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 |
---|---|---|---|---|---|
2008/12/30 | 590 | 590 | 580 | 580 | 800 |
2008/12/29 | 598 | 600 | 588 | 590 | 2,300 |
2008/12/26 | 605 | 605 | 577 | 578 | 2,500 |
2008/12/25 | 585 | 585 | 565 | 565 | 1,500 |
2008/12/24 | 545 | 546 | 525 | 525 | 600 |
2008/12/22 | 525 | 525 | 525 | 525 | 100 |
2008/12/19 | 550 | 550 | 516 | 516 | 2,200 |
2008/12/18 | 553 | 553 | 550 | 550 | 1,100 |
2008/12/17 | 575 | 575 | 550 | 550 | 3,500 |
2008/12/16 | 560 | 560 | 545 | 545 | 3,000 |
2008/12/15 | 545 | 545 | 545 | 545 | 3,000 |
2008/12/12 | 545 | 545 | 539 | 539 | 1,200 |
2008/12/10 | 559 | 559 | 539 | 539 | 500 |
2008/12/09 | 559 | 559 | 559 | 559 | 500 |
2008/12/08 | 560 | 560 | 559 | 559 | 2,500 |
2008/12/05 | 557 | 557 | 537 | 540 | 1,800 |
2008/12/04 | 550 | 550 | 550 | 550 | 2,100 |
2008/12/03 | 529 | 529 | 529 | 529 | 600 |
2008/12/02 | 560 | 560 | 549 | 549 | 800 |
2008/12/01 | 580 | 580 | 560 | 560 | 800 |
2008/11/28 | 510 | 510 | 500 | 500 | 600 |
2008/11/27 | 502 | 520 | 502 | 510 | 2,300 |
2008/11/26 | 500 | 500 | 495 | 495 | 1,300 |
2008/11/25 | 501 | 501 | 501 | 501 | 1,800 |
2008/11/20 | 421 | 421 | 421 | 421 | 100 |
2008/11/19 | 456 | 456 | 421 | 421 | 500 |
2008/11/18 | 456 | 456 | 456 | 456 | 400 |
2008/11/17 | 451 | 456 | 451 | 456 | 900 |
2008/11/14 | 411 | 411 | 411 | 411 | 700 |
2008/11/13 | 386 | 386 | 386 | 386 | 600 |
2008/11/12 | 405 | 405 | 380 | 386 | 4,000 |
2008/11/11 | 400 | 400 | 400 | 400 | 1,500 |
2008/11/10 | 400 | 400 | 400 | 400 | 600 |
2008/11/06 | 400 | 400 | 400 | 400 | 300 |
2008/11/05 | 400 | 400 | 400 | 400 | 300 |
2008/11/04 | 370 | 370 | 370 | 370 | 200 |
2008/10/31 | 380 | 380 | 360 | 360 | 2,100 |
2008/10/30 | 400 | 400 | 351 | 375 | 4,100 |
2008/10/29 | 405 | 405 | 400 | 400 | 200 |
2008/10/27 | 420 | 420 | 400 | 400 | 2,000 |
2008/10/24 | 440 | 440 | 425 | 425 | 2,000 |
2008/10/23 | 425 | 425 | 420 | 420 | 2,100 |
2008/10/22 | 390 | 390 | 390 | 390 | 300 |
2008/10/21 | 390 | 390 | 390 | 390 | 500 |
2008/10/20 | 390 | 390 | 390 | 390 | 700 |
2008/10/17 | 400 | 400 | 400 | 400 | 2,000 |
2008/10/16 | 483 | 483 | 420 | 420 | 1,500 |
2008/10/15 | 479 | 479 | 477 | 478 | 1,000 |
2008/10/14 | 425 | 425 | 420 | 420 | 800 |
2008/10/10 | 429 | 429 | 350 | 350 | 900 |
2008/10/09 | 500 | 500 | 430 | 430 | 1,500 |
2008/10/08 | 540 | 540 | 501 | 501 | 300 |
2008/10/07 | 544 | 544 | 544 | 544 | 100 |
2008/10/06 | 545 | 545 | 545 | 545 | 100 |
2008/10/03 | 551 | 551 | 551 | 551 | 200 |
2008/09/30 | 580 | 580 | 551 | 551 | 1,000 |
2008/09/29 | 589 | 590 | 586 | 590 | 500 |
2008/09/26 | 590 | 590 | 590 | 590 | 1,400 |
2008/09/25 | 586 | 586 | 580 | 580 | 1,700 |
2008/09/24 | 600 | 600 | 570 | 574 | 2,300 |
2008/09/22 | 590 | 590 | 580 | 580 | 1,100 |
2008/09/19 | 579 | 579 | 548 | 548 | 900 |
2008/09/18 | 589 | 589 | 579 | 579 | 900 |
2008/09/17 | 559 | 559 | 559 | 559 | 600 |
2008/09/16 | 560 | 560 | 540 | 540 | 600 |
2008/09/12 | 534 | 545 | 534 | 545 | 1,200 |
2008/09/11 | 531 | 531 | 531 | 531 | 100 |
2008/09/10 | 530 | 530 | 530 | 530 | 600 |
2008/09/05 | 540 | 540 | 530 | 530 | 300 |
2008/09/04 | 540 | 540 | 540 | 540 | 200 |
2008/09/03 | 550 | 550 | 540 | 540 | 1,000 |
2008/09/01 | 550 | 550 | 545 | 550 | 1,100 |
2008/08/29 | 550 | 550 | 550 | 550 | 700 |
2008/08/27 | 550 | 550 | 541 | 541 | 1,700 |
2008/08/26 | 550 | 550 | 550 | 550 | 1,700 |
2008/08/25 | 551 | 551 | 551 | 551 | 1,400 |
2008/08/21 | 541 | 541 | 541 | 541 | 100 |
2008/08/20 | 540 | 541 | 540 | 541 | 1,100 |
2008/08/15 | 580 | 580 | 540 | 540 | 1,700 |
2008/08/14 | 575 | 575 | 560 | 560 | 1,500 |
2008/08/13 | 573 | 573 | 560 | 560 | 1,500 |
2008/08/12 | 575 | 575 | 557 | 557 | 900 |
2008/08/11 | 575 | 575 | 575 | 575 | 100 |
2008/08/08 | 575 | 575 | 575 | 575 | 100 |
2008/08/07 | 555 | 555 | 555 | 555 | 300 |
2008/08/01 | 552 | 552 | 530 | 530 | 1,400 |
2008/07/31 | 571 | 571 | 571 | 571 | 600 |
2008/07/28 | 599 | 599 | 599 | 599 | 700 |
2008/07/25 | 588 | 604 | 588 | 604 | 1,100 |
2008/07/24 | 605 | 605 | 601 | 605 | 1,300 |
2008/07/23 | 598 | 599 | 598 | 599 | 600 |
2008/07/22 | 583 | 583 | 583 | 583 | 200 |
2008/07/17 | 588 | 588 | 588 | 588 | 300 |
2008/07/16 | 599 | 599 | 598 | 598 | 1,100 |
2008/07/15 | 595 | 595 | 585 | 595 | 1,300 |
2008/07/14 | 568 | 568 | 568 | 568 | 2,600 |
2008/07/11 | 551 | 551 | 551 | 551 | 1,000 |
2008/07/10 | 562 | 570 | 561 | 561 | 1,400 |
2008/07/07 | 560 | 560 | 560 | 560 | 400 |
2008/07/04 | 587 | 587 | 565 | 570 | 1,400 |
2008/07/03 | 610 | 610 | 607 | 607 | 1,600 |
2008/07/02 | 580 | 580 | 580 | 580 | 1,200 |
2008/07/01 | 580 | 580 | 565 | 565 | 1,300 |
2008/06/30 | 547 | 547 | 547 | 547 | 1,000 |
2008/06/27 | 561 | 561 | 545 | 545 | 500 |
2008/06/26 | 560 | 560 | 560 | 560 | 500 |
2008/06/25 | 560 | 560 | 560 | 560 | 1,200 |
2008/06/24 | 558 | 559 | 558 | 559 | 900 |
2008/06/23 | 550 | 551 | 550 | 551 | 1,200 |
2008/06/20 | 551 | 551 | 551 | 551 | 500 |
2008/06/19 | 551 | 551 | 550 | 550 | 500 |
2008/06/18 | 560 | 560 | 559 | 559 | 400 |
2008/06/17 | 560 | 560 | 560 | 560 | 1,500 |
2008/06/16 | 570 | 570 | 550 | 550 | 2,100 |
2008/06/13 | 568 | 569 | 568 | 569 | 700 |
2008/06/12 | 560 | 560 | 560 | 560 | 100 |
2008/06/11 | 561 | 565 | 560 | 560 | 900 |
2008/06/10 | 569 | 569 | 569 | 569 | 200 |
2008/06/04 | 569 | 569 | 569 | 569 | 400 |
2008/06/03 | 570 | 570 | 569 | 569 | 300 |
2008/06/02 | 569 | 570 | 569 | 570 | 200 |
2008/05/30 | 569 | 570 | 569 | 570 | 600 |
2008/05/28 | 579 | 580 | 560 | 560 | 700 |
2008/05/27 | 580 | 580 | 580 | 580 | 1,000 |
2008/05/26 | 578 | 578 | 562 | 562 | 900 |
2008/05/23 | 578 | 578 | 566 | 566 | 1,100 |
2008/05/22 | 567 | 567 | 567 | 567 | 100 |
2008/05/19 | 578 | 578 | 558 | 558 | 1,100 |
2008/05/16 | 578 | 578 | 578 | 578 | 100 |
2008/05/15 | 579 | 579 | 578 | 578 | 800 |
2008/05/14 | 578 | 578 | 570 | 570 | 800 |
2008/05/13 | 550 | 560 | 550 | 560 | 1,100 |
2008/05/12 | 580 | 580 | 560 | 560 | 1,300 |
2008/05/09 | 580 | 580 | 580 | 580 | 400 |
2008/05/08 | 565 | 575 | 565 | 565 | 800 |
2008/05/07 | 566 | 566 | 566 | 566 | 300 |
2008/05/02 | 580 | 580 | 580 | 580 | 100 |
2008/04/25 | 580 | 580 | 580 | 580 | 1,100 |
2008/04/24 | 580 | 580 | 580 | 580 | 700 |
2008/04/23 | 570 | 570 | 570 | 570 | 700 |
2008/04/22 | 559 | 560 | 555 | 560 | 1,100 |
2008/04/21 | 560 | 560 | 560 | 560 | 300 |
2008/04/18 | 560 | 560 | 560 | 560 | 100 |
2008/04/17 | 556 | 560 | 556 | 560 | 400 |
2008/04/16 | 584 | 584 | 559 | 560 | 1,800 |
2008/04/15 | 574 | 574 | 574 | 574 | 500 |
2008/04/14 | 576 | 576 | 562 | 562 | 700 |
2008/04/09 | 541 | 542 | 541 | 541 | 500 |
2008/04/07 | 541 | 541 | 541 | 541 | 100 |
2008/04/04 | 538 | 546 | 538 | 546 | 400 |
2008/04/03 | 557 | 558 | 557 | 558 | 200 |
2008/04/02 | 574 | 574 | 554 | 557 | 600 |
2008/04/01 | 574 | 574 | 574 | 574 | 100 |
2008/03/28 | 590 | 590 | 590 | 590 | 100 |
2008/03/27 | 600 | 600 | 599 | 599 | 300 |
2008/03/26 | 579 | 590 | 579 | 590 | 1,400 |
2008/03/25 | 597 | 597 | 558 | 562 | 5,000 |
2008/03/24 | 596 | 596 | 570 | 570 | 1,600 |
2008/03/19 | 551 | 565 | 551 | 555 | 300 |
2008/03/17 | 541 | 541 | 540 | 540 | 1,200 |
2008/03/14 | 579 | 579 | 579 | 579 | 200 |
2008/03/13 | 571 | 580 | 571 | 580 | 1,300 |
2008/03/12 | 579 | 580 | 579 | 580 | 300 |
2008/03/11 | 580 | 580 | 580 | 580 | 300 |
2008/03/10 | 580 | 580 | 580 | 580 | 300 |
2008/03/07 | 580 | 580 | 580 | 580 | 100 |
2008/03/06 | 561 | 561 | 561 | 561 | 100 |
2008/03/05 | 578 | 578 | 560 | 560 | 600 |
2008/03/04 | 575 | 575 | 575 | 575 | 500 |
2008/02/28 | 584 | 584 | 575 | 575 | 300 |
2008/02/27 | 599 | 599 | 599 | 599 | 1,000 |
2008/02/26 | 599 | 599 | 599 | 599 | 900 |
2008/02/25 | 582 | 582 | 582 | 582 | 700 |
2008/02/22 | 560 | 562 | 560 | 562 | 400 |
2008/02/21 | 560 | 560 | 560 | 560 | 1,000 |
2008/02/19 | 590 | 590 | 590 | 590 | 200 |
2008/02/18 | 590 | 590 | 590 | 590 | 500 |
2008/02/15 | 590 | 590 | 590 | 590 | 500 |
2008/02/14 | 598 | 598 | 590 | 590 | 700 |
2008/02/13 | 594 | 594 | 594 | 594 | 700 |
2008/02/12 | 575 | 575 | 575 | 575 | 400 |
2008/02/08 | 563 | 573 | 563 | 573 | 200 |
2008/02/07 | 563 | 563 | 563 | 563 | 300 |
2008/02/06 | 562 | 563 | 562 | 563 | 400 |
2008/02/05 | 562 | 562 | 562 | 562 | 100 |
2008/02/04 | 551 | 552 | 551 | 552 | 1,200 |
2008/02/01 | 553 | 573 | 548 | 548 | 2,100 |
2008/01/31 | 541 | 548 | 541 | 548 | 1,100 |
2008/01/28 | 540 | 540 | 540 | 540 | 100 |
2008/01/25 | 600 | 600 | 530 | 530 | 3,700 |
2008/01/24 | 585 | 585 | 555 | 555 | 900 |
2008/01/23 | 614 | 614 | 600 | 600 | 1,000 |
2008/01/22 | 585 | 585 | 578 | 578 | 400 |
2008/01/21 | 600 | 600 | 590 | 590 | 300 |
2008/01/18 | 600 | 600 | 600 | 600 | 200 |
2008/01/17 | 605 | 605 | 595 | 605 | 1,900 |
2008/01/16 | 609 | 609 | 589 | 589 | 700 |
2008/01/15 | 615 | 615 | 600 | 600 | 600 |
2008/01/11 | 600 | 605 | 600 | 605 | 1,000 |
2008/01/10 | 603 | 603 | 600 | 600 | 800 |
2008/01/08 | 602 | 602 | 602 | 602 | 100 |
2008/01/07 | 621 | 621 | 621 | 621 | 500 |
2008/01/04 | 621 | 621 | 621 | 621 | 100 |