9959 アシードホールディングス(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 730 | 745 | 730 | 745 | 200 | 372.50 |
2010-12-29 | 745 | 745 | 745 | 745 | 100 | 372.50 |
2010-12-28 | 720 | 744 | 720 | 744 | 1,800 | 372 |
2010-12-27 | 722 | 722 | 705 | 705 | 1,400 | 352.50 |
2010-12-24 | 728 | 728 | 709 | 715 | 2,900 | 357.50 |
2010-12-22 | 750 | 750 | 720 | 720 | 1,100 | 360 |
2010-12-21 | 750 | 750 | 741 | 741 | 200 | 370.50 |
2010-12-20 | 745 | 747 | 745 | 747 | 800 | 373.50 |
2010-12-17 | 740 | 740 | 739 | 739 | 1,200 | 369.50 |
2010-12-16 | 765 | 765 | 746 | 746 | 700 | 373 |
2010-12-15 | 765 | 767 | 764 | 765 | 3,000 | 382.50 |
2010-12-14 | 763 | 763 | 760 | 763 | 3,100 | 381.50 |
2010-12-13 | 735 | 740 | 735 | 740 | 3,000 | 370 |
2010-12-10 | 715 | 720 | 715 | 720 | 700 | 360 |
2010-12-09 | 713 | 720 | 713 | 715 | 900 | 357.50 |
2010-12-07 | 714 | 714 | 714 | 714 | 1,500 | 357 |
2010-12-06 | 704 | 704 | 700 | 700 | 1,500 | 350 |
2010-12-03 | 700 | 700 | 700 | 700 | 1,600 | 350 |
2010-12-02 | 699 | 699 | 699 | 699 | 400 | 349.50 |
2010-12-01 | 692 | 694 | 692 | 694 | 300 | 347 |
2010-11-30 | 692 | 692 | 692 | 692 | 100 | 346 |
2010-11-26 | 703 | 703 | 690 | 690 | 1,600 | 345 |
2010-11-25 | 703 | 703 | 703 | 703 | 1,200 | 351.50 |
2010-11-24 | 700 | 700 | 689 | 700 | 1,700 | 350 |
2010-11-22 | 690 | 692 | 690 | 692 | 300 | 346 |
2010-11-19 | 690 | 690 | 690 | 690 | 100 | 345 |
2010-11-18 | 685 | 685 | 685 | 685 | 500 | 342.50 |
2010-11-17 | 690 | 699 | 685 | 685 | 2,100 | 342.50 |
2010-11-16 | 685 | 688 | 685 | 688 | 700 | 344 |
2010-11-15 | 694 | 694 | 686 | 686 | 600 | 343 |
2010-11-12 | 695 | 695 | 687 | 687 | 400 | 343.50 |
2010-11-11 | 694 | 694 | 694 | 694 | 400 | 347 |
2010-11-10 | 685 | 694 | 685 | 694 | 400 | 347 |
2010-11-09 | 685 | 685 | 685 | 685 | 800 | 342.50 |
2010-11-05 | 685 | 685 | 685 | 685 | 100 | 342.50 |
2010-11-04 | 688 | 688 | 688 | 688 | 100 | 344 |
2010-11-02 | 693 | 693 | 685 | 685 | 1,600 | 342.50 |
2010-11-01 | 692 | 692 | 692 | 692 | 600 | 346 |
2010-10-29 | 692 | 692 | 692 | 692 | 400 | 346 |
2010-10-28 | 692 | 695 | 686 | 695 | 800 | 347.50 |
2010-10-27 | 693 | 693 | 693 | 693 | 1,400 | 346.50 |
2010-10-26 | 686 | 686 | 679 | 686 | 1,700 | 343 |
2010-10-25 | 688 | 688 | 670 | 670 | 1,600 | 335 |
2010-10-22 | 667 | 674 | 667 | 674 | 800 | 337 |
2010-10-21 | 653 | 654 | 653 | 654 | 300 | 327 |
2010-10-19 | 668 | 668 | 635 | 653 | 1,400 | 326.50 |
2010-10-18 | 669 | 670 | 668 | 668 | 500 | 334 |
2010-10-15 | 670 | 670 | 670 | 670 | 600 | 335 |
2010-10-14 | 671 | 671 | 660 | 660 | 1,000 | 330 |
2010-10-13 | 652 | 669 | 652 | 669 | 500 | 334.50 |
2010-10-12 | 642 | 642 | 642 | 642 | 100 | 321 |
2010-10-08 | 622 | 622 | 622 | 622 | 100 | 311 |
2010-10-07 | 630 | 632 | 622 | 632 | 300 | 316 |
2010-10-06 | 640 | 640 | 631 | 631 | 800 | 315.50 |
2010-10-05 | 665 | 665 | 635 | 635 | 200 | 317.50 |
2010-10-04 | 666 | 666 | 666 | 666 | 100 | 333 |
2010-09-30 | 671 | 671 | 671 | 671 | 100 | 335.50 |
2010-09-29 | 670 | 670 | 670 | 670 | 300 | 335 |
2010-09-28 | 698 | 698 | 685 | 685 | 2,400 | 342.50 |
2010-09-27 | 700 | 700 | 690 | 697 | 2,000 | 348.50 |
2010-09-24 | 698 | 698 | 690 | 698 | 1,700 | 349 |
2010-09-22 | 683 | 683 | 683 | 683 | 100 | 341.50 |
2010-09-21 | 676 | 676 | 673 | 673 | 400 | 336.50 |
2010-09-17 | 687 | 687 | 686 | 686 | 300 | 343 |
2010-09-15 | 680 | 689 | 680 | 689 | 900 | 344.50 |
2010-09-14 | 701 | 701 | 670 | 670 | 1,900 | 335 |
2010-09-13 | 690 | 691 | 690 | 691 | 800 | 345.50 |
2010-09-10 | 689 | 689 | 689 | 689 | 500 | 344.50 |
2010-09-08 | 691 | 691 | 691 | 691 | 100 | 345.50 |
2010-09-07 | 689 | 689 | 689 | 689 | 100 | 344.50 |
2010-09-06 | 688 | 690 | 685 | 690 | 500 | 345 |
2010-09-02 | 688 | 688 | 688 | 688 | 100 | 344 |
2010-09-01 | 685 | 688 | 685 | 688 | 200 | 344 |
2010-08-31 | 685 | 685 | 685 | 685 | 400 | 342.50 |
2010-08-30 | 687 | 690 | 687 | 690 | 900 | 345 |
2010-08-27 | 684 | 684 | 684 | 684 | 100 | 342 |
2010-08-26 | 685 | 685 | 685 | 685 | 100 | 342.50 |
2010-08-25 | 685 | 685 | 685 | 685 | 1,600 | 342.50 |
2010-08-24 | 681 | 687 | 681 | 685 | 1,800 | 342.50 |
2010-08-23 | 688 | 688 | 670 | 670 | 3,000 | 335 |
2010-08-20 | 689 | 689 | 689 | 689 | 100 | 344.50 |
2010-08-19 | 688 | 688 | 688 | 688 | 100 | 344 |
2010-08-18 | 688 | 688 | 688 | 688 | 100 | 344 |
2010-08-17 | 693 | 693 | 686 | 686 | 600 | 343 |
2010-08-16 | 705 | 705 | 695 | 695 | 600 | 347.50 |
2010-08-13 | 694 | 695 | 694 | 695 | 700 | 347.50 |
2010-08-10 | 680 | 680 | 680 | 680 | 400 | 340 |
2010-08-09 | 684 | 684 | 684 | 684 | 200 | 342 |
2010-08-05 | 682 | 682 | 682 | 682 | 200 | 341 |
2010-08-04 | 680 | 680 | 677 | 677 | 400 | 338.50 |
2010-08-03 | 682 | 682 | 670 | 680 | 400 | 340 |
2010-08-02 | 690 | 690 | 684 | 684 | 500 | 342 |
2010-07-28 | 696 | 696 | 696 | 696 | 200 | 348 |
2010-07-27 | 690 | 690 | 690 | 690 | 1,300 | 345 |
2010-07-26 | 699 | 699 | 680 | 680 | 2,900 | 340 |
2010-07-23 | 696 | 696 | 690 | 691 | 1,700 | 345.50 |
2010-07-22 | 688 | 690 | 683 | 690 | 600 | 345 |
2010-07-21 | 685 | 693 | 685 | 692 | 1,500 | 346 |
2010-07-20 | 685 | 687 | 685 | 687 | 600 | 343.50 |
2010-07-16 | 682 | 686 | 675 | 685 | 900 | 342.50 |
2010-07-15 | 697 | 697 | 685 | 688 | 3,600 | 344 |
2010-07-14 | 657 | 659 | 655 | 657 | 2,800 | 328.50 |
2010-07-13 | 643 | 643 | 638 | 638 | 2,700 | 319 |
2010-07-12 | 630 | 640 | 630 | 631 | 800 | 315.50 |
2010-07-09 | 624 | 624 | 612 | 612 | 1,100 | 306 |
2010-07-08 | 666 | 666 | 624 | 624 | 3,100 | 312 |
2010-07-07 | 680 | 680 | 675 | 675 | 3,300 | 337.50 |
2010-07-05 | 700 | 700 | 675 | 680 | 2,600 | 340 |
2010-07-02 | 692 | 692 | 689 | 689 | 2,100 | 344.50 |
2010-07-01 | 700 | 700 | 692 | 695 | 2,300 | 347.50 |
2010-06-30 | 688 | 688 | 688 | 688 | 100 | 344 |
2010-06-28 | 688 | 688 | 688 | 688 | 200 | 344 |
2010-06-25 | 695 | 695 | 694 | 694 | 1,400 | 347 |
2010-06-24 | 677 | 686 | 677 | 686 | 1,300 | 343 |
2010-06-23 | 669 | 669 | 669 | 669 | 1,100 | 334.50 |
2010-06-22 | 669 | 669 | 669 | 669 | 100 | 334.50 |
2010-06-21 | 660 | 669 | 660 | 669 | 200 | 334.50 |
2010-06-18 | 651 | 651 | 651 | 651 | 200 | 325.50 |
2010-06-17 | 651 | 651 | 651 | 651 | 200 | 325.50 |
2010-06-16 | 655 | 655 | 655 | 655 | 700 | 327.50 |
2010-06-15 | 656 | 656 | 655 | 655 | 700 | 327.50 |
2010-06-14 | 662 | 662 | 662 | 662 | 1,100 | 331 |
2010-06-11 | 662 | 662 | 662 | 662 | 100 | 331 |
2010-06-04 | 658 | 658 | 658 | 658 | 100 | 329 |
2010-06-01 | 660 | 660 | 660 | 660 | 900 | 330 |
2010-05-28 | 665 | 665 | 665 | 665 | 100 | 332.50 |
2010-05-27 | 655 | 660 | 655 | 660 | 200 | 330 |
2010-05-26 | 691 | 691 | 655 | 655 | 1,300 | 327.50 |
2010-05-25 | 691 | 691 | 691 | 691 | 1,200 | 345.50 |
2010-05-24 | 690 | 692 | 690 | 692 | 1,700 | 346 |
2010-05-21 | 686 | 686 | 686 | 686 | 100 | 343 |
2010-05-20 | 684 | 684 | 684 | 684 | 100 | 342 |
2010-05-19 | 686 | 686 | 686 | 686 | 100 | 343 |
2010-05-18 | 692 | 692 | 692 | 692 | 300 | 346 |
2010-05-17 | 695 | 695 | 695 | 695 | 400 | 347.50 |
2010-05-14 | 697 | 697 | 690 | 697 | 900 | 348.50 |
2010-05-13 | 685 | 690 | 685 | 690 | 700 | 345 |
2010-05-12 | 675 | 675 | 673 | 673 | 200 | 336.50 |
2010-05-10 | 671 | 675 | 671 | 675 | 200 | 337.50 |
2010-05-06 | 674 | 674 | 673 | 673 | 200 | 336.50 |
2010-04-30 | 678 | 678 | 677 | 677 | 200 | 338.50 |
2010-04-27 | 690 | 690 | 690 | 690 | 1,300 | 345 |
2010-04-26 | 699 | 700 | 690 | 690 | 1,300 | 345 |
2010-04-23 | 690 | 690 | 680 | 680 | 2,500 | 340 |
2010-04-22 | 690 | 690 | 690 | 690 | 100 | 345 |
2010-04-21 | 684 | 684 | 682 | 682 | 200 | 341 |
2010-04-16 | 680 | 680 | 680 | 680 | 200 | 340 |
2010-04-15 | 698 | 698 | 690 | 690 | 800 | 345 |
2010-04-14 | 689 | 689 | 689 | 689 | 500 | 344.50 |
2010-04-13 | 684 | 685 | 684 | 684 | 600 | 342 |
2010-04-12 | 680 | 680 | 672 | 672 | 200 | 336 |
2010-04-07 | 685 | 685 | 680 | 680 | 300 | 340 |
2010-04-05 | 682 | 690 | 682 | 690 | 200 | 345 |
2010-03-31 | 689 | 689 | 689 | 689 | 200 | 344.50 |
2010-03-30 | 694 | 694 | 694 | 694 | 300 | 347 |
2010-03-29 | 691 | 694 | 681 | 694 | 400 | 347 |
2010-03-26 | 689 | 698 | 689 | 698 | 4,200 | 349 |
2010-03-25 | 697 | 700 | 689 | 689 | 2,600 | 344.50 |
2010-03-24 | 694 | 698 | 694 | 698 | 1,200 | 349 |
2010-03-23 | 706 | 706 | 673 | 684 | 3,700 | 342 |
2010-03-19 | 699 | 699 | 699 | 699 | 400 | 349.50 |
2010-03-17 | 707 | 707 | 698 | 700 | 1,000 | 350 |
2010-03-16 | 700 | 700 | 690 | 699 | 800 | 349.50 |
2010-03-15 | 711 | 711 | 690 | 690 | 2,000 | 345 |
2010-03-12 | 691 | 691 | 691 | 691 | 2,200 | 345.50 |
2010-03-11 | 700 | 700 | 691 | 691 | 1,500 | 345.50 |
2010-03-04 | 700 | 700 | 700 | 700 | 1,100 | 350 |
2010-03-03 | 698 | 700 | 698 | 700 | 1,900 | 350 |
2010-03-01 | 701 | 701 | 701 | 701 | 1,200 | 350.50 |
2010-02-26 | 701 | 701 | 701 | 701 | 900 | 350.50 |
2010-02-25 | 716 | 716 | 701 | 701 | 2,600 | 350.50 |
2010-02-24 | 721 | 721 | 698 | 698 | 1,900 | 349 |
2010-02-23 | 715 | 715 | 700 | 708 | 1,800 | 354 |
2010-02-22 | 700 | 715 | 697 | 700 | 2,200 | 350 |
2010-02-19 | 700 | 704 | 697 | 697 | 800 | 348.50 |
2010-02-18 | 735 | 735 | 700 | 700 | 1,800 | 350 |
2010-02-17 | 740 | 740 | 739 | 739 | 600 | 369.50 |
2010-02-16 | 730 | 730 | 730 | 730 | 400 | 365 |
2010-02-15 | 700 | 700 | 700 | 700 | 500 | 350 |
2010-02-12 | 700 | 701 | 700 | 700 | 500 | 350 |
2010-02-09 | 715 | 715 | 685 | 699 | 800 | 349.50 |
2010-02-08 | 719 | 719 | 719 | 719 | 400 | 359.50 |
2010-02-04 | 717 | 719 | 717 | 719 | 1,600 | 359.50 |
2010-02-03 | 717 | 718 | 717 | 717 | 3,200 | 358.50 |
2010-02-02 | 716 | 716 | 701 | 716 | 1,000 | 358 |
2010-02-01 | 716 | 716 | 716 | 716 | 1,000 | 358 |
2010-01-29 | 716 | 716 | 716 | 716 | 100 | 358 |
2010-01-28 | 715 | 715 | 715 | 715 | 300 | 357.50 |
2010-01-27 | 715 | 715 | 715 | 715 | 1,600 | 357.50 |
2010-01-26 | 720 | 720 | 715 | 715 | 1,100 | 357.50 |
2010-01-25 | 720 | 720 | 720 | 720 | 1,000 | 360 |
2010-01-22 | 720 | 720 | 720 | 720 | 1,000 | 360 |
2010-01-21 | 738 | 738 | 720 | 720 | 1,400 | 360 |
2010-01-20 | 738 | 738 | 738 | 738 | 100 | 369 |
2010-01-18 | 740 | 745 | 726 | 726 | 1,800 | 363 |
2010-01-15 | 739 | 739 | 739 | 739 | 600 | 369.50 |
2010-01-14 | 740 | 740 | 731 | 731 | 800 | 365.50 |
2010-01-13 | 738 | 738 | 738 | 738 | 500 | 369 |
2010-01-12 | 741 | 746 | 740 | 740 | 1,800 | 370 |
2010-01-08 | 740 | 740 | 740 | 740 | 100 | 370 |
2010-01-07 | 740 | 740 | 740 | 740 | 200 | 370 |
2010-01-06 | 740 | 740 | 740 | 740 | 1,000 | 370 |
2010-01-05 | 740 | 740 | 740 | 740 | 100 | 370 |
2010-01-04 | 734 | 740 | 734 | 740 | 1,800 | 370 |
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