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 |
---|---|---|---|---|---|
2012/12/27 | 925 | 929 | 872 | 891 | 2,600 |
2012/12/26 | 923 | 923 | 923 | 923 | 1,000 |
2012/12/25 | 908 | 908 | 908 | 908 | 1,200 |
2012/12/21 | 921 | 922 | 907 | 907 | 1,000 |
2012/12/20 | 920 | 922 | 901 | 921 | 2,100 |
2012/12/19 | 919 | 919 | 919 | 919 | 1,200 |
2012/12/18 | 919 | 919 | 919 | 919 | 1,300 |
2012/12/17 | 916 | 920 | 916 | 919 | 2,200 |
2012/12/14 | 916 | 916 | 906 | 916 | 2,400 |
2012/12/13 | 910 | 917 | 910 | 917 | 4,300 |
2012/12/12 | 905 | 905 | 905 | 905 | 300 |
2012/12/11 | 900 | 900 | 900 | 900 | 100 |
2012/12/10 | 902 | 902 | 896 | 896 | 1,300 |
2012/12/07 | 900 | 902 | 900 | 902 | 1,300 |
2012/12/06 | 899 | 899 | 899 | 899 | 1,000 |
2012/12/05 | 885 | 885 | 885 | 885 | 1,200 |
2012/12/04 | 876 | 876 | 876 | 876 | 100 |
2012/12/03 | 875 | 876 | 875 | 876 | 300 |
2012/11/30 | 885 | 885 | 850 | 850 | 1,200 |
2012/11/29 | 885 | 885 | 885 | 885 | 1,100 |
2012/11/28 | 900 | 900 | 885 | 885 | 2,400 |
2012/11/27 | 900 | 900 | 891 | 891 | 1,100 |
2012/11/26 | 899 | 900 | 895 | 897 | 1,600 |
2012/11/22 | 892 | 897 | 892 | 897 | 700 |
2012/11/21 | 882 | 894 | 882 | 892 | 1,200 |
2012/11/20 | 877 | 877 | 877 | 877 | 700 |
2012/11/19 | 877 | 877 | 877 | 877 | 1,500 |
2012/11/16 | 875 | 877 | 875 | 877 | 400 |
2012/11/15 | 860 | 875 | 860 | 875 | 600 |
2012/11/14 | 900 | 900 | 855 | 860 | 1,200 |
2012/11/13 | 885 | 885 | 885 | 885 | 300 |
2012/11/12 | 876 | 889 | 873 | 873 | 900 |
2012/11/09 | 876 | 876 | 876 | 876 | 500 |
2012/11/08 | 885 | 885 | 875 | 875 | 700 |
2012/11/07 | 890 | 900 | 885 | 885 | 800 |
2012/11/06 | 885 | 890 | 885 | 890 | 700 |
2012/11/05 | 886 | 886 | 885 | 885 | 1,100 |
2012/11/02 | 837 | 843 | 837 | 843 | 300 |
2012/11/01 | 833 | 838 | 833 | 838 | 300 |
2012/10/31 | 826 | 832 | 826 | 832 | 600 |
2012/10/25 | 922 | 923 | 871 | 871 | 1,400 |
2012/10/24 | 879 | 879 | 873 | 873 | 1,700 |
2012/10/23 | 840 | 849 | 840 | 849 | 2,100 |
2012/10/22 | 824 | 824 | 824 | 824 | 100 |
2012/10/19 | 806 | 807 | 806 | 807 | 200 |
2012/10/18 | 805 | 805 | 805 | 805 | 300 |
2012/10/17 | 800 | 800 | 790 | 800 | 1,300 |
2012/10/16 | 800 | 800 | 800 | 800 | 500 |
2012/10/15 | 791 | 791 | 786 | 786 | 800 |
2012/10/12 | 793 | 796 | 793 | 796 | 600 |
2012/10/11 | 792 | 792 | 792 | 792 | 100 |
2012/10/10 | 795 | 802 | 790 | 790 | 1,400 |
2012/10/09 | 801 | 802 | 801 | 802 | 600 |
2012/10/04 | 816 | 818 | 816 | 816 | 400 |
2012/10/03 | 842 | 842 | 830 | 830 | 300 |
2012/10/02 | 852 | 855 | 843 | 845 | 700 |
2012/10/01 | 865 | 865 | 865 | 865 | 100 |
2012/09/28 | 851 | 880 | 851 | 880 | 1,000 |
2012/09/27 | 895 | 895 | 842 | 851 | 700 |
2012/09/26 | 886 | 900 | 886 | 900 | 1,500 |
2012/09/25 | 922 | 922 | 910 | 910 | 1,900 |
2012/09/24 | 920 | 920 | 910 | 910 | 2,800 |
2012/09/21 | 921 | 921 | 912 | 917 | 2,300 |
2012/09/20 | 922 | 922 | 902 | 907 | 5,400 |
2012/09/19 | 965 | 965 | 950 | 950 | 500 |
2012/09/18 | 968 | 968 | 968 | 968 | 400 |
2012/09/14 | 964 | 964 | 940 | 953 | 600 |
2012/09/13 | 969 | 969 | 951 | 951 | 400 |
2012/09/12 | 965 | 965 | 965 | 965 | 100 |
2012/09/10 | 945 | 950 | 945 | 950 | 500 |
2012/09/07 | 945 | 945 | 945 | 945 | 1,000 |
2012/09/06 | 960 | 960 | 960 | 960 | 100 |
2012/08/31 | 974 | 974 | 974 | 974 | 1,200 |
2012/08/30 | 975 | 975 | 975 | 975 | 1,100 |
2012/08/29 | 975 | 975 | 975 | 975 | 1,100 |
2012/08/28 | 975 | 975 | 975 | 975 | 1,000 |
2012/08/27 | 969 | 975 | 969 | 975 | 1,300 |
2012/08/24 | 965 | 965 | 965 | 965 | 1,100 |
2012/08/23 | 954 | 954 | 954 | 954 | 1,400 |
2012/08/22 | 970 | 970 | 940 | 948 | 2,200 |
2012/08/21 | 970 | 970 | 970 | 970 | 1,000 |
2012/08/20 | 964 | 964 | 964 | 964 | 100 |
2012/08/17 | 964 | 964 | 964 | 964 | 300 |
2012/08/16 | 934 | 964 | 934 | 964 | 2,200 |
2012/08/15 | 966 | 966 | 934 | 934 | 600 |
2012/08/14 | 936 | 936 | 936 | 936 | 400 |
2012/08/13 | 937 | 937 | 928 | 929 | 800 |
2012/08/10 | 924 | 938 | 924 | 938 | 200 |
2012/08/09 | 921 | 922 | 921 | 922 | 1,500 |
2012/08/08 | 920 | 920 | 920 | 920 | 2,000 |
2012/08/07 | 921 | 921 | 921 | 921 | 400 |
2012/08/06 | 920 | 920 | 920 | 920 | 300 |
2012/08/02 | 970 | 970 | 920 | 920 | 3,400 |
2012/08/01 | 919 | 919 | 919 | 919 | 1,200 |
2012/07/31 | 920 | 920 | 920 | 920 | 2,100 |
2012/07/30 | 921 | 922 | 921 | 921 | 1,100 |
2012/07/27 | 931 | 931 | 920 | 920 | 900 |
2012/07/26 | 949 | 950 | 946 | 946 | 600 |
2012/07/25 | 962 | 977 | 962 | 977 | 1,200 |
2012/07/24 | 933 | 933 | 932 | 932 | 1,100 |
2012/07/23 | 913 | 930 | 913 | 930 | 1,300 |
2012/07/20 | 902 | 907 | 902 | 907 | 1,200 |
2012/07/19 | 934 | 934 | 900 | 900 | 3,300 |
2012/07/18 | 935 | 935 | 934 | 934 | 600 |
2012/07/17 | 920 | 920 | 920 | 920 | 500 |
2012/07/13 | 920 | 930 | 920 | 930 | 2,200 |
2012/07/12 | 914 | 918 | 914 | 918 | 3,700 |
2012/07/11 | 919 | 919 | 900 | 900 | 4,500 |
2012/07/10 | 894 | 894 | 894 | 894 | 1,200 |
2012/07/09 | 889 | 889 | 889 | 889 | 1,100 |
2012/07/06 | 889 | 889 | 889 | 889 | 1,400 |
2012/07/05 | 898 | 899 | 879 | 879 | 2,200 |
2012/07/04 | 899 | 899 | 895 | 898 | 1,400 |
2012/07/03 | 897 | 901 | 897 | 901 | 1,300 |
2012/07/02 | 885 | 885 | 885 | 885 | 1,000 |
2012/06/29 | 883 | 885 | 883 | 885 | 900 |
2012/06/28 | 888 | 888 | 877 | 877 | 600 |
2012/06/27 | 898 | 898 | 891 | 891 | 2,100 |
2012/06/26 | 892 | 892 | 892 | 892 | 1,200 |
2012/06/25 | 879 | 879 | 879 | 879 | 1,200 |
2012/06/22 | 867 | 881 | 867 | 870 | 500 |
2012/06/21 | 886 | 886 | 886 | 886 | 100 |
2012/06/20 | 885 | 885 | 871 | 871 | 300 |
2012/06/18 | 885 | 885 | 885 | 885 | 100 |
2012/06/15 | 888 | 889 | 888 | 889 | 500 |
2012/06/14 | 888 | 888 | 888 | 888 | 300 |
2012/06/13 | 883 | 889 | 880 | 889 | 800 |
2012/06/12 | 860 | 860 | 860 | 860 | 900 |
2012/06/11 | 860 | 860 | 860 | 860 | 1,700 |
2012/06/08 | 850 | 850 | 850 | 850 | 1,600 |
2012/06/07 | 850 | 850 | 850 | 850 | 1,000 |
2012/06/06 | 850 | 850 | 850 | 850 | 1,000 |
2012/06/05 | 850 | 850 | 850 | 850 | 1,000 |
2012/06/04 | 845 | 850 | 845 | 850 | 1,000 |
2012/06/01 | 845 | 845 | 845 | 845 | 900 |
2012/05/31 | 844 | 844 | 844 | 844 | 700 |
2012/05/30 | 842 | 844 | 842 | 844 | 1,000 |
2012/05/29 | 890 | 890 | 830 | 841 | 2,900 |
2012/05/28 | 890 | 890 | 889 | 890 | 2,700 |
2012/05/25 | 889 | 890 | 889 | 890 | 1,300 |
2012/05/24 | 887 | 887 | 876 | 880 | 1,800 |
2012/05/23 | 877 | 880 | 877 | 880 | 1,500 |
2012/05/22 | 850 | 851 | 850 | 851 | 1,100 |
2012/05/21 | 862 | 862 | 849 | 849 | 1,300 |
2012/05/18 | 866 | 866 | 836 | 836 | 600 |
2012/05/17 | 868 | 868 | 868 | 868 | 1,000 |
2012/05/16 | 834 | 835 | 823 | 823 | 700 |
2012/05/15 | 825 | 825 | 825 | 825 | 1,800 |
2012/05/14 | 824 | 825 | 824 | 825 | 800 |
2012/05/11 | 813 | 824 | 813 | 824 | 400 |
2012/05/10 | 820 | 820 | 820 | 820 | 100 |
2012/05/09 | 818 | 820 | 818 | 820 | 200 |
2012/05/08 | 815 | 815 | 815 | 815 | 200 |
2012/05/07 | 839 | 839 | 818 | 818 | 500 |
2012/05/02 | 817 | 825 | 817 | 817 | 600 |
2012/05/01 | 826 | 832 | 826 | 832 | 500 |
2012/04/27 | 811 | 811 | 811 | 811 | 100 |
2012/04/26 | 826 | 826 | 826 | 826 | 100 |
2012/04/25 | 835 | 841 | 826 | 826 | 1,800 |
2012/04/24 | 834 | 834 | 830 | 830 | 1,400 |
2012/04/23 | 830 | 830 | 830 | 830 | 1,500 |
2012/04/20 | 826 | 830 | 826 | 830 | 600 |
2012/04/19 | 825 | 825 | 806 | 806 | 300 |
2012/04/17 | 834 | 844 | 830 | 843 | 700 |
2012/04/16 | 841 | 842 | 841 | 842 | 500 |
2012/04/13 | 815 | 815 | 815 | 815 | 400 |
2012/04/12 | 811 | 815 | 811 | 815 | 300 |
2012/04/11 | 807 | 808 | 807 | 808 | 200 |
2012/04/10 | 800 | 805 | 800 | 805 | 400 |
2012/04/09 | 781 | 781 | 781 | 781 | 400 |
2012/04/04 | 821 | 821 | 811 | 811 | 200 |
2012/04/03 | 841 | 841 | 831 | 831 | 200 |
2012/04/02 | 842 | 842 | 842 | 842 | 300 |
2012/03/30 | 850 | 850 | 840 | 840 | 700 |
2012/03/29 | 860 | 860 | 845 | 845 | 200 |
2012/03/28 | 859 | 859 | 859 | 859 | 700 |
2012/03/27 | 876 | 880 | 865 | 865 | 8,100 |
2012/03/26 | 872 | 875 | 872 | 875 | 4,100 |
2012/03/23 | 850 | 865 | 849 | 861 | 3,000 |
2012/03/22 | 841 | 850 | 832 | 850 | 19,700 |
2012/03/21 | 780 | 828 | 749 | 826 | 53,000 |
2012/03/19 | 802 | 802 | 778 | 791 | 6,800 |
2012/03/16 | 804 | 811 | 794 | 798 | 7,900 |
2012/03/15 | 846 | 846 | 812 | 818 | 15,900 |
2012/03/14 | 892 | 892 | 877 | 892 | 1,600 |
2012/03/13 | 876 | 881 | 850 | 850 | 1,800 |
2012/03/12 | 880 | 880 | 880 | 880 | 400 |
2012/03/09 | 865 | 865 | 865 | 865 | 400 |
2012/03/08 | 868 | 868 | 868 | 868 | 200 |
2012/03/07 | 863 | 863 | 862 | 862 | 500 |
2012/03/06 | 870 | 870 | 870 | 870 | 100 |
2012/03/02 | 870 | 880 | 852 | 870 | 1,600 |
2012/02/29 | 889 | 889 | 866 | 866 | 2,000 |
2012/02/28 | 890 | 890 | 889 | 889 | 1,200 |
2012/02/27 | 893 | 893 | 890 | 890 | 1,500 |
2012/02/24 | 863 | 863 | 862 | 863 | 2,400 |
2012/02/23 | 863 | 863 | 855 | 863 | 2,100 |
2012/02/21 | 865 | 865 | 855 | 855 | 1,600 |
2012/02/20 | 863 | 867 | 863 | 865 | 2,300 |
2012/02/17 | 869 | 869 | 863 | 863 | 1,100 |
2012/02/16 | 859 | 869 | 859 | 869 | 1,500 |
2012/02/15 | 869 | 869 | 854 | 854 | 800 |
2012/02/14 | 872 | 872 | 870 | 870 | 500 |
2012/02/13 | 869 | 872 | 869 | 872 | 700 |
2012/02/10 | 865 | 870 | 865 | 870 | 200 |
2012/02/09 | 860 | 860 | 860 | 860 | 1,200 |
2012/02/08 | 865 | 865 | 865 | 865 | 1,100 |
2012/02/07 | 862 | 865 | 862 | 865 | 800 |
2012/02/06 | 847 | 847 | 847 | 847 | 100 |
2012/02/03 | 846 | 846 | 846 | 846 | 600 |
2012/02/02 | 857 | 857 | 843 | 843 | 1,400 |
2012/02/01 | 874 | 874 | 857 | 857 | 1,100 |
2012/01/31 | 874 | 874 | 870 | 874 | 1,700 |
2012/01/30 | 875 | 875 | 875 | 875 | 900 |
2012/01/26 | 875 | 875 | 875 | 875 | 100 |
2012/01/25 | 880 | 880 | 875 | 875 | 2,400 |
2012/01/24 | 880 | 880 | 880 | 880 | 1,700 |
2012/01/23 | 880 | 880 | 879 | 879 | 1,400 |
2012/01/20 | 877 | 879 | 877 | 879 | 1,800 |
2012/01/19 | 877 | 877 | 877 | 877 | 1,700 |
2012/01/18 | 864 | 877 | 855 | 877 | 900 |
2012/01/17 | 864 | 866 | 849 | 849 | 700 |
2012/01/16 | 831 | 831 | 831 | 831 | 400 |
2012/01/13 | 877 | 877 | 828 | 828 | 1,100 |
2012/01/12 | 851 | 877 | 851 | 877 | 400 |
2012/01/11 | 846 | 847 | 846 | 847 | 1,700 |
2012/01/10 | 846 | 846 | 846 | 846 | 1,400 |
2012/01/05 | 846 | 846 | 846 | 846 | 300 |
2012/01/04 | 846 | 846 | 846 | 846 | 900 |