9959 アシードホールディングス(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 620 | 620 | 619 | 620 | 1,200 | 310 |
2007-12-27 | 624 | 624 | 620 | 620 | 1,600 | 310 |
2007-12-26 | 616 | 617 | 616 | 617 | 1,000 | 308.50 |
2007-12-25 | 617 | 617 | 605 | 605 | 1,900 | 302.50 |
2007-12-21 | 593 | 593 | 590 | 590 | 1,200 | 295 |
2007-12-20 | 623 | 623 | 623 | 623 | 900 | 311.50 |
2007-12-19 | 625 | 625 | 623 | 623 | 600 | 311.50 |
2007-12-18 | 625 | 625 | 625 | 625 | 500 | 312.50 |
2007-12-17 | 640 | 640 | 625 | 625 | 2,000 | 312.50 |
2007-12-14 | 635 | 635 | 620 | 620 | 2,300 | 310 |
2007-12-13 | 625 | 630 | 623 | 623 | 2,000 | 311.50 |
2007-12-10 | 620 | 620 | 602 | 602 | 600 | 301 |
2007-12-07 | 620 | 620 | 620 | 620 | 1,800 | 310 |
2007-12-06 | 620 | 620 | 620 | 620 | 1,200 | 310 |
2007-12-05 | 615 | 615 | 614 | 614 | 1,400 | 307 |
2007-12-04 | 605 | 606 | 605 | 605 | 300 | 302.50 |
2007-12-03 | 605 | 605 | 605 | 605 | 500 | 302.50 |
2007-11-30 | 605 | 605 | 605 | 605 | 500 | 302.50 |
2007-11-29 | 605 | 608 | 605 | 605 | 1,000 | 302.50 |
2007-11-28 | 604 | 605 | 604 | 605 | 1,000 | 302.50 |
2007-11-27 | 600 | 600 | 580 | 580 | 1,400 | 290 |
2007-11-26 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
2007-11-22 | 565 | 565 | 565 | 565 | 400 | 282.50 |
2007-11-21 | 565 | 565 | 565 | 565 | 100 | 282.50 |
2007-11-20 | 565 | 565 | 565 | 565 | 500 | 282.50 |
2007-11-19 | 565 | 565 | 565 | 565 | 100 | 282.50 |
2007-11-16 | 550 | 550 | 550 | 550 | 1,600 | 275 |
2007-11-15 | 550 | 550 | 550 | 550 | 600 | 275 |
2007-11-14 | 560 | 560 | 542 | 542 | 2,000 | 271 |
2007-11-13 | 515 | 540 | 515 | 540 | 1,200 | 270 |
2007-11-12 | 514 | 515 | 514 | 515 | 600 | 257.50 |
2007-11-09 | 525 | 525 | 525 | 525 | 200 | 262.50 |
2007-11-08 | 514 | 515 | 514 | 515 | 800 | 257.50 |
2007-11-07 | 564 | 564 | 530 | 530 | 2,100 | 265 |
2007-11-05 | 564 | 564 | 564 | 564 | 100 | 282 |
2007-10-31 | 584 | 584 | 555 | 574 | 4,000 | 287 |
2007-10-30 | 594 | 594 | 594 | 594 | 100 | 297 |
2007-10-26 | 604 | 604 | 604 | 604 | 100 | 302 |
2007-10-25 | 613 | 614 | 610 | 614 | 1,300 | 307 |
2007-10-24 | 613 | 613 | 593 | 593 | 900 | 296.50 |
2007-10-23 | 615 | 615 | 580 | 580 | 1,500 | 290 |
2007-10-22 | 600 | 605 | 600 | 605 | 300 | 302.50 |
2007-10-18 | 600 | 600 | 600 | 600 | 400 | 300 |
2007-10-17 | 600 | 600 | 600 | 600 | 500 | 300 |
2007-10-16 | 570 | 610 | 570 | 610 | 3,200 | 305 |
2007-10-15 | 567 | 568 | 560 | 560 | 800 | 280 |
2007-10-12 | 565 | 565 | 561 | 561 | 200 | 280.50 |
2007-10-11 | 552 | 565 | 552 | 565 | 1,200 | 282.50 |
2007-10-10 | 551 | 565 | 550 | 565 | 3,300 | 282.50 |
2007-10-09 | 556 | 556 | 551 | 551 | 1,200 | 275.50 |
2007-10-05 | 565 | 565 | 551 | 551 | 700 | 275.50 |
2007-10-04 | 570 | 570 | 570 | 570 | 300 | 285 |
2007-10-03 | 569 | 569 | 567 | 567 | 300 | 283.50 |
2007-10-02 | 570 | 579 | 570 | 579 | 600 | 289.50 |
2007-10-01 | 569 | 569 | 569 | 569 | 100 | 284.50 |
2007-09-28 | 573 | 573 | 573 | 573 | 200 | 286.50 |
2007-09-27 | 600 | 600 | 599 | 599 | 2,900 | 299.50 |
2007-09-26 | 599 | 599 | 560 | 560 | 1,700 | 280 |
2007-09-25 | 600 | 600 | 599 | 599 | 800 | 299.50 |
2007-09-21 | 600 | 600 | 600 | 600 | 100 | 300 |
2007-09-20 | 600 | 600 | 600 | 600 | 600 | 300 |
2007-09-19 | 600 | 600 | 600 | 600 | 600 | 300 |
2007-09-18 | 600 | 600 | 600 | 600 | 1,100 | 300 |
2007-09-14 | 595 | 595 | 595 | 595 | 600 | 297.50 |
2007-09-13 | 592 | 592 | 592 | 592 | 400 | 296 |
2007-09-12 | 580 | 597 | 580 | 597 | 1,200 | 298.50 |
2007-08-29 | 583 | 583 | 560 | 560 | 1,100 | 280 |
2007-08-27 | 650 | 650 | 583 | 583 | 2,000 | 291.50 |
2007-08-24 | 600 | 600 | 600 | 600 | 900 | 300 |
2007-08-23 | 585 | 585 | 585 | 585 | 1,100 | 292.50 |
2007-08-22 | 550 | 565 | 550 | 565 | 5,100 | 282.50 |
2007-08-20 | 598 | 600 | 580 | 580 | 1,100 | 290 |
2007-08-17 | 598 | 598 | 580 | 580 | 300 | 290 |
2007-08-16 | 588 | 598 | 580 | 598 | 1,300 | 299 |
2007-08-15 | 600 | 600 | 588 | 588 | 600 | 294 |
2007-08-14 | 602 | 605 | 589 | 605 | 1,100 | 302.50 |
2007-08-13 | 599 | 600 | 599 | 600 | 600 | 300 |
2007-08-10 | 580 | 580 | 580 | 580 | 600 | 290 |
2007-08-09 | 586 | 586 | 586 | 586 | 100 | 293 |
2007-08-07 | 590 | 599 | 590 | 590 | 2,200 | 295 |
2007-08-03 | 590 | 590 | 590 | 590 | 500 | 295 |
2007-08-02 | 600 | 600 | 600 | 600 | 400 | 300 |
2007-08-01 | 600 | 600 | 600 | 600 | 600 | 300 |
2007-07-31 | 600 | 600 | 600 | 600 | 200 | 300 |
2007-07-30 | 599 | 599 | 599 | 599 | 400 | 299.50 |
2007-07-27 | 601 | 601 | 581 | 599 | 2,200 | 299.50 |
2007-07-26 | 600 | 600 | 600 | 600 | 400 | 300 |
2007-07-25 | 607 | 607 | 600 | 600 | 1,100 | 300 |
2007-07-24 | 605 | 605 | 600 | 604 | 900 | 302 |
2007-07-23 | 603 | 603 | 603 | 603 | 700 | 301.50 |
2007-07-20 | 596 | 598 | 590 | 598 | 1,200 | 299 |
2007-07-19 | 600 | 600 | 600 | 600 | 400 | 300 |
2007-07-18 | 603 | 603 | 600 | 600 | 900 | 300 |
2007-07-17 | 605 | 605 | 604 | 604 | 600 | 302 |
2007-07-13 | 606 | 606 | 605 | 605 | 1,600 | 302.50 |
2007-07-12 | 606 | 606 | 600 | 605 | 3,900 | 302.50 |
2007-07-11 | 605 | 605 | 595 | 600 | 2,300 | 300 |
2007-07-10 | 604 | 604 | 604 | 604 | 1,000 | 302 |
2007-07-09 | 600 | 604 | 600 | 604 | 1,500 | 302 |
2007-07-06 | 600 | 600 | 600 | 600 | 2,100 | 300 |
2007-07-05 | 607 | 607 | 600 | 600 | 1,400 | 300 |
2007-07-04 | 608 | 608 | 601 | 607 | 1,400 | 303.50 |
2007-07-03 | 609 | 609 | 600 | 605 | 1,800 | 302.50 |
2007-07-02 | 590 | 590 | 586 | 589 | 5,700 | 294.50 |
2007-06-28 | 596 | 596 | 592 | 592 | 1,200 | 296 |
2007-06-27 | 614 | 614 | 601 | 602 | 1,100 | 301 |
2007-06-26 | 603 | 603 | 600 | 600 | 2,900 | 300 |
2007-06-25 | 607 | 607 | 603 | 603 | 2,700 | 301.50 |
2007-06-22 | 617 | 617 | 608 | 614 | 600 | 307 |
2007-06-21 | 608 | 608 | 607 | 607 | 500 | 303.50 |
2007-06-20 | 615 | 615 | 607 | 607 | 700 | 303.50 |
2007-06-19 | 625 | 625 | 608 | 617 | 1,900 | 308.50 |
2007-06-18 | 628 | 628 | 628 | 628 | 600 | 314 |
2007-06-15 | 630 | 630 | 630 | 630 | 500 | 315 |
2007-06-14 | 625 | 625 | 625 | 625 | 700 | 312.50 |
2007-06-13 | 609 | 615 | 605 | 615 | 1,400 | 307.50 |
2007-06-12 | 600 | 609 | 598 | 609 | 2,300 | 304.50 |
2007-06-11 | 601 | 601 | 600 | 600 | 2,600 | 300 |
2007-06-08 | 600 | 600 | 600 | 600 | 100 | 300 |
2007-06-07 | 608 | 608 | 600 | 600 | 800 | 300 |
2007-06-05 | 605 | 608 | 605 | 608 | 1,100 | 304 |
2007-06-04 | 606 | 607 | 600 | 600 | 2,000 | 300 |
2007-06-01 | 606 | 606 | 606 | 606 | 500 | 303 |
2007-05-31 | 605 | 605 | 605 | 605 | 900 | 302.50 |
2007-05-30 | 602 | 605 | 602 | 605 | 300 | 302.50 |
2007-05-29 | 602 | 602 | 602 | 602 | 100 | 301 |
2007-05-28 | 595 | 602 | 595 | 602 | 300 | 301 |
2007-05-25 | 604 | 604 | 592 | 592 | 1,100 | 296 |
2007-05-24 | 603 | 603 | 593 | 600 | 1,400 | 300 |
2007-05-23 | 588 | 590 | 588 | 588 | 1,100 | 294 |
2007-05-22 | 568 | 568 | 560 | 560 | 1,100 | 280 |
2007-05-21 | 582 | 582 | 574 | 574 | 500 | 287 |
2007-05-18 | 580 | 580 | 580 | 580 | 200 | 290 |
2007-05-17 | 578 | 578 | 578 | 578 | 300 | 289 |
2007-05-16 | 588 | 588 | 578 | 578 | 1,900 | 289 |
2007-05-15 | 588 | 588 | 578 | 580 | 2,000 | 290 |
2007-05-14 | 602 | 602 | 561 | 578 | 15,100 | 289 |
2007-05-11 | 650 | 650 | 631 | 634 | 6,100 | 317 |
2007-05-10 | 655 | 655 | 655 | 655 | 100 | 327.50 |
2007-05-09 | 655 | 655 | 655 | 655 | 100 | 327.50 |
2007-05-08 | 636 | 636 | 636 | 636 | 100 | 318 |
2007-05-07 | 663 | 663 | 656 | 656 | 400 | 328 |
2007-05-02 | 664 | 665 | 664 | 664 | 500 | 332 |
2007-04-27 | 662 | 665 | 662 | 663 | 400 | 331.50 |
2007-04-26 | 658 | 658 | 658 | 658 | 100 | 329 |
2007-04-25 | 664 | 664 | 664 | 664 | 900 | 332 |
2007-04-24 | 650 | 650 | 650 | 650 | 700 | 325 |
2007-04-23 | 654 | 654 | 652 | 652 | 800 | 326 |
2007-04-20 | 653 | 653 | 653 | 653 | 200 | 326.50 |
2007-04-19 | 649 | 649 | 649 | 649 | 100 | 324.50 |
2007-04-18 | 651 | 651 | 649 | 649 | 400 | 324.50 |
2007-04-17 | 660 | 660 | 646 | 651 | 700 | 325.50 |
2007-04-16 | 650 | 651 | 633 | 651 | 1,200 | 325.50 |
2007-04-13 | 648 | 648 | 635 | 635 | 1,100 | 317.50 |
2007-04-12 | 644 | 644 | 643 | 643 | 400 | 321.50 |
2007-04-11 | 634 | 634 | 634 | 634 | 1,200 | 317 |
2007-04-10 | 640 | 640 | 634 | 634 | 900 | 317 |
2007-04-09 | 648 | 648 | 633 | 640 | 1,200 | 320 |
2007-04-06 | 666 | 666 | 626 | 646 | 8,100 | 323 |
2007-04-05 | 665 | 666 | 665 | 666 | 400 | 333 |
2007-04-04 | 666 | 666 | 666 | 666 | 100 | 333 |
2007-04-03 | 662 | 667 | 662 | 665 | 1,200 | 332.50 |
2007-04-02 | 659 | 668 | 655 | 668 | 1,800 | 334 |
2007-03-30 | 657 | 659 | 654 | 659 | 700 | 329.50 |
2007-03-29 | 656 | 660 | 656 | 660 | 200 | 330 |
2007-03-28 | 660 | 660 | 660 | 660 | 100 | 330 |
2007-03-27 | 649 | 660 | 649 | 660 | 2,800 | 330 |
2007-03-26 | 683 | 684 | 676 | 677 | 8,300 | 338.50 |
2007-03-23 | 683 | 683 | 683 | 683 | 700 | 341.50 |
2007-03-22 | 670 | 683 | 666 | 682 | 4,400 | 341 |
2007-03-20 | 662 | 672 | 662 | 672 | 300 | 336 |
2007-03-19 | 682 | 683 | 655 | 655 | 3,100 | 327.50 |
2007-03-15 | 706 | 706 | 650 | 681 | 5,000 | 340.50 |
2007-03-14 | 699 | 699 | 699 | 699 | 600 | 349.50 |
2007-03-13 | 703 | 703 | 703 | 703 | 400 | 351.50 |
2007-03-12 | 695 | 695 | 695 | 695 | 100 | 347.50 |
2007-03-09 | 690 | 690 | 690 | 690 | 700 | 345 |
2007-03-07 | 690 | 700 | 690 | 690 | 300 | 345 |
2007-03-06 | 695 | 695 | 675 | 681 | 5,600 | 340.50 |
2007-03-05 | 698 | 698 | 695 | 695 | 1,900 | 347.50 |
2007-03-02 | 700 | 700 | 695 | 695 | 800 | 347.50 |
2007-03-01 | 695 | 703 | 695 | 701 | 2,000 | 350.50 |
2007-02-28 | 693 | 693 | 685 | 689 | 2,900 | 344.50 |
2007-02-27 | 709 | 709 | 700 | 700 | 900 | 350 |
2007-02-26 | 709 | 709 | 694 | 694 | 700 | 347 |
2007-02-23 | 699 | 699 | 689 | 689 | 1,800 | 344.50 |
2007-02-22 | 689 | 697 | 689 | 689 | 700 | 344.50 |
2007-02-21 | 694 | 695 | 682 | 695 | 1,100 | 347.50 |
2007-02-20 | 685 | 689 | 685 | 689 | 200 | 344.50 |
2007-02-19 | 679 | 679 | 679 | 679 | 1,400 | 339.50 |
2007-02-16 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
2007-02-15 | 690 | 699 | 689 | 699 | 1,900 | 349.50 |
2007-02-14 | 697 | 697 | 683 | 683 | 1,500 | 341.50 |
2007-02-13 | 698 | 698 | 697 | 697 | 500 | 348.50 |
2007-02-09 | 696 | 696 | 696 | 696 | 100 | 348 |
2007-02-08 | 683 | 706 | 683 | 686 | 1,400 | 343 |
2007-02-07 | 682 | 682 | 682 | 682 | 100 | 341 |
2007-02-05 | 680 | 680 | 679 | 679 | 1,100 | 339.50 |
2007-02-02 | 679 | 679 | 679 | 679 | 1,000 | 339.50 |
2007-02-01 | 667 | 679 | 667 | 679 | 700 | 339.50 |
2007-01-31 | 668 | 668 | 666 | 666 | 1,300 | 333 |
2007-01-30 | 666 | 670 | 665 | 667 | 1,000 | 333.50 |
2007-01-29 | 677 | 677 | 660 | 665 | 4,700 | 332.50 |
2007-01-26 | 685 | 685 | 672 | 672 | 1,200 | 336 |
2007-01-25 | 680 | 688 | 670 | 670 | 2,100 | 335 |
2007-01-24 | 678 | 679 | 669 | 670 | 1,400 | 335 |
2007-01-23 | 694 | 694 | 666 | 670 | 4,800 | 335 |
2007-01-22 | 699 | 699 | 670 | 670 | 2,900 | 335 |
2007-01-19 | 690 | 691 | 690 | 690 | 400 | 345 |
2007-01-18 | 693 | 700 | 690 | 690 | 1,600 | 345 |
2007-01-17 | 687 | 694 | 687 | 693 | 1,400 | 346.50 |
2007-01-16 | 698 | 699 | 689 | 694 | 1,900 | 347 |
2007-01-15 | 700 | 700 | 689 | 689 | 1,200 | 344.50 |
2007-01-12 | 684 | 695 | 684 | 694 | 2,000 | 347 |
2007-01-11 | 694 | 694 | 694 | 694 | 1,000 | 347 |
2007-01-10 | 686 | 686 | 675 | 675 | 600 | 337.50 |
2007-01-09 | 685 | 685 | 685 | 685 | 200 | 342.50 |
2007-01-05 | 682 | 682 | 678 | 678 | 600 | 339 |
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