9959 アシードホールディングス(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 550 | 550 | 550 | 550 | 300 | 275 |
2002-12-27 | 550 | 550 | 550 | 550 | 300 | 275 |
2002-12-26 | 521 | 521 | 521 | 521 | 800 | 260.50 |
2002-12-25 | 500 | 500 | 486 | 486 | 1,400 | 243 |
2002-12-24 | 520 | 520 | 486 | 486 | 1,400 | 243 |
2002-12-20 | 486 | 486 | 486 | 486 | 500 | 243 |
2002-12-19 | 486 | 486 | 486 | 486 | 300 | 243 |
2002-12-18 | 480 | 480 | 480 | 480 | 1,000 | 240 |
2002-12-17 | 581 | 581 | 570 | 570 | 1,500 | 285 |
2002-12-16 | 520 | 520 | 520 | 520 | 1,800 | 260 |
2002-12-13 | 519 | 519 | 519 | 519 | 1,800 | 259.50 |
2002-12-12 | 475 | 475 | 475 | 475 | 700 | 237.50 |
2002-12-11 | 470 | 470 | 470 | 470 | 900 | 235 |
2002-12-10 | 500 | 500 | 465 | 467 | 1,700 | 233.50 |
2002-12-09 | 509 | 509 | 509 | 509 | 300 | 254.50 |
2002-12-06 | 509 | 509 | 509 | 509 | 300 | 254.50 |
2002-12-05 | 509 | 509 | 509 | 509 | 300 | 254.50 |
2002-12-04 | 510 | 510 | 510 | 510 | 300 | 255 |
2002-12-03 | 510 | 510 | 510 | 510 | 300 | 255 |
2002-12-02 | 510 | 510 | 510 | 510 | 300 | 255 |
2002-11-29 | 510 | 510 | 510 | 510 | 300 | 255 |
2002-11-28 | 519 | 519 | 519 | 519 | 300 | 259.50 |
2002-11-27 | 520 | 520 | 520 | 520 | 900 | 260 |
2002-11-26 | 498 | 498 | 498 | 498 | 800 | 249 |
2002-11-25 | 498 | 498 | 498 | 498 | 800 | 249 |
2002-11-22 | 494 | 494 | 494 | 494 | 300 | 247 |
2002-11-21 | 495 | 495 | 495 | 495 | 500 | 247.50 |
2002-11-20 | 499 | 499 | 499 | 499 | 300 | 249.50 |
2002-11-19 | 500 | 500 | 500 | 500 | 300 | 250 |
2002-11-18 | 500 | 500 | 500 | 500 | 300 | 250 |
2002-11-15 | 510 | 510 | 510 | 510 | 700 | 255 |
2002-11-14 | 500 | 520 | 500 | 500 | 1,700 | 250 |
2002-11-13 | 500 | 500 | 500 | 500 | 700 | 250 |
2002-11-06 | 500 | 500 | 500 | 500 | 700 | 250 |
2002-11-01 | 500 | 500 | 500 | 500 | 300 | 250 |
2002-10-30 | 500 | 500 | 500 | 500 | 100 | 250 |
2002-10-29 | 500 | 500 | 500 | 500 | 300 | 250 |
2002-10-28 | 500 | 500 | 500 | 500 | 300 | 250 |
2002-10-25 | 520 | 520 | 500 | 500 | 1,200 | 250 |
2002-10-24 | 510 | 510 | 510 | 510 | 800 | 255 |
2002-10-23 | 496 | 496 | 485 | 485 | 1,000 | 242.50 |
2002-10-22 | 471 | 481 | 471 | 481 | 3,000 | 240.50 |
2002-10-21 | 546 | 546 | 461 | 461 | 5,000 | 230.50 |
2002-10-18 | 550 | 550 | 550 | 550 | 300 | 275 |
2002-10-17 | 550 | 550 | 550 | 550 | 700 | 275 |
2002-10-16 | 533 | 533 | 533 | 533 | 600 | 266.50 |
2002-10-15 | 523 | 523 | 503 | 503 | 1,700 | 251.50 |
2002-10-11 | 519 | 519 | 503 | 503 | 500 | 251.50 |
2002-10-10 | 520 | 520 | 520 | 520 | 300 | 260 |
2002-10-09 | 520 | 520 | 520 | 520 | 300 | 260 |
2002-10-08 | 520 | 520 | 520 | 520 | 900 | 260 |
2002-10-02 | 518 | 518 | 518 | 518 | 300 | 259 |
2002-10-01 | 525 | 525 | 525 | 525 | 100 | 262.50 |
2002-09-26 | 584 | 584 | 525 | 525 | 1,300 | 262.50 |
2002-09-25 | 584 | 584 | 584 | 584 | 700 | 292 |
2002-09-24 | 545 | 545 | 545 | 545 | 700 | 272.50 |
2002-09-19 | 554 | 554 | 520 | 520 | 900 | 260 |
2002-09-18 | 555 | 555 | 555 | 555 | 600 | 277.50 |
2002-09-17 | 547 | 547 | 547 | 547 | 700 | 273.50 |
2002-09-13 | 547 | 547 | 517 | 517 | 1,700 | 258.50 |
2002-09-11 | 548 | 548 | 517 | 517 | 2,900 | 258.50 |
2002-09-10 | 516 | 548 | 516 | 548 | 1,100 | 274 |
2002-09-09 | 550 | 550 | 510 | 510 | 800 | 255 |
2002-09-06 | 550 | 550 | 550 | 550 | 600 | 275 |
2002-09-05 | 550 | 550 | 530 | 550 | 1,000 | 275 |
2002-09-04 | 550 | 550 | 550 | 550 | 300 | 275 |
2002-09-03 | 560 | 560 | 550 | 550 | 600 | 275 |
2002-09-02 | 550 | 550 | 550 | 550 | 300 | 275 |
2002-08-30 | 550 | 550 | 550 | 550 | 300 | 275 |
2002-08-29 | 520 | 550 | 520 | 550 | 1,200 | 275 |
2002-08-28 | 583 | 583 | 503 | 503 | 2,300 | 251.50 |
2002-08-27 | 583 | 583 | 583 | 583 | 500 | 291.50 |
2002-08-26 | 583 | 583 | 583 | 583 | 400 | 291.50 |
2002-08-23 | 583 | 583 | 583 | 583 | 1,300 | 291.50 |
2002-08-22 | 574 | 574 | 574 | 574 | 300 | 287 |
2002-08-21 | 574 | 574 | 574 | 574 | 300 | 287 |
2002-08-20 | 584 | 584 | 584 | 584 | 300 | 292 |
2002-08-19 | 584 | 584 | 584 | 584 | 300 | 292 |
2002-08-16 | 584 | 584 | 584 | 584 | 300 | 292 |
2002-08-15 | 584 | 584 | 584 | 584 | 600 | 292 |
2002-08-14 | 585 | 585 | 545 | 545 | 1,900 | 272.50 |
2002-08-13 | 585 | 585 | 585 | 585 | 500 | 292.50 |
2002-08-12 | 555 | 555 | 555 | 555 | 700 | 277.50 |
2002-08-09 | 545 | 555 | 545 | 555 | 200 | 277.50 |
2002-08-08 | 545 | 545 | 545 | 545 | 400 | 272.50 |
2002-08-07 | 545 | 545 | 545 | 545 | 300 | 272.50 |
2002-08-02 | 540 | 540 | 540 | 540 | 200 | 270 |
2002-07-30 | 527 | 527 | 527 | 527 | 100 | 263.50 |
2002-07-29 | 597 | 597 | 597 | 597 | 300 | 298.50 |
2002-07-26 | 597 | 597 | 597 | 597 | 300 | 298.50 |
2002-07-25 | 599 | 599 | 599 | 599 | 800 | 299.50 |
2002-07-24 | 600 | 600 | 600 | 600 | 700 | 300 |
2002-07-23 | 600 | 600 | 600 | 600 | 700 | 300 |
2002-07-22 | 550 | 550 | 550 | 550 | 300 | 275 |
2002-07-17 | 583 | 583 | 550 | 550 | 3,200 | 275 |
2002-07-16 | 560 | 560 | 560 | 560 | 2,100 | 280 |
2002-07-15 | 570 | 570 | 520 | 520 | 2,600 | 260 |
2002-07-12 | 560 | 560 | 560 | 560 | 400 | 280 |
2002-07-11 | 559 | 560 | 559 | 560 | 400 | 280 |
2002-07-10 | 560 | 560 | 560 | 560 | 300 | 280 |
2002-07-09 | 560 | 560 | 560 | 560 | 1,300 | 280 |
2002-07-08 | 535 | 535 | 535 | 535 | 1,200 | 267.50 |
2002-07-04 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
2002-07-03 | 570 | 570 | 570 | 570 | 1,800 | 285 |
2002-07-02 | 560 | 560 | 560 | 560 | 1,700 | 280 |
2002-07-01 | 570 | 570 | 570 | 570 | 1,700 | 285 |
2002-06-28 | 530 | 530 | 530 | 530 | 2,200 | 265 |
2002-06-27 | 515 | 515 | 515 | 515 | 200 | 257.50 |
2002-06-26 | 570 | 570 | 570 | 570 | 800 | 285 |
2002-06-25 | 570 | 570 | 565 | 565 | 1,000 | 282.50 |
2002-06-24 | 570 | 570 | 570 | 570 | 700 | 285 |
2002-06-17 | 570 | 570 | 570 | 570 | 700 | 285 |
2002-06-14 | 570 | 570 | 570 | 570 | 600 | 285 |
2002-06-13 | 560 | 560 | 560 | 560 | 600 | 280 |
2002-06-12 | 520 | 520 | 520 | 520 | 100 | 260 |
2002-06-11 | 520 | 520 | 520 | 520 | 2,300 | 260 |
2002-06-10 | 525 | 525 | 525 | 525 | 100 | 262.50 |
2002-06-07 | 545 | 545 | 545 | 545 | 300 | 272.50 |
2002-06-05 | 570 | 570 | 570 | 570 | 100 | 285 |
2002-06-03 | 540 | 540 | 540 | 540 | 300 | 270 |
2002-05-30 | 570 | 570 | 570 | 570 | 1,200 | 285 |
2002-05-29 | 570 | 570 | 570 | 570 | 1,000 | 285 |
2002-05-28 | 575 | 575 | 575 | 575 | 100 | 287.50 |
2002-05-27 | 580 | 580 | 580 | 580 | 800 | 290 |
2002-05-24 | 580 | 580 | 580 | 580 | 900 | 290 |
2002-05-23 | 580 | 580 | 580 | 580 | 700 | 290 |
2002-05-21 | 580 | 580 | 580 | 580 | 600 | 290 |
2002-05-16 | 590 | 590 | 590 | 590 | 100 | 295 |
2002-05-15 | 600 | 600 | 560 | 560 | 1,600 | 280 |
2002-05-14 | 600 | 600 | 600 | 600 | 600 | 300 |
2002-05-13 | 610 | 610 | 600 | 600 | 1,600 | 300 |
2002-05-10 | 533 | 580 | 533 | 580 | 2,100 | 290 |
2002-05-07 | 574 | 574 | 574 | 574 | 100 | 287 |
2002-05-02 | 575 | 575 | 575 | 575 | 100 | 287.50 |
2002-04-30 | 580 | 580 | 580 | 580 | 200 | 290 |
2002-04-26 | 520 | 520 | 520 | 520 | 100 | 260 |
2002-04-25 | 575 | 575 | 575 | 575 | 500 | 287.50 |
2002-04-24 | 570 | 570 | 565 | 565 | 600 | 282.50 |
2002-04-23 | 574 | 574 | 574 | 574 | 1,200 | 287 |
2002-04-22 | 575 | 575 | 575 | 575 | 600 | 287.50 |
2002-04-17 | 580 | 580 | 580 | 580 | 600 | 290 |
2002-04-16 | 582 | 582 | 540 | 540 | 700 | 270 |
2002-04-15 | 572 | 572 | 572 | 572 | 500 | 286 |
2002-04-12 | 542 | 542 | 542 | 542 | 100 | 271 |
2002-04-10 | 541 | 541 | 541 | 541 | 200 | 270.50 |
2002-04-09 | 579 | 579 | 540 | 540 | 1,100 | 270 |
2002-04-08 | 550 | 590 | 520 | 590 | 3,000 | 295 |
2002-04-05 | 590 | 590 | 560 | 560 | 500 | 280 |
2002-04-04 | 590 | 590 | 590 | 590 | 1,100 | 295 |
2002-04-03 | 600 | 600 | 590 | 590 | 1,200 | 295 |
2002-04-01 | 560 | 560 | 560 | 560 | 100 | 280 |
2002-03-27 | 600 | 600 | 600 | 600 | 400 | 300 |
2002-03-26 | 594 | 600 | 594 | 600 | 200 | 300 |
2002-03-25 | 650 | 680 | 640 | 670 | 2,500 | 335 |
2002-03-22 | 690 | 690 | 610 | 610 | 1,200 | 305 |
2002-03-20 | 600 | 610 | 600 | 600 | 900 | 300 |
2002-03-18 | 599 | 600 | 599 | 600 | 700 | 300 |
2002-03-15 | 600 | 600 | 600 | 600 | 800 | 300 |
2002-03-14 | 600 | 600 | 600 | 600 | 600 | 300 |
2002-03-13 | 599 | 599 | 560 | 595 | 1,900 | 297.50 |
2002-03-12 | 600 | 600 | 599 | 599 | 200 | 299.50 |
2002-03-11 | 550 | 580 | 550 | 550 | 2,400 | 275 |
2002-03-08 | 579 | 579 | 579 | 579 | 100 | 289.50 |
2002-03-07 | 540 | 550 | 540 | 550 | 900 | 275 |
2002-03-06 | 580 | 580 | 580 | 580 | 100 | 290 |
2002-03-05 | 550 | 550 | 530 | 530 | 1,600 | 265 |
2002-03-04 | 520 | 550 | 520 | 550 | 1,600 | 275 |
2002-03-01 | 510 | 510 | 500 | 510 | 600 | 255 |
2002-02-28 | 509 | 510 | 509 | 510 | 1,100 | 255 |
2002-02-27 | 509 | 509 | 500 | 500 | 1,200 | 250 |
2002-02-26 | 510 | 510 | 490 | 490 | 1,600 | 245 |
2002-02-25 | 510 | 510 | 510 | 510 | 1,100 | 255 |
2002-02-22 | 490 | 490 | 490 | 490 | 1,200 | 245 |
2002-02-21 | 490 | 490 | 490 | 490 | 1,300 | 245 |
2002-02-19 | 470 | 470 | 470 | 470 | 100 | 235 |
2002-02-18 | 461 | 461 | 461 | 461 | 100 | 230.50 |
2002-02-15 | 484 | 484 | 459 | 459 | 1,000 | 229.50 |
2002-02-14 | 485 | 485 | 485 | 485 | 1,200 | 242.50 |
2002-02-13 | 485 | 485 | 455 | 455 | 1,900 | 227.50 |
2002-02-12 | 485 | 485 | 470 | 485 | 2,000 | 242.50 |
2002-02-08 | 530 | 530 | 470 | 470 | 2,000 | 235 |
2002-02-06 | 530 | 530 | 530 | 530 | 200 | 265 |
2002-02-01 | 540 | 540 | 540 | 540 | 100 | 270 |
2002-01-28 | 600 | 600 | 600 | 600 | 1,300 | 300 |
2002-01-25 | 599 | 600 | 599 | 600 | 1,100 | 300 |
2002-01-23 | 510 | 510 | 500 | 500 | 200 | 250 |
2002-01-22 | 515 | 515 | 500 | 500 | 1,400 | 250 |
2002-01-21 | 520 | 520 | 520 | 520 | 200 | 260 |
2002-01-18 | 530 | 530 | 530 | 530 | 200 | 265 |
2002-01-17 | 524 | 524 | 524 | 524 | 200 | 262 |
2002-01-15 | 590 | 590 | 590 | 590 | 1,900 | 295 |
2002-01-11 | 560 | 560 | 560 | 560 | 200 | 280 |
分割・併合履歴 : [2015-09-28]1株→2株 [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株