9959 アシードホールディングス(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 588 | 588 | 580 | 580 | 900 | 290 |
2004-12-29 | 571 | 591 | 571 | 591 | 200 | 295.50 |
2004-12-28 | 604 | 604 | 569 | 569 | 1,200 | 284.50 |
2004-12-27 | 610 | 610 | 560 | 564 | 2,500 | 282 |
2004-12-24 | 604 | 604 | 604 | 604 | 800 | 302 |
2004-12-22 | 590 | 600 | 590 | 590 | 2,000 | 295 |
2004-12-21 | 579 | 590 | 570 | 590 | 5,700 | 295 |
2004-12-20 | 563 | 563 | 563 | 563 | 300 | 281.50 |
2004-12-17 | 562 | 562 | 562 | 562 | 200 | 281 |
2004-12-16 | 560 | 561 | 560 | 561 | 600 | 280.50 |
2004-12-15 | 588 | 588 | 560 | 560 | 4,500 | 280 |
2004-12-14 | 583 | 583 | 581 | 581 | 2,200 | 290.50 |
2004-12-13 | 569 | 574 | 569 | 573 | 3,100 | 286.50 |
2004-12-10 | 560 | 560 | 555 | 555 | 200 | 277.50 |
2004-12-09 | 555 | 555 | 554 | 554 | 1,900 | 277 |
2004-12-08 | 555 | 555 | 555 | 555 | 1,100 | 277.50 |
2004-12-07 | 555 | 555 | 554 | 554 | 1,400 | 277 |
2004-12-06 | 569 | 569 | 554 | 555 | 300 | 277.50 |
2004-12-01 | 569 | 569 | 569 | 569 | 100 | 284.50 |
2004-11-29 | 570 | 570 | 570 | 570 | 100 | 285 |
2004-11-26 | 575 | 575 | 575 | 575 | 600 | 287.50 |
2004-11-25 | 581 | 581 | 557 | 557 | 1,600 | 278.50 |
2004-11-24 | 574 | 574 | 574 | 574 | 1,700 | 287 |
2004-11-22 | 571 | 571 | 571 | 571 | 300 | 285.50 |
2004-11-19 | 559 | 559 | 552 | 552 | 1,200 | 276 |
2004-11-18 | 557 | 578 | 557 | 558 | 1,200 | 279 |
2004-11-17 | 570 | 570 | 555 | 555 | 2,800 | 277.50 |
2004-11-16 | 570 | 570 | 570 | 570 | 1,600 | 285 |
2004-11-15 | 560 | 560 | 555 | 557 | 3,800 | 278.50 |
2004-11-12 | 561 | 561 | 553 | 554 | 1,300 | 277 |
2004-11-10 | 551 | 551 | 551 | 551 | 1,700 | 275.50 |
2004-11-09 | 570 | 571 | 570 | 570 | 500 | 285 |
2004-11-08 | 570 | 572 | 570 | 572 | 400 | 286 |
2004-11-05 | 571 | 571 | 571 | 571 | 600 | 285.50 |
2004-11-04 | 577 | 584 | 547 | 584 | 2,700 | 292 |
2004-11-02 | 580 | 580 | 580 | 580 | 200 | 290 |
2004-11-01 | 553 | 580 | 551 | 579 | 2,100 | 289.50 |
2004-10-27 | 579 | 579 | 559 | 559 | 600 | 279.50 |
2004-10-26 | 571 | 571 | 571 | 571 | 500 | 285.50 |
2004-10-25 | 550 | 551 | 550 | 551 | 3,000 | 275.50 |
2004-10-22 | 561 | 561 | 550 | 550 | 1,200 | 275 |
2004-10-21 | 561 | 561 | 561 | 561 | 600 | 280.50 |
2004-10-19 | 567 | 567 | 566 | 566 | 200 | 283 |
2004-10-15 | 584 | 584 | 584 | 584 | 900 | 292 |
2004-10-14 | 586 | 586 | 585 | 585 | 600 | 292.50 |
2004-10-13 | 585 | 585 | 570 | 570 | 700 | 285 |
2004-10-12 | 579 | 579 | 579 | 579 | 300 | 289.50 |
2004-10-08 | 580 | 580 | 580 | 580 | 1,800 | 290 |
2004-10-07 | 569 | 571 | 569 | 571 | 200 | 285.50 |
2004-10-06 | 561 | 565 | 561 | 565 | 700 | 282.50 |
2004-10-05 | 565 | 566 | 559 | 559 | 1,500 | 279.50 |
2004-10-01 | 587 | 587 | 587 | 587 | 800 | 293.50 |
2004-09-30 | 570 | 570 | 566 | 567 | 500 | 283.50 |
2004-09-28 | 588 | 588 | 588 | 588 | 900 | 294 |
2004-09-27 | 590 | 590 | 590 | 590 | 1,400 | 295 |
2004-09-24 | 580 | 580 | 580 | 580 | 900 | 290 |
2004-09-21 | 570 | 580 | 570 | 580 | 2,700 | 290 |
2004-09-17 | 580 | 580 | 570 | 570 | 400 | 285 |
2004-09-16 | 580 | 580 | 570 | 570 | 500 | 285 |
2004-09-15 | 586 | 586 | 580 | 580 | 800 | 290 |
2004-09-14 | 579 | 579 | 575 | 579 | 900 | 289.50 |
2004-09-13 | 571 | 571 | 571 | 571 | 1,100 | 285.50 |
2004-09-10 | 570 | 571 | 567 | 571 | 1,200 | 285.50 |
2004-09-09 | 571 | 571 | 571 | 571 | 200 | 285.50 |
2004-09-08 | 570 | 571 | 570 | 571 | 2,200 | 285.50 |
2004-09-07 | 570 | 571 | 570 | 570 | 1,300 | 285 |
2004-09-06 | 573 | 575 | 573 | 575 | 200 | 287.50 |
2004-09-03 | 573 | 573 | 573 | 573 | 100 | 286.50 |
2004-09-02 | 572 | 572 | 571 | 571 | 400 | 285.50 |
2004-09-01 | 574 | 575 | 572 | 572 | 2,400 | 286 |
2004-08-31 | 575 | 575 | 575 | 575 | 500 | 287.50 |
2004-08-30 | 576 | 577 | 576 | 576 | 1,500 | 288 |
2004-08-27 | 574 | 574 | 574 | 574 | 500 | 287 |
2004-08-26 | 584 | 584 | 575 | 575 | 400 | 287.50 |
2004-08-25 | 584 | 584 | 584 | 584 | 900 | 292 |
2004-08-24 | 593 | 593 | 574 | 575 | 1,600 | 287.50 |
2004-08-23 | 608 | 608 | 574 | 574 | 2,400 | 287 |
2004-08-20 | 580 | 580 | 573 | 573 | 800 | 286.50 |
2004-08-18 | 571 | 571 | 571 | 571 | 200 | 285.50 |
2004-08-17 | 600 | 600 | 600 | 600 | 900 | 300 |
2004-08-16 | 600 | 610 | 600 | 609 | 3,600 | 304.50 |
2004-08-13 | 603 | 603 | 603 | 603 | 500 | 301.50 |
2004-08-12 | 599 | 599 | 599 | 599 | 200 | 299.50 |
2004-08-09 | 576 | 576 | 571 | 571 | 300 | 285.50 |
2004-08-04 | 578 | 578 | 578 | 578 | 400 | 289 |
2004-08-03 | 583 | 585 | 583 | 585 | 500 | 292.50 |
2004-08-02 | 593 | 593 | 578 | 578 | 1,000 | 289 |
2004-07-30 | 581 | 581 | 581 | 581 | 400 | 290.50 |
2004-07-29 | 605 | 606 | 605 | 606 | 200 | 303 |
2004-07-28 | 605 | 605 | 605 | 605 | 200 | 302.50 |
2004-07-27 | 613 | 613 | 613 | 613 | 1,000 | 306.50 |
2004-07-26 | 614 | 614 | 614 | 614 | 800 | 307 |
2004-07-23 | 612 | 612 | 610 | 610 | 900 | 305 |
2004-07-20 | 600 | 600 | 585 | 585 | 500 | 292.50 |
2004-07-16 | 609 | 609 | 581 | 607 | 700 | 303.50 |
2004-07-15 | 613 | 613 | 613 | 613 | 2,500 | 306.50 |
2004-07-14 | 609 | 609 | 582 | 582 | 2,500 | 291 |
2004-07-13 | 600 | 600 | 581 | 585 | 3,300 | 292.50 |
2004-07-12 | 577 | 577 | 577 | 577 | 300 | 288.50 |
2004-07-07 | 600 | 600 | 587 | 587 | 700 | 293.50 |
2004-07-06 | 587 | 587 | 587 | 587 | 100 | 293.50 |
2004-07-05 | 609 | 609 | 607 | 607 | 2,200 | 303.50 |
2004-07-02 | 605 | 612 | 590 | 600 | 8,300 | 300 |
2004-07-01 | 604 | 604 | 600 | 604 | 2,700 | 302 |
2004-06-30 | 580 | 580 | 574 | 580 | 900 | 290 |
2004-06-28 | 581 | 581 | 570 | 570 | 300 | 285 |
2004-06-25 | 587 | 587 | 568 | 568 | 1,300 | 284 |
2004-06-24 | 593 | 593 | 569 | 569 | 1,900 | 284.50 |
2004-06-23 | 569 | 577 | 569 | 570 | 2,900 | 285 |
2004-06-22 | 577 | 577 | 577 | 577 | 400 | 288.50 |
2004-06-21 | 573 | 577 | 563 | 577 | 1,400 | 288.50 |
2004-06-18 | 584 | 598 | 584 | 585 | 2,000 | 292.50 |
2004-06-17 | 575 | 584 | 575 | 584 | 300 | 292 |
2004-06-16 | 596 | 596 | 596 | 596 | 700 | 298 |
2004-06-15 | 599 | 599 | 567 | 567 | 2,000 | 283.50 |
2004-06-14 | 578 | 578 | 578 | 578 | 700 | 289 |
2004-06-11 | 574 | 575 | 571 | 575 | 900 | 287.50 |
2004-06-10 | 564 | 570 | 564 | 570 | 500 | 285 |
2004-06-09 | 560 | 565 | 560 | 565 | 600 | 282.50 |
2004-06-08 | 575 | 575 | 557 | 557 | 1,400 | 278.50 |
2004-06-07 | 568 | 570 | 567 | 570 | 1,600 | 285 |
2004-06-04 | 565 | 569 | 560 | 569 | 2,600 | 284.50 |
2004-06-03 | 569 | 569 | 562 | 565 | 900 | 282.50 |
2004-06-02 | 563 | 575 | 561 | 575 | 700 | 287.50 |
2004-06-01 | 580 | 580 | 555 | 573 | 1,400 | 286.50 |
2004-05-31 | 598 | 598 | 580 | 580 | 1,300 | 290 |
2004-05-28 | 588 | 588 | 586 | 586 | 1,000 | 293 |
2004-05-27 | 585 | 595 | 585 | 595 | 2,200 | 297.50 |
2004-05-26 | 605 | 605 | 595 | 595 | 1,800 | 297.50 |
2004-05-25 | 605 | 605 | 590 | 590 | 1,900 | 295 |
2004-05-24 | 608 | 608 | 593 | 593 | 2,000 | 296.50 |
2004-05-21 | 588 | 605 | 588 | 600 | 4,700 | 300 |
2004-05-20 | 585 | 592 | 585 | 592 | 3,900 | 296 |
2004-05-19 | 620 | 620 | 575 | 581 | 12,700 | 290.50 |
2004-05-18 | 590 | 623 | 590 | 623 | 600 | 311.50 |
2004-05-17 | 600 | 625 | 545 | 545 | 2,900 | 272.50 |
2004-05-14 | 608 | 608 | 570 | 570 | 700 | 285 |
2004-05-13 | 600 | 600 | 570 | 570 | 900 | 285 |
2004-05-10 | 560 | 560 | 550 | 550 | 1,300 | 275 |
2004-04-30 | 600 | 600 | 595 | 595 | 200 | 297.50 |
2004-04-28 | 600 | 600 | 600 | 600 | 300 | 300 |
2004-04-27 | 615 | 615 | 615 | 615 | 600 | 307.50 |
2004-04-26 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
2004-04-23 | 550 | 550 | 550 | 550 | 2,100 | 275 |
2004-04-21 | 600 | 600 | 600 | 600 | 100 | 300 |
2004-04-20 | 580 | 580 | 580 | 580 | 100 | 290 |
2004-04-19 | 600 | 600 | 600 | 600 | 300 | 300 |
2004-04-16 | 600 | 600 | 600 | 600 | 300 | 300 |
2004-04-15 | 605 | 605 | 599 | 600 | 2,100 | 300 |
2004-04-14 | 600 | 600 | 600 | 600 | 600 | 300 |
2004-04-13 | 603 | 603 | 600 | 600 | 1,800 | 300 |
2004-04-12 | 600 | 605 | 600 | 605 | 200 | 302.50 |
2004-04-08 | 600 | 600 | 600 | 600 | 200 | 300 |
2004-04-07 | 616 | 616 | 610 | 610 | 1,200 | 305 |
2004-04-06 | 585 | 618 | 585 | 618 | 200 | 309 |
2004-04-05 | 584 | 584 | 584 | 584 | 500 | 292 |
2004-04-02 | 580 | 580 | 580 | 580 | 100 | 290 |
2004-04-01 | 584 | 584 | 584 | 584 | 200 | 292 |
2004-03-30 | 560 | 560 | 560 | 560 | 100 | 280 |
2004-03-29 | 584 | 584 | 584 | 584 | 300 | 292 |
2004-03-25 | 639 | 639 | 616 | 620 | 1,300 | 310 |
2004-03-24 | 630 | 630 | 615 | 630 | 1,700 | 315 |
2004-03-23 | 640 | 640 | 625 | 630 | 2,400 | 315 |
2004-03-22 | 633 | 640 | 615 | 640 | 1,400 | 320 |
2004-03-19 | 622 | 639 | 622 | 633 | 1,000 | 316.50 |
2004-03-18 | 611 | 619 | 611 | 619 | 900 | 309.50 |
2004-03-17 | 630 | 630 | 611 | 611 | 700 | 305.50 |
2004-03-16 | 625 | 625 | 625 | 625 | 1,600 | 312.50 |
2004-03-15 | 625 | 625 | 625 | 625 | 600 | 312.50 |
2004-03-12 | 614 | 614 | 614 | 614 | 1,600 | 307 |
2004-03-10 | 600 | 600 | 600 | 600 | 2,400 | 300 |
2004-03-09 | 600 | 625 | 600 | 600 | 5,700 | 300 |
2004-03-08 | 585 | 609 | 585 | 599 | 1,600 | 299.50 |
2004-03-05 | 580 | 589 | 580 | 582 | 1,600 | 291 |
2004-03-04 | 580 | 580 | 580 | 580 | 100 | 290 |
2004-03-03 | 570 | 570 | 570 | 570 | 400 | 285 |
2004-03-02 | 562 | 570 | 562 | 570 | 1,400 | 285 |
2004-03-01 | 560 | 560 | 560 | 560 | 200 | 280 |
2004-02-27 | 555 | 559 | 555 | 559 | 600 | 279.50 |
2004-02-26 | 555 | 555 | 555 | 555 | 800 | 277.50 |
2004-02-25 | 560 | 560 | 553 | 553 | 1,500 | 276.50 |
2004-02-24 | 555 | 555 | 550 | 550 | 1,000 | 275 |
2004-02-23 | 555 | 555 | 554 | 554 | 2,700 | 277 |
2004-02-20 | 550 | 555 | 550 | 555 | 500 | 277.50 |
2004-02-19 | 550 | 550 | 550 | 550 | 100 | 275 |
2004-02-18 | 550 | 550 | 550 | 550 | 1,100 | 275 |
2004-02-17 | 549 | 549 | 545 | 545 | 1,000 | 272.50 |
2004-02-16 | 547 | 547 | 533 | 533 | 900 | 266.50 |
2004-02-13 | 547 | 547 | 547 | 547 | 600 | 273.50 |
2004-02-12 | 531 | 531 | 527 | 527 | 2,400 | 263.50 |
2004-02-10 | 545 | 545 | 529 | 529 | 1,600 | 264.50 |
2004-02-09 | 535 | 535 | 535 | 535 | 100 | 267.50 |
2004-02-06 | 542 | 542 | 535 | 535 | 1,800 | 267.50 |
2004-02-05 | 545 | 545 | 544 | 544 | 1,500 | 272 |
2004-02-04 | 537 | 550 | 530 | 530 | 4,000 | 265 |
2004-02-03 | 538 | 538 | 535 | 535 | 4,500 | 267.50 |
2004-02-02 | 530 | 540 | 530 | 538 | 3,600 | 269 |
2004-01-30 | 535 | 535 | 530 | 530 | 600 | 265 |
2004-01-29 | 527 | 527 | 527 | 527 | 400 | 263.50 |
2004-01-28 | 530 | 530 | 526 | 530 | 700 | 265 |
2004-01-27 | 544 | 544 | 535 | 538 | 2,100 | 269 |
2004-01-26 | 545 | 545 | 535 | 538 | 3,700 | 269 |
2004-01-23 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
2004-01-22 | 527 | 527 | 525 | 525 | 1,700 | 262.50 |
2004-01-21 | 525 | 530 | 525 | 530 | 900 | 265 |
2004-01-20 | 526 | 526 | 523 | 523 | 800 | 261.50 |
2004-01-19 | 530 | 536 | 521 | 526 | 1,800 | 263 |
2004-01-16 | 535 | 535 | 530 | 530 | 900 | 265 |
2004-01-15 | 530 | 536 | 521 | 536 | 1,800 | 268 |
2004-01-14 | 540 | 540 | 515 | 521 | 3,200 | 260.50 |
2004-01-13 | 545 | 545 | 525 | 540 | 4,300 | 270 |
2004-01-09 | 536 | 536 | 510 | 525 | 4,200 | 262.50 |
2004-01-08 | 537 | 537 | 521 | 521 | 1,700 | 260.50 |
2004-01-07 | 535 | 535 | 535 | 535 | 600 | 267.50 |
2004-01-06 | 549 | 549 | 535 | 535 | 600 | 267.50 |
2004-01-05 | 550 | 550 | 550 | 550 | 300 | 275 |
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