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 |
---|---|---|---|---|---|
2010/12/30 | 730 | 745 | 730 | 745 | 200 |
2010/12/29 | 745 | 745 | 745 | 745 | 100 |
2010/12/28 | 720 | 744 | 720 | 744 | 1,800 |
2010/12/27 | 722 | 722 | 705 | 705 | 1,400 |
2010/12/24 | 728 | 728 | 709 | 715 | 2,900 |
2010/12/22 | 750 | 750 | 720 | 720 | 1,100 |
2010/12/21 | 750 | 750 | 741 | 741 | 200 |
2010/12/20 | 745 | 747 | 745 | 747 | 800 |
2010/12/17 | 740 | 740 | 739 | 739 | 1,200 |
2010/12/16 | 765 | 765 | 746 | 746 | 700 |
2010/12/15 | 765 | 767 | 764 | 765 | 3,000 |
2010/12/14 | 763 | 763 | 760 | 763 | 3,100 |
2010/12/13 | 735 | 740 | 735 | 740 | 3,000 |
2010/12/10 | 715 | 720 | 715 | 720 | 700 |
2010/12/09 | 713 | 720 | 713 | 715 | 900 |
2010/12/08 | 0 | 0 | 0 | 714 | 0 |
2010/12/07 | 714 | 714 | 714 | 714 | 1,500 |
2010/12/06 | 704 | 704 | 700 | 700 | 1,500 |
2010/12/03 | 700 | 700 | 700 | 700 | 1,600 |
2010/12/02 | 699 | 699 | 699 | 699 | 400 |
2010/12/01 | 692 | 694 | 692 | 694 | 300 |
2010/11/30 | 692 | 692 | 692 | 692 | 100 |
2010/11/29 | 0 | 0 | 0 | 690 | 0 |
2010/11/26 | 703 | 703 | 690 | 690 | 1,600 |
2010/11/25 | 703 | 703 | 703 | 703 | 1,200 |
2010/11/24 | 700 | 700 | 689 | 700 | 1,700 |
2010/11/22 | 690 | 692 | 690 | 692 | 300 |
2010/11/19 | 690 | 690 | 690 | 690 | 100 |
2010/11/18 | 685 | 685 | 685 | 685 | 500 |
2010/11/17 | 690 | 699 | 685 | 685 | 2,100 |
2010/11/16 | 685 | 688 | 685 | 688 | 700 |
2010/11/15 | 694 | 694 | 686 | 686 | 600 |
2010/11/12 | 695 | 695 | 687 | 687 | 400 |
2010/11/11 | 694 | 694 | 694 | 694 | 400 |
2010/11/10 | 685 | 694 | 685 | 694 | 400 |
2010/11/09 | 685 | 685 | 685 | 685 | 800 |
2010/11/08 | 0 | 0 | 0 | 685 | 0 |
2010/11/05 | 685 | 685 | 685 | 685 | 100 |
2010/11/04 | 688 | 688 | 688 | 688 | 100 |
2010/11/02 | 693 | 693 | 685 | 685 | 1,600 |
2010/11/01 | 692 | 692 | 692 | 692 | 600 |
2010/10/29 | 692 | 692 | 692 | 692 | 400 |
2010/10/28 | 692 | 695 | 686 | 695 | 800 |
2010/10/27 | 693 | 693 | 693 | 693 | 1,400 |
2010/10/26 | 686 | 686 | 679 | 686 | 1,700 |
2010/10/25 | 688 | 688 | 670 | 670 | 1,600 |
2010/10/22 | 667 | 674 | 667 | 674 | 800 |
2010/10/21 | 653 | 654 | 653 | 654 | 300 |
2010/10/20 | 0 | 0 | 0 | 653 | 0 |
2010/10/19 | 668 | 668 | 635 | 653 | 1,400 |
2010/10/18 | 669 | 670 | 668 | 668 | 500 |
2010/10/15 | 670 | 670 | 670 | 670 | 600 |
2010/10/14 | 671 | 671 | 660 | 660 | 1,000 |
2010/10/13 | 652 | 669 | 652 | 669 | 500 |
2010/10/12 | 642 | 642 | 642 | 642 | 100 |
2010/10/08 | 622 | 622 | 622 | 622 | 100 |
2010/10/07 | 630 | 632 | 622 | 632 | 300 |
2010/10/06 | 640 | 640 | 631 | 631 | 800 |
2010/10/05 | 665 | 665 | 635 | 635 | 200 |
2010/10/04 | 666 | 666 | 666 | 666 | 100 |
2010/10/01 | 0 | 0 | 0 | 671 | 0 |
2010/09/30 | 671 | 671 | 671 | 671 | 100 |
2010/09/29 | 670 | 670 | 670 | 670 | 300 |
2010/09/28 | 698 | 698 | 685 | 685 | 2,400 |
2010/09/27 | 700 | 700 | 690 | 697 | 2,000 |
2010/09/24 | 698 | 698 | 690 | 698 | 1,700 |
2010/09/22 | 683 | 683 | 683 | 683 | 100 |
2010/09/21 | 676 | 676 | 673 | 673 | 400 |
2010/09/17 | 687 | 687 | 686 | 686 | 300 |
2010/09/16 | 0 | 0 | 0 | 689 | 0 |
2010/09/15 | 680 | 689 | 680 | 689 | 900 |
2010/09/14 | 701 | 701 | 670 | 670 | 1,900 |
2010/09/13 | 690 | 691 | 690 | 691 | 800 |
2010/09/10 | 689 | 689 | 689 | 689 | 500 |
2010/09/09 | 0 | 0 | 0 | 691 | 0 |
2010/09/08 | 691 | 691 | 691 | 691 | 100 |
2010/09/07 | 689 | 689 | 689 | 689 | 100 |
2010/09/06 | 688 | 690 | 685 | 690 | 500 |
2010/09/03 | 0 | 0 | 0 | 688 | 0 |
2010/09/02 | 688 | 688 | 688 | 688 | 100 |
2010/09/01 | 685 | 688 | 685 | 688 | 200 |
2010/08/31 | 685 | 685 | 685 | 685 | 400 |
2010/08/30 | 687 | 690 | 687 | 690 | 900 |
2010/08/27 | 684 | 684 | 684 | 684 | 100 |
2010/08/26 | 685 | 685 | 685 | 685 | 100 |
2010/08/25 | 685 | 685 | 685 | 685 | 1,600 |
2010/08/24 | 681 | 687 | 681 | 685 | 1,800 |
2010/08/23 | 688 | 688 | 670 | 670 | 3,000 |
2010/08/20 | 689 | 689 | 689 | 689 | 100 |
2010/08/19 | 688 | 688 | 688 | 688 | 100 |
2010/08/18 | 688 | 688 | 688 | 688 | 100 |
2010/08/17 | 693 | 693 | 686 | 686 | 600 |
2010/08/16 | 705 | 705 | 695 | 695 | 600 |
2010/08/13 | 694 | 695 | 694 | 695 | 700 |
2010/08/12 | 0 | 0 | 0 | 680 | 0 |
2010/08/11 | 0 | 0 | 0 | 680 | 0 |
2010/08/10 | 680 | 680 | 680 | 680 | 400 |
2010/08/09 | 684 | 684 | 684 | 684 | 200 |
2010/08/06 | 0 | 0 | 0 | 682 | 0 |
2010/08/05 | 682 | 682 | 682 | 682 | 200 |
2010/08/04 | 680 | 680 | 677 | 677 | 400 |
2010/08/03 | 682 | 682 | 670 | 680 | 400 |
2010/08/02 | 690 | 690 | 684 | 684 | 500 |
2010/07/30 | 0 | 0 | 0 | 696 | 0 |
2010/07/29 | 0 | 0 | 0 | 696 | 0 |
2010/07/28 | 696 | 696 | 696 | 696 | 200 |
2010/07/27 | 690 | 690 | 690 | 690 | 1,300 |
2010/07/26 | 699 | 699 | 680 | 680 | 2,900 |
2010/07/23 | 696 | 696 | 690 | 691 | 1,700 |
2010/07/22 | 688 | 690 | 683 | 690 | 600 |
2010/07/21 | 685 | 693 | 685 | 692 | 1,500 |
2010/07/20 | 685 | 687 | 685 | 687 | 600 |
2010/07/16 | 682 | 686 | 675 | 685 | 900 |
2010/07/15 | 697 | 697 | 685 | 688 | 3,600 |
2010/07/14 | 657 | 659 | 655 | 657 | 2,800 |
2010/07/13 | 643 | 643 | 638 | 638 | 2,700 |
2010/07/12 | 630 | 640 | 630 | 631 | 800 |
2010/07/09 | 624 | 624 | 612 | 612 | 1,100 |
2010/07/08 | 666 | 666 | 624 | 624 | 3,100 |
2010/07/07 | 680 | 680 | 675 | 675 | 3,300 |
2010/07/06 | 0 | 0 | 0 | 680 | 0 |
2010/07/05 | 700 | 700 | 675 | 680 | 2,600 |
2010/07/02 | 692 | 692 | 689 | 689 | 2,100 |
2010/07/01 | 700 | 700 | 692 | 695 | 2,300 |
2010/06/30 | 688 | 688 | 688 | 688 | 100 |
2010/06/29 | 0 | 0 | 0 | 688 | 0 |
2010/06/28 | 688 | 688 | 688 | 688 | 200 |
2010/06/25 | 695 | 695 | 694 | 694 | 1,400 |
2010/06/24 | 677 | 686 | 677 | 686 | 1,300 |
2010/06/23 | 669 | 669 | 669 | 669 | 1,100 |
2010/06/22 | 669 | 669 | 669 | 669 | 100 |
2010/06/21 | 660 | 669 | 660 | 669 | 200 |
2010/06/18 | 651 | 651 | 651 | 651 | 200 |
2010/06/17 | 651 | 651 | 651 | 651 | 200 |
2010/06/16 | 655 | 655 | 655 | 655 | 700 |
2010/06/15 | 656 | 656 | 655 | 655 | 700 |
2010/06/14 | 662 | 662 | 662 | 662 | 1,100 |
2010/06/11 | 662 | 662 | 662 | 662 | 100 |
2010/06/10 | 0 | 0 | 0 | 658 | 0 |
2010/06/09 | 0 | 0 | 0 | 658 | 0 |
2010/06/08 | 0 | 0 | 0 | 658 | 0 |
2010/06/07 | 0 | 0 | 0 | 658 | 0 |
2010/06/04 | 658 | 658 | 658 | 658 | 100 |
2010/06/03 | 0 | 0 | 0 | 660 | 0 |
2010/06/02 | 0 | 0 | 0 | 660 | 0 |
2010/06/01 | 660 | 660 | 660 | 660 | 900 |
2010/05/31 | 0 | 0 | 0 | 665 | 0 |
2010/05/28 | 665 | 665 | 665 | 665 | 100 |
2010/05/27 | 655 | 660 | 655 | 660 | 200 |
2010/05/26 | 691 | 691 | 655 | 655 | 1,300 |
2010/05/25 | 691 | 691 | 691 | 691 | 1,200 |
2010/05/24 | 690 | 692 | 690 | 692 | 1,700 |
2010/05/21 | 686 | 686 | 686 | 686 | 100 |
2010/05/20 | 684 | 684 | 684 | 684 | 100 |
2010/05/19 | 686 | 686 | 686 | 686 | 100 |
2010/05/18 | 692 | 692 | 692 | 692 | 300 |
2010/05/17 | 695 | 695 | 695 | 695 | 400 |
2010/05/14 | 697 | 697 | 690 | 697 | 900 |
2010/05/13 | 685 | 690 | 685 | 690 | 700 |
2010/05/12 | 675 | 675 | 673 | 673 | 200 |
2010/05/11 | 0 | 0 | 0 | 675 | 0 |
2010/05/10 | 671 | 675 | 671 | 675 | 200 |
2010/05/07 | 0 | 0 | 0 | 673 | 0 |
2010/05/06 | 674 | 674 | 673 | 673 | 200 |
2010/04/30 | 678 | 678 | 677 | 677 | 200 |
2010/04/28 | 0 | 0 | 0 | 690 | 0 |
2010/04/27 | 690 | 690 | 690 | 690 | 1,300 |
2010/04/26 | 699 | 700 | 690 | 690 | 1,300 |
2010/04/23 | 690 | 690 | 680 | 680 | 2,500 |
2010/04/22 | 690 | 690 | 690 | 690 | 100 |
2010/04/21 | 684 | 684 | 682 | 682 | 200 |
2010/04/20 | 0 | 0 | 0 | 680 | 0 |
2010/04/19 | 0 | 0 | 0 | 680 | 0 |
2010/04/16 | 680 | 680 | 680 | 680 | 200 |
2010/04/15 | 698 | 698 | 690 | 690 | 800 |
2010/04/14 | 689 | 689 | 689 | 689 | 500 |
2010/04/13 | 684 | 685 | 684 | 684 | 600 |
2010/04/12 | 680 | 680 | 672 | 672 | 200 |
2010/04/09 | 0 | 0 | 0 | 680 | 0 |
2010/04/08 | 0 | 0 | 0 | 680 | 0 |
2010/04/07 | 685 | 685 | 680 | 680 | 300 |
2010/04/06 | 0 | 0 | 0 | 690 | 0 |
2010/04/05 | 682 | 690 | 682 | 690 | 200 |
2010/04/02 | 0 | 0 | 0 | 689 | 0 |
2010/04/01 | 0 | 0 | 0 | 689 | 0 |
2010/03/31 | 689 | 689 | 689 | 689 | 200 |
2010/03/30 | 694 | 694 | 694 | 694 | 300 |
2010/03/29 | 691 | 694 | 681 | 694 | 400 |
2010/03/26 | 689 | 698 | 689 | 698 | 4,200 |
2010/03/25 | 697 | 700 | 689 | 689 | 2,600 |
2010/03/24 | 694 | 698 | 694 | 698 | 1,200 |
2010/03/23 | 706 | 706 | 673 | 684 | 3,700 |
2010/03/19 | 699 | 699 | 699 | 699 | 400 |
2010/03/17 | 707 | 707 | 698 | 700 | 1,000 |
2010/03/16 | 700 | 700 | 690 | 699 | 800 |
2010/03/15 | 711 | 711 | 690 | 690 | 2,000 |
2010/03/12 | 691 | 691 | 691 | 691 | 2,200 |
2010/03/11 | 700 | 700 | 691 | 691 | 1,500 |
2010/03/04 | 700 | 700 | 700 | 700 | 1,100 |
2010/03/03 | 698 | 700 | 698 | 700 | 1,900 |
2010/03/01 | 701 | 701 | 701 | 701 | 1,200 |
2010/02/26 | 701 | 701 | 701 | 701 | 900 |
2010/02/25 | 716 | 716 | 701 | 701 | 2,600 |
2010/02/24 | 721 | 721 | 698 | 698 | 1,900 |
2010/02/23 | 715 | 715 | 700 | 708 | 1,800 |
2010/02/22 | 700 | 715 | 697 | 700 | 2,200 |
2010/02/19 | 700 | 704 | 697 | 697 | 800 |
2010/02/18 | 735 | 735 | 700 | 700 | 1,800 |
2010/02/17 | 740 | 740 | 739 | 739 | 600 |
2010/02/16 | 730 | 730 | 730 | 730 | 400 |
2010/02/15 | 700 | 700 | 700 | 700 | 500 |
2010/02/12 | 700 | 701 | 700 | 700 | 500 |
2010/02/09 | 715 | 715 | 685 | 699 | 800 |
2010/02/08 | 719 | 719 | 719 | 719 | 400 |
2010/02/04 | 717 | 719 | 717 | 719 | 1,600 |
2010/02/03 | 717 | 718 | 717 | 717 | 3,200 |
2010/02/02 | 716 | 716 | 701 | 716 | 1,000 |
2010/02/01 | 716 | 716 | 716 | 716 | 1,000 |
2010/01/29 | 716 | 716 | 716 | 716 | 100 |
2010/01/28 | 715 | 715 | 715 | 715 | 300 |
2010/01/27 | 715 | 715 | 715 | 715 | 1,600 |
2010/01/26 | 720 | 720 | 715 | 715 | 1,100 |
2010/01/25 | 720 | 720 | 720 | 720 | 1,000 |
2010/01/22 | 720 | 720 | 720 | 720 | 1,000 |
2010/01/21 | 738 | 738 | 720 | 720 | 1,400 |
2010/01/20 | 738 | 738 | 738 | 738 | 100 |
2010/01/18 | 740 | 745 | 726 | 726 | 1,800 |
2010/01/15 | 739 | 739 | 739 | 739 | 600 |
2010/01/14 | 740 | 740 | 731 | 731 | 800 |
2010/01/13 | 738 | 738 | 738 | 738 | 500 |
2010/01/12 | 741 | 746 | 740 | 740 | 1,800 |
2010/01/08 | 740 | 740 | 740 | 740 | 100 |
2010/01/07 | 740 | 740 | 740 | 740 | 200 |
2010/01/06 | 740 | 740 | 740 | 740 | 1,000 |
2010/01/05 | 740 | 740 | 740 | 740 | 100 |
2010/01/04 | 734 | 740 | 734 | 740 | 1,800 |