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 |
---|---|---|---|---|---|
2006/12/29 | 683 | 683 | 680 | 680 | 1,000 |
2006/12/28 | 688 | 688 | 680 | 680 | 1,200 |
2006/12/27 | 694 | 704 | 690 | 698 | 5,800 |
2006/12/26 | 689 | 690 | 688 | 690 | 1,800 |
2006/12/25 | 674 | 685 | 659 | 680 | 4,000 |
2006/12/22 | 660 | 660 | 654 | 654 | 1,100 |
2006/12/21 | 650 | 654 | 650 | 654 | 2,600 |
2006/12/20 | 682 | 682 | 640 | 655 | 8,800 |
2006/12/19 | 690 | 690 | 675 | 675 | 4,600 |
2006/12/18 | 690 | 694 | 690 | 690 | 900 |
2006/12/15 | 690 | 690 | 690 | 690 | 4,000 |
2006/12/14 | 670 | 672 | 670 | 670 | 5,300 |
2006/12/13 | 667 | 669 | 660 | 669 | 3,300 |
2006/12/12 | 655 | 660 | 655 | 660 | 400 |
2006/12/11 | 653 | 653 | 652 | 653 | 700 |
2006/12/08 | 648 | 652 | 640 | 652 | 1,100 |
2006/12/07 | 640 | 648 | 640 | 648 | 2,200 |
2006/12/06 | 654 | 654 | 630 | 640 | 3,800 |
2006/12/05 | 648 | 648 | 638 | 638 | 1,400 |
2006/12/04 | 640 | 640 | 634 | 639 | 2,200 |
2006/12/01 | 623 | 625 | 617 | 625 | 1,400 |
2006/11/30 | 630 | 630 | 620 | 620 | 800 |
2006/11/29 | 641 | 641 | 637 | 637 | 1,300 |
2006/11/28 | 641 | 641 | 641 | 641 | 1,100 |
2006/11/27 | 640 | 640 | 620 | 630 | 1,200 |
2006/11/24 | 642 | 642 | 642 | 642 | 700 |
2006/11/21 | 630 | 630 | 630 | 630 | 700 |
2006/11/20 | 641 | 641 | 641 | 641 | 1,000 |
2006/11/17 | 642 | 642 | 641 | 641 | 600 |
2006/11/16 | 640 | 650 | 640 | 641 | 3,800 |
2006/11/15 | 640 | 640 | 640 | 640 | 500 |
2006/11/14 | 640 | 640 | 640 | 640 | 600 |
2006/11/13 | 631 | 631 | 620 | 620 | 1,900 |
2006/11/10 | 631 | 631 | 620 | 620 | 400 |
2006/11/09 | 634 | 634 | 630 | 630 | 2,500 |
2006/11/08 | 625 | 630 | 622 | 625 | 1,100 |
2006/11/07 | 657 | 657 | 620 | 623 | 3,000 |
2006/11/06 | 640 | 657 | 640 | 657 | 200 |
2006/10/31 | 641 | 645 | 640 | 645 | 400 |
2006/10/30 | 639 | 639 | 639 | 639 | 100 |
2006/10/27 | 653 | 653 | 639 | 639 | 300 |
2006/10/25 | 657 | 657 | 646 | 655 | 1,100 |
2006/10/24 | 649 | 649 | 649 | 649 | 700 |
2006/10/23 | 649 | 649 | 639 | 639 | 1,300 |
2006/10/20 | 637 | 638 | 636 | 636 | 600 |
2006/10/19 | 633 | 635 | 633 | 635 | 200 |
2006/10/18 | 636 | 636 | 635 | 635 | 300 |
2006/10/17 | 650 | 650 | 636 | 636 | 1,100 |
2006/10/16 | 640 | 640 | 640 | 640 | 1,200 |
2006/10/13 | 645 | 645 | 645 | 645 | 700 |
2006/10/12 | 637 | 637 | 635 | 635 | 900 |
2006/10/11 | 655 | 655 | 655 | 655 | 100 |
2006/10/10 | 637 | 645 | 637 | 645 | 1,300 |
2006/10/06 | 650 | 657 | 650 | 657 | 400 |
2006/10/05 | 651 | 660 | 651 | 660 | 400 |
2006/10/04 | 661 | 661 | 661 | 661 | 100 |
2006/10/03 | 661 | 661 | 661 | 661 | 400 |
2006/10/02 | 670 | 670 | 660 | 660 | 300 |
2006/09/29 | 679 | 679 | 660 | 660 | 600 |
2006/09/28 | 686 | 686 | 685 | 685 | 200 |
2006/09/27 | 689 | 690 | 649 | 690 | 1,700 |
2006/09/26 | 691 | 691 | 691 | 691 | 500 |
2006/09/25 | 640 | 670 | 640 | 650 | 2,400 |
2006/09/22 | 670 | 670 | 670 | 670 | 300 |
2006/09/21 | 665 | 680 | 665 | 680 | 2,000 |
2006/09/20 | 665 | 665 | 663 | 663 | 1,200 |
2006/09/19 | 665 | 665 | 663 | 663 | 300 |
2006/09/15 | 683 | 683 | 654 | 665 | 1,700 |
2006/09/14 | 675 | 675 | 650 | 653 | 1,200 |
2006/09/13 | 674 | 675 | 674 | 675 | 1,400 |
2006/09/12 | 670 | 670 | 665 | 665 | 400 |
2006/09/11 | 665 | 665 | 665 | 665 | 100 |
2006/09/08 | 666 | 666 | 665 | 665 | 1,000 |
2006/09/05 | 675 | 675 | 665 | 665 | 1,100 |
2006/08/31 | 665 | 665 | 665 | 665 | 100 |
2006/08/30 | 673 | 673 | 673 | 673 | 100 |
2006/08/29 | 678 | 678 | 663 | 663 | 900 |
2006/08/28 | 670 | 678 | 670 | 678 | 500 |
2006/08/25 | 670 | 670 | 670 | 670 | 1,200 |
2006/08/24 | 670 | 670 | 670 | 670 | 400 |
2006/08/23 | 676 | 676 | 670 | 670 | 1,200 |
2006/08/22 | 672 | 672 | 672 | 672 | 100 |
2006/08/21 | 675 | 675 | 675 | 675 | 100 |
2006/08/18 | 675 | 680 | 675 | 675 | 1,200 |
2006/08/17 | 641 | 675 | 641 | 675 | 4,300 |
2006/08/16 | 640 | 640 | 640 | 640 | 800 |
2006/08/15 | 640 | 640 | 640 | 640 | 500 |
2006/08/14 | 640 | 640 | 631 | 632 | 1,200 |
2006/08/11 | 631 | 632 | 631 | 632 | 200 |
2006/08/10 | 640 | 640 | 633 | 633 | 300 |
2006/08/09 | 632 | 632 | 632 | 632 | 200 |
2006/08/08 | 640 | 640 | 635 | 635 | 1,500 |
2006/08/07 | 645 | 645 | 640 | 640 | 800 |
2006/08/04 | 643 | 643 | 640 | 640 | 600 |
2006/08/03 | 652 | 652 | 641 | 642 | 1,400 |
2006/08/02 | 659 | 659 | 650 | 650 | 200 |
2006/08/01 | 651 | 660 | 650 | 660 | 900 |
2006/07/31 | 641 | 650 | 641 | 650 | 1,500 |
2006/07/28 | 663 | 663 | 652 | 652 | 900 |
2006/07/27 | 666 | 666 | 651 | 663 | 1,900 |
2006/07/26 | 697 | 697 | 695 | 695 | 1,000 |
2006/07/25 | 684 | 685 | 664 | 685 | 1,400 |
2006/07/24 | 664 | 664 | 664 | 664 | 700 |
2006/07/21 | 655 | 655 | 654 | 654 | 600 |
2006/07/20 | 651 | 653 | 651 | 653 | 500 |
2006/07/19 | 650 | 651 | 650 | 651 | 900 |
2006/07/18 | 700 | 700 | 650 | 650 | 1,600 |
2006/07/14 | 689 | 689 | 688 | 688 | 1,400 |
2006/07/13 | 676 | 676 | 675 | 675 | 1,400 |
2006/07/12 | 646 | 656 | 646 | 656 | 400 |
2006/07/11 | 655 | 660 | 650 | 650 | 1,800 |
2006/07/10 | 655 | 655 | 655 | 655 | 300 |
2006/07/07 | 673 | 673 | 670 | 670 | 400 |
2006/07/06 | 675 | 675 | 675 | 675 | 200 |
2006/07/05 | 700 | 700 | 700 | 700 | 1,100 |
2006/07/04 | 695 | 695 | 695 | 695 | 900 |
2006/07/03 | 681 | 683 | 680 | 680 | 2,800 |
2006/06/30 | 681 | 684 | 675 | 675 | 2,100 |
2006/06/29 | 680 | 680 | 680 | 680 | 200 |
2006/06/28 | 679 | 680 | 679 | 680 | 1,000 |
2006/06/27 | 680 | 680 | 679 | 680 | 1,000 |
2006/06/26 | 680 | 680 | 660 | 660 | 1,200 |
2006/06/23 | 657 | 660 | 656 | 660 | 1,700 |
2006/06/22 | 630 | 648 | 630 | 645 | 1,500 |
2006/06/21 | 642 | 642 | 640 | 640 | 1,100 |
2006/06/20 | 674 | 674 | 640 | 648 | 2,000 |
2006/06/19 | 653 | 666 | 630 | 657 | 8,200 |
2006/06/16 | 680 | 720 | 680 | 680 | 5,300 |
2006/06/15 | 660 | 670 | 660 | 670 | 7,000 |
2006/06/14 | 671 | 671 | 660 | 660 | 1,400 |
2006/06/13 | 672 | 672 | 672 | 672 | 500 |
2006/06/12 | 652 | 662 | 652 | 662 | 200 |
2006/06/09 | 610 | 650 | 610 | 650 | 1,700 |
2006/06/08 | 628 | 628 | 610 | 625 | 2,400 |
2006/06/07 | 631 | 650 | 615 | 627 | 2,900 |
2006/06/06 | 644 | 644 | 620 | 621 | 3,000 |
2006/06/05 | 645 | 645 | 645 | 645 | 600 |
2006/06/02 | 647 | 647 | 643 | 643 | 200 |
2006/06/01 | 647 | 648 | 647 | 647 | 400 |
2006/05/31 | 682 | 682 | 647 | 647 | 1,200 |
2006/05/30 | 655 | 682 | 650 | 682 | 2,000 |
2006/05/29 | 656 | 656 | 655 | 655 | 600 |
2006/05/26 | 660 | 661 | 655 | 655 | 600 |
2006/05/25 | 689 | 689 | 655 | 655 | 1,200 |
2006/05/24 | 690 | 690 | 690 | 690 | 900 |
2006/05/23 | 670 | 670 | 670 | 670 | 800 |
2006/05/22 | 650 | 650 | 650 | 650 | 600 |
2006/05/19 | 650 | 650 | 650 | 650 | 100 |
2006/05/18 | 651 | 651 | 630 | 640 | 1,700 |
2006/05/17 | 685 | 685 | 660 | 660 | 1,800 |
2006/05/16 | 668 | 673 | 665 | 668 | 3,000 |
2006/05/15 | 660 | 660 | 659 | 659 | 2,400 |
2006/05/12 | 675 | 675 | 670 | 671 | 500 |
2006/05/11 | 678 | 678 | 675 | 675 | 1,900 |
2006/05/10 | 682 | 682 | 679 | 679 | 500 |
2006/05/09 | 680 | 681 | 680 | 681 | 2,900 |
2006/05/08 | 685 | 685 | 681 | 681 | 300 |
2006/05/02 | 680 | 680 | 680 | 680 | 600 |
2006/05/01 | 680 | 680 | 680 | 680 | 100 |
2006/04/28 | 683 | 689 | 680 | 680 | 900 |
2006/04/27 | 680 | 683 | 680 | 683 | 500 |
2006/04/26 | 701 | 701 | 690 | 690 | 1,200 |
2006/04/25 | 697 | 697 | 697 | 697 | 500 |
2006/04/24 | 686 | 686 | 680 | 680 | 6,700 |
2006/04/21 | 690 | 690 | 689 | 689 | 700 |
2006/04/20 | 693 | 694 | 693 | 694 | 200 |
2006/04/19 | 696 | 699 | 691 | 692 | 900 |
2006/04/18 | 695 | 695 | 695 | 695 | 300 |
2006/04/17 | 702 | 702 | 696 | 699 | 900 |
2006/04/14 | 700 | 700 | 695 | 698 | 700 |
2006/04/13 | 700 | 700 | 695 | 695 | 800 |
2006/04/12 | 698 | 698 | 695 | 698 | 1,600 |
2006/04/11 | 699 | 699 | 697 | 698 | 700 |
2006/04/10 | 698 | 700 | 697 | 697 | 1,500 |
2006/04/07 | 696 | 700 | 695 | 695 | 3,300 |
2006/04/06 | 698 | 698 | 696 | 696 | 600 |
2006/04/05 | 695 | 696 | 695 | 696 | 800 |
2006/04/04 | 693 | 697 | 693 | 697 | 500 |
2006/04/03 | 698 | 698 | 690 | 693 | 2,200 |
2006/03/31 | 702 | 702 | 698 | 701 | 1,600 |
2006/03/30 | 705 | 705 | 700 | 700 | 2,100 |
2006/03/29 | 700 | 705 | 700 | 700 | 2,000 |
2006/03/28 | 692 | 700 | 690 | 700 | 4,900 |
2006/03/27 | 715 | 718 | 714 | 715 | 7,800 |
2006/03/24 | 714 | 714 | 710 | 713 | 6,600 |
2006/03/23 | 709 | 711 | 709 | 711 | 3,500 |
2006/03/22 | 705 | 708 | 705 | 707 | 2,100 |
2006/03/20 | 704 | 705 | 703 | 705 | 1,300 |
2006/03/17 | 702 | 704 | 701 | 701 | 1,100 |
2006/03/16 | 702 | 705 | 700 | 702 | 3,800 |
2006/03/15 | 704 | 704 | 702 | 702 | 1,000 |
2006/03/14 | 705 | 705 | 700 | 701 | 1,200 |
2006/03/13 | 700 | 700 | 698 | 700 | 3,300 |
2006/03/10 | 695 | 700 | 695 | 700 | 1,000 |
2006/03/09 | 698 | 699 | 693 | 695 | 1,000 |
2006/03/08 | 690 | 697 | 690 | 697 | 2,200 |
2006/03/07 | 694 | 694 | 690 | 693 | 800 |
2006/03/06 | 694 | 695 | 693 | 693 | 1,500 |
2006/03/03 | 694 | 694 | 693 | 693 | 2,300 |
2006/03/02 | 694 | 694 | 693 | 693 | 2,100 |
2006/03/01 | 689 | 691 | 689 | 691 | 2,100 |
2006/02/28 | 689 | 689 | 686 | 688 | 1,800 |
2006/02/27 | 689 | 689 | 685 | 686 | 7,900 |
2006/02/24 | 685 | 685 | 680 | 680 | 3,200 |
2006/02/23 | 685 | 685 | 677 | 677 | 2,400 |
2006/02/22 | 678 | 684 | 676 | 676 | 3,800 |
2006/02/21 | 676 | 680 | 676 | 678 | 1,700 |
2006/02/20 | 679 | 681 | 678 | 678 | 6,800 |
2006/02/17 | 701 | 701 | 668 | 679 | 20,000 |
2006/02/16 | 711 | 711 | 700 | 700 | 600 |
2006/02/15 | 719 | 719 | 700 | 700 | 4,600 |
2006/02/14 | 720 | 720 | 700 | 701 | 2,600 |
2006/02/13 | 728 | 728 | 720 | 720 | 3,400 |
2006/02/10 | 729 | 729 | 728 | 728 | 1,900 |
2006/02/09 | 728 | 730 | 728 | 730 | 3,800 |
2006/02/08 | 724 | 728 | 720 | 720 | 700 |
2006/02/07 | 716 | 716 | 710 | 710 | 400 |
2006/02/06 | 706 | 723 | 705 | 706 | 1,800 |
2006/02/03 | 716 | 724 | 705 | 710 | 3,400 |
2006/02/02 | 721 | 730 | 712 | 730 | 2,300 |
2006/02/01 | 710 | 739 | 710 | 721 | 5,000 |
2006/01/31 | 740 | 740 | 730 | 730 | 3,100 |
2006/01/30 | 745 | 749 | 740 | 740 | 6,300 |
2006/01/27 | 745 | 745 | 740 | 740 | 1,200 |
2006/01/26 | 740 | 750 | 740 | 750 | 5,100 |
2006/01/25 | 740 | 740 | 730 | 730 | 3,000 |
2006/01/24 | 745 | 745 | 740 | 740 | 1,600 |
2006/01/23 | 730 | 730 | 701 | 701 | 2,800 |
2006/01/20 | 750 | 750 | 739 | 740 | 5,000 |
2006/01/19 | 701 | 726 | 701 | 726 | 1,200 |
2006/01/18 | 749 | 749 | 705 | 706 | 4,400 |
2006/01/17 | 750 | 755 | 745 | 745 | 5,900 |
2006/01/16 | 745 | 756 | 745 | 755 | 4,100 |
2006/01/13 | 736 | 736 | 729 | 729 | 2,100 |
2006/01/12 | 734 | 740 | 730 | 733 | 5,400 |
2006/01/11 | 747 | 747 | 728 | 728 | 4,900 |
2006/01/10 | 746 | 748 | 736 | 736 | 2,900 |
2006/01/06 | 720 | 720 | 720 | 720 | 2,000 |
2006/01/05 | 722 | 722 | 720 | 720 | 800 |
2006/01/04 | 720 | 720 | 710 | 710 | 1,000 |