2004/02/25 | 560 | 560 | 553 | 553 | 1,500 |
2004/02/24 | 555 | 555 | 550 | 550 | 1,000 |
2004/02/23 | 555 | 555 | 554 | 554 | 2,700 |
2004/02/20 | 550 | 555 | 550 | 555 | 500 |
2004/02/19 | 550 | 550 | 550 | 550 | 100 |
2004/02/18 | 550 | 550 | 550 | 550 | 1,100 |
2004/02/17 | 549 | 549 | 545 | 545 | 1,000 |
2004/02/16 | 547 | 547 | 533 | 533 | 900 |
2004/02/13 | 547 | 547 | 547 | 547 | 600 |
2004/02/12 | 531 | 531 | 527 | 527 | 2,400 |
2004/02/10 | 545 | 545 | 529 | 529 | 1,600 |
2004/02/09 | 535 | 535 | 535 | 535 | 100 |
2004/02/06 | 542 | 542 | 535 | 535 | 1,800 |
2004/02/05 | 545 | 545 | 544 | 544 | 1,500 |
2004/02/04 | 537 | 550 | 530 | 530 | 4,000 |
2004/02/03 | 538 | 538 | 535 | 535 | 4,500 |
2004/02/02 | 530 | 540 | 530 | 538 | 3,600 |
2004/01/30 | 535 | 535 | 530 | 530 | 600 |
2004/01/29 | 527 | 527 | 527 | 527 | 400 |
2004/01/28 | 530 | 530 | 526 | 530 | 700 |
2004/01/27 | 544 | 544 | 535 | 538 | 2,100 |
2004/01/26 | 545 | 545 | 535 | 538 | 3,700 |
2004/01/23 | 535 | 535 | 535 | 535 | 1,000 |
2004/01/22 | 527 | 527 | 525 | 525 | 1,700 |
2004/01/21 | 525 | 530 | 525 | 530 | 900 |
2004/01/20 | 526 | 526 | 523 | 523 | 800 |
2004/01/19 | 530 | 536 | 521 | 526 | 1,800 |
2004/01/16 | 535 | 535 | 530 | 530 | 900 |
2004/01/15 | 530 | 536 | 521 | 536 | 1,800 |
2004/01/14 | 540 | 540 | 515 | 521 | 3,200 |
2004/01/13 | 545 | 545 | 525 | 540 | 4,300 |
2004/01/09 | 536 | 536 | 510 | 525 | 4,200 |
2004/01/08 | 537 | 537 | 521 | 521 | 1,700 |
2004/01/07 | 535 | 535 | 535 | 535 | 600 |
2004/01/06 | 549 | 549 | 535 | 535 | 600 |
2004/01/05 | 550 | 550 | 550 | 550 | 300 |