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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,329 | 1,329 | 1,328 | 1,329 | 300 |
| 2014/12/29 | 1,329 | 1,330 | 1,329 | 1,329 | 400 |
| 2014/12/26 | 1,328 | 1,329 | 1,328 | 1,329 | 1,100 |
| 2014/12/25 | 1,300 | 1,306 | 1,299 | 1,306 | 2,100 |
| 2014/12/24 | 1,333 | 1,333 | 1,300 | 1,300 | 2,200 |
| 2014/12/22 | 1,323 | 1,333 | 1,300 | 1,300 | 1,800 |
| 2014/12/19 | 1,336 | 1,336 | 1,300 | 1,318 | 2,000 |
| 2014/12/18 | 1,337 | 1,337 | 1,337 | 1,337 | 1,800 |
| 2014/12/17 | 1,332 | 1,332 | 1,332 | 1,332 | 1,400 |
| 2014/12/16 | 1,335 | 1,335 | 1,300 | 1,323 | 3,600 |
| 2014/12/15 | 1,299 | 1,306 | 1,299 | 1,305 | 1,100 |
| 2014/12/12 | 1,299 | 1,299 | 1,299 | 1,299 | 1,100 |
| 2014/12/11 | 1,299 | 1,299 | 1,299 | 1,299 | 800 |
| 2014/12/10 | 1,299 | 1,299 | 1,299 | 1,299 | 900 |
| 2014/12/09 | 1,293 | 1,299 | 1,293 | 1,299 | 900 |
| 2014/12/08 | 1,299 | 1,299 | 1,263 | 1,293 | 2,300 |
| 2014/12/05 | 1,306 | 1,306 | 1,272 | 1,297 | 2,200 |
| 2014/12/04 | 1,307 | 1,307 | 1,300 | 1,307 | 1,000 |
| 2014/12/03 | 1,297 | 1,308 | 1,297 | 1,308 | 1,900 |
| 2014/12/02 | 1,308 | 1,308 | 1,275 | 1,305 | 2,100 |
| 2014/12/01 | 1,308 | 1,308 | 1,276 | 1,308 | 2,500 |
| 2014/11/28 | 1,308 | 1,308 | 1,282 | 1,308 | 2,300 |
| 2014/11/27 | 1,312 | 1,312 | 1,312 | 1,312 | 800 |
| 2014/11/26 | 1,313 | 1,313 | 1,295 | 1,312 | 1,700 |
| 2014/11/25 | 1,307 | 1,317 | 1,307 | 1,317 | 1,400 |
| 2014/11/21 | 1,311 | 1,311 | 1,301 | 1,309 | 1,400 |
| 2014/11/20 | 1,311 | 1,312 | 1,306 | 1,311 | 1,700 |
| 2014/11/19 | 1,314 | 1,315 | 1,304 | 1,311 | 2,200 |
| 2014/11/18 | 1,312 | 1,315 | 1,307 | 1,314 | 1,100 |
| 2014/11/17 | 1,325 | 1,325 | 1,308 | 1,312 | 1,100 |
| 2014/11/14 | 1,328 | 1,328 | 1,309 | 1,318 | 800 |
| 2014/11/13 | 1,329 | 1,329 | 1,306 | 1,315 | 600 |
| 2014/11/12 | 1,330 | 1,335 | 1,306 | 1,306 | 3,200 |
| 2014/11/11 | 1,329 | 1,330 | 1,320 | 1,330 | 1,400 |
| 2014/11/10 | 1,329 | 1,329 | 1,329 | 1,329 | 800 |
| 2014/11/07 | 1,327 | 1,329 | 1,300 | 1,329 | 2,800 |
| 2014/11/06 | 1,327 | 1,327 | 1,327 | 1,327 | 700 |
| 2014/11/05 | 1,330 | 1,339 | 1,308 | 1,328 | 1,200 |
| 2014/11/04 | 1,309 | 1,330 | 1,292 | 1,330 | 2,900 |
| 2014/10/30 | 1,339 | 1,339 | 1,339 | 1,339 | 100 |
| 2014/10/29 | 1,305 | 1,339 | 1,305 | 1,339 | 1,200 |
| 2014/10/28 | 1,330 | 1,335 | 1,325 | 1,335 | 500 |
| 2014/10/27 | 1,365 | 1,365 | 1,365 | 1,365 | 1,100 |
| 2014/10/24 | 1,335 | 1,335 | 1,335 | 1,335 | 1,500 |
| 2014/10/23 | 1,330 | 1,335 | 1,300 | 1,335 | 1,600 |
| 2014/10/22 | 1,330 | 1,330 | 1,317 | 1,328 | 1,500 |
| 2014/10/21 | 1,321 | 1,330 | 1,310 | 1,330 | 1,200 |
| 2014/10/20 | 1,322 | 1,333 | 1,322 | 1,333 | 400 |
| 2014/10/17 | 1,321 | 1,334 | 1,321 | 1,334 | 200 |
| 2014/10/16 | 1,336 | 1,339 | 1,336 | 1,338 | 800 |
| 2014/10/15 | 1,316 | 1,349 | 1,309 | 1,339 | 1,800 |
| 2014/10/14 | 1,334 | 1,359 | 1,331 | 1,346 | 700 |
| 2014/10/10 | 1,368 | 1,368 | 1,330 | 1,364 | 2,100 |
| 2014/10/09 | 1,331 | 1,370 | 1,321 | 1,370 | 4,600 |
| 2014/10/08 | 1,325 | 1,330 | 1,325 | 1,330 | 900 |
| 2014/10/07 | 1,300 | 1,328 | 1,300 | 1,325 | 1,400 |
| 2014/10/06 | 1,300 | 1,300 | 1,290 | 1,295 | 900 |
| 2014/10/03 | 1,295 | 1,300 | 1,295 | 1,300 | 200 |
| 2014/09/25 | 1,330 | 1,330 | 1,329 | 1,330 | 1,000 |
| 2014/09/24 | 1,330 | 1,330 | 1,327 | 1,327 | 900 |
| 2014/09/22 | 1,328 | 1,328 | 1,302 | 1,302 | 1,100 |
| 2014/09/19 | 1,315 | 1,315 | 1,294 | 1,294 | 700 |
| 2014/09/18 | 1,324 | 1,325 | 1,293 | 1,293 | 800 |
| 2014/09/17 | 1,294 | 1,294 | 1,294 | 1,294 | 300 |
| 2014/09/16 | 1,328 | 1,328 | 1,303 | 1,303 | 500 |
| 2014/09/12 | 1,302 | 1,307 | 1,302 | 1,306 | 600 |
| 2014/09/09 | 1,326 | 1,326 | 1,302 | 1,302 | 800 |
| 2014/09/08 | 1,326 | 1,326 | 1,326 | 1,326 | 600 |
| 2014/09/05 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2014/09/03 | 1,325 | 1,325 | 1,313 | 1,313 | 700 |
| 2014/09/02 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2014/09/01 | 1,311 | 1,311 | 1,311 | 1,311 | 300 |
| 2014/08/28 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2014/08/27 | 1,330 | 1,330 | 1,307 | 1,310 | 1,500 |
| 2014/08/26 | 1,329 | 1,329 | 1,329 | 1,329 | 800 |
| 2014/08/25 | 1,315 | 1,315 | 1,310 | 1,310 | 1,000 |
| 2014/08/22 | 1,310 | 1,314 | 1,310 | 1,314 | 400 |
| 2014/08/21 | 1,317 | 1,317 | 1,310 | 1,310 | 900 |
| 2014/08/20 | 1,317 | 1,317 | 1,315 | 1,317 | 700 |
| 2014/08/19 | 1,318 | 1,319 | 1,318 | 1,318 | 600 |
| 2014/08/18 | 1,318 | 1,318 | 1,318 | 1,318 | 500 |
| 2014/08/15 | 1,324 | 1,324 | 1,318 | 1,318 | 600 |
| 2014/08/14 | 1,323 | 1,324 | 1,323 | 1,324 | 400 |
| 2014/08/13 | 1,324 | 1,324 | 1,324 | 1,324 | 200 |
| 2014/08/12 | 1,324 | 1,324 | 1,324 | 1,324 | 800 |
| 2014/08/11 | 1,324 | 1,324 | 1,324 | 1,324 | 500 |
| 2014/08/08 | 1,324 | 1,324 | 1,324 | 1,324 | 500 |
| 2014/08/07 | 1,324 | 1,324 | 1,324 | 1,324 | 600 |
| 2014/08/06 | 1,324 | 1,324 | 1,321 | 1,324 | 900 |
| 2014/08/05 | 1,297 | 1,324 | 1,297 | 1,324 | 800 |
| 2014/08/04 | 1,326 | 1,326 | 1,296 | 1,296 | 1,600 |
| 2014/07/31 | 1,280 | 1,280 | 1,251 | 1,251 | 200 |
| 2014/07/28 | 1,330 | 1,330 | 1,310 | 1,310 | 1,200 |
| 2014/07/25 | 1,304 | 1,323 | 1,304 | 1,322 | 1,200 |
| 2014/07/24 | 1,324 | 1,324 | 1,295 | 1,323 | 1,300 |
| 2014/07/23 | 1,328 | 1,328 | 1,300 | 1,301 | 900 |
| 2014/07/22 | 1,306 | 1,330 | 1,306 | 1,329 | 500 |
| 2014/07/18 | 1,330 | 1,330 | 1,300 | 1,300 | 1,500 |
| 2014/07/17 | 1,333 | 1,333 | 1,333 | 1,333 | 600 |
| 2014/07/16 | 1,329 | 1,334 | 1,311 | 1,321 | 800 |
| 2014/07/15 | 1,334 | 1,335 | 1,329 | 1,329 | 1,900 |
| 2014/07/14 | 1,320 | 1,335 | 1,316 | 1,335 | 2,600 |
| 2014/07/11 | 1,320 | 1,320 | 1,304 | 1,320 | 1,600 |
| 2014/07/10 | 1,324 | 1,324 | 1,305 | 1,324 | 1,500 |
| 2014/07/09 | 1,320 | 1,325 | 1,310 | 1,325 | 1,300 |
| 2014/07/08 | 1,316 | 1,322 | 1,316 | 1,322 | 900 |
| 2014/07/07 | 1,300 | 1,318 | 1,300 | 1,318 | 900 |
| 2014/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2014/07/03 | 1,312 | 1,318 | 1,280 | 1,280 | 2,000 |
| 2014/07/02 | 1,307 | 1,307 | 1,307 | 1,307 | 500 |
| 2014/07/01 | 1,290 | 1,290 | 1,275 | 1,280 | 800 |
| 2014/06/30 | 1,318 | 1,318 | 1,270 | 1,305 | 1,200 |
| 2014/06/27 | 1,280 | 1,310 | 1,280 | 1,310 | 300 |
| 2014/06/26 | 1,303 | 1,303 | 1,303 | 1,303 | 200 |
| 2014/06/25 | 1,319 | 1,320 | 1,319 | 1,320 | 800 |
| 2014/06/24 | 1,294 | 1,310 | 1,285 | 1,310 | 1,500 |
| 2014/06/23 | 1,286 | 1,295 | 1,273 | 1,290 | 2,800 |
| 2014/06/20 | 1,295 | 1,295 | 1,275 | 1,290 | 1,200 |
| 2014/06/19 | 1,295 | 1,295 | 1,295 | 1,295 | 600 |
| 2014/06/18 | 1,284 | 1,297 | 1,275 | 1,297 | 900 |
| 2014/06/17 | 1,290 | 1,290 | 1,260 | 1,284 | 900 |
| 2014/06/16 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2014/06/13 | 1,291 | 1,291 | 1,257 | 1,260 | 700 |
| 2014/06/12 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
| 2014/06/09 | 1,247 | 1,264 | 1,247 | 1,264 | 200 |
| 2014/06/06 | 1,299 | 1,299 | 1,298 | 1,299 | 600 |
| 2014/06/05 | 1,275 | 1,297 | 1,225 | 1,273 | 2,400 |
| 2014/06/04 | 1,274 | 1,274 | 1,274 | 1,274 | 500 |
| 2014/06/03 | 1,275 | 1,275 | 1,275 | 1,275 | 600 |
| 2014/06/02 | 1,256 | 1,300 | 1,230 | 1,259 | 1,300 |
| 2014/05/30 | 1,234 | 1,250 | 1,211 | 1,234 | 2,500 |
| 2014/05/29 | 1,230 | 1,233 | 1,230 | 1,233 | 2,400 |
| 2014/05/28 | 1,200 | 1,229 | 1,200 | 1,229 | 1,500 |
| 2014/05/27 | 1,230 | 1,230 | 1,200 | 1,200 | 1,500 |
| 2014/05/26 | 1,234 | 1,234 | 1,200 | 1,230 | 2,300 |
| 2014/05/23 | 1,228 | 1,228 | 1,212 | 1,212 | 1,100 |
| 2014/05/22 | 1,199 | 1,234 | 1,199 | 1,229 | 2,400 |
| 2014/05/21 | 1,180 | 1,200 | 1,180 | 1,198 | 1,900 |
| 2014/05/20 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2014/05/19 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2014/05/16 | 1,166 | 1,180 | 1,138 | 1,180 | 2,900 |
| 2014/05/15 | 1,165 | 1,165 | 1,165 | 1,165 | 500 |
| 2014/05/14 | 1,159 | 1,159 | 1,133 | 1,158 | 600 |
| 2014/05/13 | 1,160 | 1,165 | 1,130 | 1,130 | 1,300 |
| 2014/05/12 | 1,075 | 1,179 | 1,075 | 1,130 | 4,400 |
| 2014/05/09 | 1,066 | 1,070 | 1,066 | 1,070 | 1,100 |
| 2014/05/08 | 1,035 | 1,040 | 1,030 | 1,030 | 900 |
| 2014/05/07 | 1,039 | 1,055 | 1,038 | 1,055 | 300 |
| 2014/05/02 | 1,040 | 1,047 | 1,040 | 1,047 | 500 |
| 2014/04/30 | 1,055 | 1,055 | 1,039 | 1,048 | 800 |
| 2014/04/28 | 1,056 | 1,068 | 1,055 | 1,068 | 700 |
| 2014/04/25 | 1,055 | 1,110 | 1,055 | 1,062 | 2,300 |
| 2014/04/24 | 1,046 | 1,054 | 1,045 | 1,054 | 1,400 |
| 2014/04/23 | 1,049 | 1,049 | 1,040 | 1,046 | 1,500 |
| 2014/04/22 | 1,038 | 1,038 | 1,029 | 1,029 | 1,500 |
| 2014/04/21 | 1,041 | 1,041 | 1,038 | 1,038 | 400 |
| 2014/04/18 | 1,046 | 1,046 | 1,030 | 1,030 | 500 |
| 2014/04/17 | 1,049 | 1,050 | 1,049 | 1,050 | 300 |
| 2014/04/16 | 1,028 | 1,049 | 1,028 | 1,049 | 500 |
| 2014/04/15 | 1,036 | 1,040 | 1,028 | 1,028 | 700 |
| 2014/04/14 | 1,048 | 1,048 | 1,027 | 1,035 | 1,000 |
| 2014/04/11 | 1,015 | 1,025 | 1,015 | 1,022 | 600 |
| 2014/04/10 | 1,033 | 1,033 | 1,023 | 1,023 | 1,300 |
| 2014/04/09 | 1,088 | 1,088 | 1,050 | 1,050 | 1,600 |
| 2014/04/08 | 1,089 | 1,089 | 1,088 | 1,089 | 400 |
| 2014/04/07 | 1,099 | 1,100 | 1,088 | 1,089 | 800 |
| 2014/04/03 | 1,140 | 1,140 | 1,127 | 1,127 | 200 |
| 2014/04/02 | 1,119 | 1,120 | 1,118 | 1,120 | 600 |
| 2014/04/01 | 1,128 | 1,128 | 1,118 | 1,122 | 1,700 |
| 2014/03/31 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2014/03/28 | 1,089 | 1,110 | 1,089 | 1,110 | 400 |
| 2014/03/27 | 1,150 | 1,150 | 1,062 | 1,080 | 2,100 |
| 2014/03/26 | 1,240 | 1,244 | 1,159 | 1,170 | 2,200 |
| 2014/03/25 | 1,176 | 1,178 | 1,161 | 1,161 | 1,500 |
| 2014/03/24 | 1,214 | 1,214 | 1,165 | 1,165 | 3,200 |
| 2014/03/20 | 1,262 | 1,262 | 1,200 | 1,214 | 3,700 |
| 2014/03/19 | 1,323 | 1,323 | 1,251 | 1,257 | 4,300 |
| 2014/03/17 | 1,348 | 1,468 | 1,348 | 1,348 | 700 |
| 2014/03/14 | 1,348 | 1,348 | 1,348 | 1,348 | 300 |
| 2014/03/13 | 1,450 | 1,450 | 1,430 | 1,430 | 300 |
| 2014/03/12 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2014/03/11 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2014/03/05 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2014/03/03 | 1,413 | 1,460 | 1,413 | 1,460 | 200 |
| 2014/02/27 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2014/02/26 | 1,500 | 1,500 | 1,430 | 1,430 | 1,400 |
| 2014/02/25 | 1,447 | 1,447 | 1,423 | 1,423 | 1,000 |
| 2014/02/24 | 1,477 | 1,477 | 1,477 | 1,477 | 1,000 |
| 2014/02/21 | 1,421 | 1,448 | 1,420 | 1,448 | 400 |
| 2014/02/20 | 1,421 | 1,450 | 1,421 | 1,421 | 500 |
| 2014/02/17 | 1,450 | 1,450 | 1,418 | 1,418 | 1,500 |
| 2014/02/14 | 1,540 | 1,540 | 1,445 | 1,445 | 1,300 |
| 2014/02/13 | 1,579 | 1,579 | 1,539 | 1,540 | 900 |
| 2014/02/12 | 1,659 | 1,659 | 1,659 | 1,659 | 800 |
| 2014/02/10 | 1,659 | 1,659 | 1,659 | 1,659 | 900 |
| 2014/02/07 | 1,659 | 1,659 | 1,539 | 1,659 | 700 |
| 2014/02/06 | 1,620 | 1,660 | 1,620 | 1,660 | 600 |
| 2014/02/05 | 1,600 | 1,620 | 1,480 | 1,620 | 1,300 |
| 2014/02/04 | 1,600 | 1,600 | 1,500 | 1,600 | 1,400 |
| 2014/02/03 | 1,510 | 1,600 | 1,510 | 1,600 | 1,000 |
| 2014/01/31 | 1,505 | 1,600 | 1,505 | 1,510 | 1,800 |
| 2014/01/30 | 1,580 | 1,580 | 1,500 | 1,500 | 1,200 |
| 2014/01/29 | 1,450 | 1,700 | 1,450 | 1,700 | 3,000 |
| 2014/01/27 | 1,499 | 1,500 | 1,450 | 1,450 | 900 |
| 2014/01/24 | 1,465 | 1,475 | 1,465 | 1,475 | 700 |
| 2014/01/23 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2014/01/22 | 1,439 | 1,440 | 1,439 | 1,440 | 600 |
| 2014/01/21 | 1,445 | 1,499 | 1,439 | 1,439 | 1,700 |
| 2014/01/20 | 1,435 | 1,435 | 1,426 | 1,426 | 700 |
| 2014/01/17 | 1,445 | 1,445 | 1,415 | 1,415 | 1,400 |
| 2014/01/16 | 1,425 | 1,445 | 1,425 | 1,445 | 1,000 |
| 2014/01/15 | 1,425 | 1,425 | 1,395 | 1,395 | 500 |
| 2014/01/14 | 1,440 | 1,440 | 1,432 | 1,432 | 1,300 |
| 2014/01/10 | 1,420 | 1,440 | 1,420 | 1,440 | 2,600 |
| 2014/01/09 | 1,430 | 1,430 | 1,401 | 1,420 | 2,300 |
| 2014/01/08 | 1,400 | 1,430 | 1,400 | 1,400 | 2,700 |
| 2014/01/07 | 1,327 | 1,400 | 1,327 | 1,400 | 3,600 |
| 2014/01/06 | 1,300 | 1,327 | 1,297 | 1,327 | 3,200 |