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 |
|---|---|---|---|---|---|
| 2015/12/30 | 712 | 713 | 708 | 708 | 400 |
| 2015/12/28 | 750 | 750 | 737 | 737 | 1,900 |
| 2015/12/25 | 725 | 725 | 716 | 716 | 1,900 |
| 2015/12/24 | 725 | 725 | 708 | 718 | 2,600 |
| 2015/12/22 | 711 | 718 | 711 | 718 | 800 |
| 2015/12/21 | 709 | 711 | 709 | 711 | 1,400 |
| 2015/12/18 | 710 | 710 | 701 | 709 | 3,600 |
| 2015/12/17 | 710 | 710 | 705 | 710 | 3,400 |
| 2015/12/16 | 703 | 704 | 699 | 704 | 3,300 |
| 2015/12/15 | 700 | 700 | 692 | 692 | 2,600 |
| 2015/12/14 | 700 | 700 | 700 | 700 | 1,800 |
| 2015/12/11 | 705 | 708 | 704 | 704 | 2,500 |
| 2015/12/10 | 701 | 705 | 701 | 705 | 1,600 |
| 2015/12/09 | 704 | 708 | 701 | 701 | 1,400 |
| 2015/12/08 | 703 | 704 | 703 | 704 | 1,500 |
| 2015/12/07 | 705 | 705 | 704 | 704 | 1,200 |
| 2015/12/04 | 703 | 703 | 695 | 695 | 1,600 |
| 2015/12/03 | 705 | 705 | 695 | 704 | 2,000 |
| 2015/12/02 | 705 | 705 | 700 | 705 | 1,700 |
| 2015/12/01 | 698 | 704 | 698 | 704 | 1,700 |
| 2015/11/30 | 694 | 694 | 688 | 688 | 1,300 |
| 2015/11/27 | 706 | 706 | 706 | 706 | 1,100 |
| 2015/11/26 | 707 | 707 | 692 | 692 | 2,200 |
| 2015/11/25 | 707 | 707 | 706 | 706 | 1,800 |
| 2015/11/24 | 706 | 706 | 700 | 706 | 2,100 |
| 2015/11/20 | 703 | 703 | 697 | 700 | 1,300 |
| 2015/11/19 | 702 | 705 | 702 | 703 | 1,500 |
| 2015/11/18 | 702 | 702 | 701 | 701 | 1,300 |
| 2015/11/17 | 705 | 705 | 701 | 701 | 800 |
| 2015/11/16 | 707 | 707 | 695 | 695 | 500 |
| 2015/11/13 | 708 | 708 | 707 | 708 | 600 |
| 2015/11/12 | 710 | 710 | 710 | 710 | 1,100 |
| 2015/11/11 | 710 | 710 | 710 | 710 | 1,000 |
| 2015/11/10 | 705 | 710 | 705 | 710 | 1,100 |
| 2015/11/09 | 705 | 705 | 705 | 705 | 1,100 |
| 2015/11/06 | 710 | 710 | 695 | 705 | 1,200 |
| 2015/11/05 | 710 | 718 | 692 | 710 | 3,800 |
| 2015/11/04 | 705 | 705 | 704 | 704 | 1,200 |
| 2015/11/02 | 688 | 705 | 688 | 705 | 1,800 |
| 2015/10/28 | 679 | 679 | 679 | 679 | 200 |
| 2015/10/27 | 687 | 687 | 684 | 685 | 2,200 |
| 2015/10/26 | 696 | 699 | 676 | 677 | 6,600 |
| 2015/10/23 | 699 | 699 | 686 | 686 | 2,700 |
| 2015/10/22 | 688 | 690 | 688 | 690 | 300 |
| 2015/10/21 | 687 | 690 | 687 | 690 | 400 |
| 2015/10/20 | 686 | 687 | 682 | 687 | 400 |
| 2015/10/19 | 680 | 687 | 680 | 686 | 3,700 |
| 2015/10/16 | 696 | 703 | 696 | 699 | 500 |
| 2015/10/15 | 701 | 704 | 693 | 704 | 1,300 |
| 2015/10/14 | 700 | 701 | 700 | 701 | 1,200 |
| 2015/10/13 | 701 | 701 | 701 | 701 | 500 |
| 2015/10/09 | 701 | 701 | 700 | 700 | 1,000 |
| 2015/10/08 | 697 | 712 | 690 | 692 | 5,500 |
| 2015/10/07 | 701 | 701 | 695 | 695 | 1,500 |
| 2015/10/06 | 695 | 695 | 695 | 695 | 700 |
| 2015/10/05 | 691 | 691 | 690 | 690 | 1,300 |
| 2015/10/02 | 700 | 700 | 685 | 685 | 1,100 |
| 2015/10/01 | 698 | 710 | 667 | 667 | 2,300 |
| 2015/09/30 | 701 | 702 | 701 | 701 | 1,100 |
| 2015/09/29 | 671 | 673 | 671 | 672 | 5,000 |
| 2015/09/28 | 645 | 645 | 636 | 639 | 400 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 1,388 | 1,388 | 1,358 | 1,358 | 1,100 |
| 2015/09/24 | 1,388 | 1,388 | 1,388 | 1,388 | 800 |
| 2015/09/18 | 1,394 | 1,394 | 1,341 | 1,394 | 1,300 |
| 2015/09/17 | 1,420 | 1,420 | 1,360 | 1,389 | 500 |
| 2015/09/16 | 1,420 | 1,429 | 1,420 | 1,424 | 500 |
| 2015/09/15 | 1,390 | 1,390 | 1,390 | 1,390 | 500 |
| 2015/09/14 | 1,377 | 1,377 | 1,367 | 1,367 | 400 |
| 2015/09/11 | 1,341 | 1,347 | 1,341 | 1,347 | 200 |
| 2015/09/10 | 1,333 | 1,333 | 1,333 | 1,333 | 200 |
| 2015/09/08 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2015/09/03 | 1,332 | 1,334 | 1,332 | 1,334 | 300 |
| 2015/09/01 | 1,349 | 1,430 | 1,325 | 1,329 | 3,100 |
| 2015/08/31 | 1,329 | 1,344 | 1,321 | 1,326 | 500 |
| 2015/08/28 | 1,381 | 1,381 | 1,359 | 1,359 | 700 |
| 2015/08/26 | 1,390 | 1,404 | 1,321 | 1,322 | 1,500 |
| 2015/08/25 | 1,359 | 1,360 | 1,286 | 1,360 | 2,900 |
| 2015/08/24 | 1,409 | 1,409 | 1,359 | 1,359 | 2,000 |
| 2015/08/21 | 1,415 | 1,415 | 1,375 | 1,395 | 1,400 |
| 2015/08/20 | 1,390 | 1,459 | 1,369 | 1,415 | 10,100 |
| 2015/08/19 | 1,323 | 1,330 | 1,321 | 1,330 | 1,700 |
| 2015/08/18 | 1,351 | 1,351 | 1,330 | 1,330 | 1,400 |
| 2015/08/17 | 1,322 | 1,352 | 1,322 | 1,352 | 800 |
| 2015/08/14 | 1,320 | 1,342 | 1,320 | 1,342 | 1,100 |
| 2015/08/13 | 1,326 | 1,326 | 1,319 | 1,319 | 2,600 |
| 2015/08/12 | 1,336 | 1,338 | 1,336 | 1,338 | 1,100 |
| 2015/08/11 | 1,343 | 1,346 | 1,336 | 1,336 | 2,500 |
| 2015/08/10 | 1,339 | 1,345 | 1,338 | 1,343 | 2,600 |
| 2015/08/07 | 1,367 | 1,393 | 1,364 | 1,365 | 1,700 |
| 2015/08/06 | 1,352 | 1,394 | 1,322 | 1,394 | 1,300 |
| 2015/08/05 | 1,334 | 1,382 | 1,334 | 1,382 | 2,600 |
| 2015/08/04 | 1,332 | 1,333 | 1,332 | 1,333 | 600 |
| 2015/08/03 | 1,318 | 1,332 | 1,318 | 1,332 | 800 |
| 2015/07/31 | 1,320 | 1,332 | 1,320 | 1,332 | 900 |
| 2015/07/30 | 1,379 | 1,379 | 1,379 | 1,379 | 1,200 |
| 2015/07/29 | 1,379 | 1,380 | 1,379 | 1,379 | 1,000 |
| 2015/07/28 | 1,373 | 1,373 | 1,313 | 1,349 | 2,000 |
| 2015/07/27 | 1,375 | 1,375 | 1,360 | 1,360 | 1,300 |
| 2015/07/24 | 1,379 | 1,379 | 1,375 | 1,375 | 1,200 |
| 2015/07/23 | 1,379 | 1,379 | 1,350 | 1,379 | 1,500 |
| 2015/07/22 | 1,360 | 1,380 | 1,350 | 1,379 | 1,200 |
| 2015/07/21 | 1,350 | 1,360 | 1,350 | 1,360 | 2,900 |
| 2015/07/17 | 1,350 | 1,350 | 1,330 | 1,350 | 1,400 |
| 2015/07/16 | 1,350 | 1,350 | 1,330 | 1,350 | 3,400 |
| 2015/07/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,800 |
| 2015/07/14 | 1,345 | 1,346 | 1,345 | 1,345 | 2,000 |
| 2015/07/13 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2015/07/10 | 1,315 | 1,315 | 1,315 | 1,315 | 1,500 |
| 2015/07/09 | 1,315 | 1,315 | 1,315 | 1,315 | 700 |
| 2015/07/08 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
| 2015/07/07 | 1,330 | 1,330 | 1,302 | 1,302 | 1,500 |
| 2015/07/06 | 1,345 | 1,345 | 1,330 | 1,330 | 1,000 |
| 2015/07/03 | 1,347 | 1,347 | 1,347 | 1,347 | 500 |
| 2015/07/02 | 1,348 | 1,348 | 1,348 | 1,348 | 500 |
| 2015/07/01 | 1,305 | 1,337 | 1,305 | 1,337 | 1,800 |
| 2015/06/30 | 1,294 | 1,294 | 1,285 | 1,286 | 1,100 |
| 2015/06/25 | 1,337 | 1,337 | 1,337 | 1,337 | 900 |
| 2015/06/24 | 1,338 | 1,338 | 1,338 | 1,338 | 700 |
| 2015/06/23 | 1,328 | 1,328 | 1,300 | 1,325 | 1,100 |
| 2015/06/22 | 1,294 | 1,300 | 1,293 | 1,300 | 400 |
| 2015/06/19 | 1,330 | 1,330 | 1,299 | 1,300 | 2,100 |
| 2015/06/18 | 1,329 | 1,330 | 1,329 | 1,330 | 1,700 |
| 2015/06/17 | 1,344 | 1,345 | 1,327 | 1,329 | 600 |
| 2015/06/16 | 1,345 | 1,345 | 1,345 | 1,345 | 200 |
| 2015/06/15 | 1,345 | 1,345 | 1,333 | 1,333 | 300 |
| 2015/06/12 | 1,337 | 1,347 | 1,337 | 1,347 | 700 |
| 2015/06/11 | 1,345 | 1,347 | 1,337 | 1,337 | 900 |
| 2015/06/10 | 1,347 | 1,347 | 1,324 | 1,336 | 3,100 |
| 2015/06/09 | 1,348 | 1,348 | 1,348 | 1,348 | 700 |
| 2015/06/08 | 1,347 | 1,349 | 1,324 | 1,349 | 700 |
| 2015/06/05 | 1,341 | 1,347 | 1,320 | 1,347 | 4,100 |
| 2015/06/04 | 1,338 | 1,341 | 1,320 | 1,341 | 1,200 |
| 2015/06/03 | 1,338 | 1,338 | 1,338 | 1,338 | 500 |
| 2015/06/02 | 1,338 | 1,338 | 1,338 | 1,338 | 200 |
| 2015/06/01 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2015/05/28 | 1,348 | 1,348 | 1,338 | 1,338 | 900 |
| 2015/05/27 | 1,348 | 1,348 | 1,347 | 1,348 | 1,000 |
| 2015/05/26 | 1,346 | 1,348 | 1,319 | 1,335 | 1,900 |
| 2015/05/25 | 1,339 | 1,339 | 1,311 | 1,316 | 2,000 |
| 2015/05/22 | 1,348 | 1,349 | 1,348 | 1,349 | 800 |
| 2015/05/21 | 1,339 | 1,349 | 1,339 | 1,349 | 800 |
| 2015/05/20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,100 |
| 2015/05/19 | 1,341 | 1,343 | 1,330 | 1,330 | 2,700 |
| 2015/05/18 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
| 2015/05/15 | 1,350 | 1,350 | 1,340 | 1,340 | 400 |
| 2015/05/14 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2015/05/13 | 1,348 | 1,348 | 1,322 | 1,322 | 400 |
| 2015/05/12 | 1,348 | 1,352 | 1,348 | 1,352 | 1,200 |
| 2015/05/11 | 1,308 | 1,348 | 1,308 | 1,348 | 2,800 |
| 2015/05/08 | 1,311 | 1,335 | 1,305 | 1,305 | 300 |
| 2015/05/01 | 1,311 | 1,311 | 1,311 | 1,311 | 400 |
| 2015/04/30 | 1,275 | 1,279 | 1,275 | 1,279 | 700 |
| 2015/04/28 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2015/04/27 | 1,335 | 1,335 | 1,310 | 1,310 | 1,100 |
| 2015/04/24 | 1,330 | 1,330 | 1,280 | 1,280 | 2,900 |
| 2015/04/23 | 1,290 | 1,305 | 1,290 | 1,305 | 2,000 |
| 2015/04/22 | 1,278 | 1,289 | 1,278 | 1,289 | 600 |
| 2015/04/21 | 1,288 | 1,288 | 1,274 | 1,280 | 1,700 |
| 2015/04/20 | 1,301 | 1,301 | 1,275 | 1,292 | 600 |
| 2015/04/17 | 1,302 | 1,305 | 1,301 | 1,305 | 400 |
| 2015/04/16 | 1,301 | 1,303 | 1,301 | 1,303 | 400 |
| 2015/04/15 | 1,331 | 1,337 | 1,320 | 1,320 | 600 |
| 2015/04/14 | 1,300 | 1,301 | 1,300 | 1,301 | 1,100 |
| 2015/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2015/04/10 | 1,301 | 1,301 | 1,300 | 1,300 | 200 |
| 2015/04/09 | 1,295 | 1,301 | 1,295 | 1,301 | 800 |
| 2015/04/07 | 1,292 | 1,292 | 1,292 | 1,292 | 300 |
| 2015/04/03 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2015/04/02 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |
| 2015/04/01 | 1,292 | 1,295 | 1,292 | 1,294 | 400 |
| 2015/03/30 | 1,308 | 1,308 | 1,308 | 1,308 | 100 |
| 2015/03/27 | 1,305 | 1,315 | 1,305 | 1,315 | 400 |
| 2015/03/26 | 1,360 | 1,360 | 1,319 | 1,319 | 1,200 |
| 2015/03/25 | 1,360 | 1,360 | 1,315 | 1,339 | 2,300 |
| 2015/03/24 | 1,360 | 1,360 | 1,358 | 1,360 | 1,000 |
| 2015/03/23 | 1,349 | 1,360 | 1,347 | 1,347 | 2,300 |
| 2015/03/20 | 1,349 | 1,349 | 1,343 | 1,343 | 700 |
| 2015/03/19 | 1,349 | 1,349 | 1,349 | 1,349 | 500 |
| 2015/03/18 | 1,347 | 1,349 | 1,326 | 1,349 | 1,300 |
| 2015/03/17 | 1,348 | 1,348 | 1,344 | 1,347 | 900 |
| 2015/03/16 | 1,346 | 1,346 | 1,345 | 1,345 | 1,900 |
| 2015/03/13 | 1,348 | 1,348 | 1,346 | 1,346 | 300 |
| 2015/03/12 | 1,314 | 1,318 | 1,314 | 1,318 | 2,200 |
| 2015/03/11 | 1,308 | 1,314 | 1,303 | 1,314 | 1,500 |
| 2015/03/10 | 1,312 | 1,312 | 1,308 | 1,308 | 1,400 |
| 2015/03/09 | 1,317 | 1,317 | 1,312 | 1,312 | 1,300 |
| 2015/03/06 | 1,317 | 1,317 | 1,317 | 1,317 | 1,900 |
| 2015/03/05 | 1,320 | 1,320 | 1,318 | 1,318 | 1,300 |
| 2015/03/04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2015/03/03 | 1,330 | 1,330 | 1,320 | 1,320 | 1,100 |
| 2015/03/02 | 1,334 | 1,334 | 1,334 | 1,334 | 900 |
| 2015/02/27 | 1,337 | 1,337 | 1,317 | 1,335 | 1,200 |
| 2015/02/26 | 1,322 | 1,337 | 1,321 | 1,337 | 2,800 |
| 2015/02/25 | 1,331 | 1,339 | 1,321 | 1,321 | 1,500 |
| 2015/02/24 | 1,345 | 1,345 | 1,332 | 1,340 | 1,400 |
| 2015/02/23 | 1,341 | 1,341 | 1,332 | 1,332 | 1,400 |
| 2015/02/20 | 1,357 | 1,357 | 1,340 | 1,341 | 900 |
| 2015/02/19 | 1,330 | 1,358 | 1,330 | 1,358 | 2,000 |
| 2015/02/18 | 1,330 | 1,330 | 1,330 | 1,330 | 900 |
| 2015/02/17 | 1,341 | 1,346 | 1,310 | 1,330 | 2,500 |
| 2015/02/16 | 1,347 | 1,347 | 1,317 | 1,317 | 900 |
| 2015/02/13 | 1,348 | 1,348 | 1,345 | 1,345 | 300 |
| 2015/02/12 | 1,328 | 1,349 | 1,320 | 1,349 | 2,500 |
| 2015/02/10 | 1,327 | 1,350 | 1,327 | 1,328 | 1,200 |
| 2015/02/09 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2015/02/06 | 1,345 | 1,345 | 1,345 | 1,345 | 100 |
| 2015/02/04 | 1,345 | 1,345 | 1,345 | 1,345 | 400 |
| 2015/01/28 | 1,330 | 1,340 | 1,330 | 1,340 | 200 |
| 2015/01/27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,100 |
| 2015/01/26 | 1,368 | 1,368 | 1,360 | 1,360 | 1,500 |
| 2015/01/23 | 1,359 | 1,359 | 1,354 | 1,354 | 1,200 |
| 2015/01/22 | 1,335 | 1,357 | 1,335 | 1,357 | 1,500 |
| 2015/01/21 | 1,354 | 1,354 | 1,330 | 1,330 | 1,500 |
| 2015/01/20 | 1,359 | 1,359 | 1,354 | 1,354 | 1,000 |
| 2015/01/19 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 2015/01/16 | 1,365 | 1,365 | 1,328 | 1,329 | 1,400 |
| 2015/01/15 | 1,369 | 1,369 | 1,369 | 1,369 | 400 |
| 2015/01/14 | 1,328 | 1,358 | 1,328 | 1,358 | 600 |
| 2015/01/13 | 1,358 | 1,358 | 1,328 | 1,328 | 400 |
| 2015/01/09 | 1,358 | 1,358 | 1,358 | 1,358 | 600 |
| 2015/01/08 | 1,358 | 1,358 | 1,329 | 1,358 | 1,400 |
| 2015/01/07 | 1,358 | 1,358 | 1,358 | 1,358 | 600 |
| 2015/01/06 | 1,335 | 1,359 | 1,330 | 1,330 | 800 |
| 2015/01/05 | 1,353 | 1,353 | 1,329 | 1,329 | 400 |