9959 アシードホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-27	1,268	1,300	1,250	1,300	1,900	650
2013-12-26	1,323	1,323	1,270	1,298	1,800	649
2013-12-25	1,280	1,293	1,225	1,293	7,500	646.50
2013-12-24	1,338	1,338	1,247	1,300	3,400	650
2013-12-20	1,326	1,355	1,222	1,310	8,900	655
2013-12-19	1,360	1,399	1,313	1,325	6,200	662.50
2013-12-18	1,330	1,411	1,320	1,350	8,500	675
2013-12-17	1,400	1,400	1,270	1,325	2,600	662.50
2013-12-16	1,321	1,465	1,310	1,360	7,600	680
2013-12-13	1,391	1,391	1,273	1,299	6,800	649.50
2013-12-12	1,320	1,619	1,320	1,520	18,900	760
2013-12-11	1,200	1,462	1,200	1,319	9,300	659.50
2013-12-10	1,178	1,200	1,171	1,171	3,000	585.50
2013-12-09	1,193	1,193	1,162	1,162	3,200	581
2013-12-06	1,194	1,194	1,164	1,181	2,300	590.50
2013-12-05	1,154	1,196	1,150	1,170	3,200	585
2013-12-04	1,198	1,198	1,175	1,175	900	587.50
2013-12-03	1,179	1,180	1,179	1,180	1,600	590
2013-12-02	1,150	1,197	1,150	1,179	7,900	589.50
2013-11-29	1,140	1,150	1,140	1,145	3,500	572.50
2013-11-28	1,149	1,149	1,140	1,140	1,300	570
2013-11-27	1,141	1,148	1,135	1,135	2,000	567.50
2013-11-26	1,144	1,147	1,140	1,140	1,300	570
2013-11-25	1,123	1,144	1,123	1,144	2,400	572
2013-11-22	1,149	1,150	1,111	1,123	3,300	561.50
2013-11-21	1,146	1,146	1,130	1,130	1,300	565
2013-11-20	1,146	1,147	1,146	1,147	900	573.50
2013-11-19	1,129	1,130	1,116	1,130	1,200	565
2013-11-18	1,095	1,130	1,089	1,130	2,200	565
2013-11-15	1,124	1,124	1,094	1,094	400	547
2013-11-14	1,129	1,129	1,115	1,115	500	557.50
2013-11-13	1,149	1,149	1,100	1,100	700	550
2013-11-12	1,131	1,155	1,065	1,149	3,600	574.50
2013-11-11	1,100	1,130	1,100	1,130	900	565
2013-11-08	1,040	1,100	1,040	1,070	1,700	535
2013-11-07	1,010	1,040	1,010	1,040	800	520
2013-11-06	1,031	1,032	984	1,000	2,700	500
2013-11-05	1,030	1,031	1,030	1,030	1,400	515
2013-11-01	985	985	985	985	100	492.50
2013-10-31	994	1,000	994	1,000	300	500
2013-10-30	1,000	1,000	1,000	1,000	200	500
2013-10-29	1,020	1,020	1,020	1,020	100	510
2013-10-28	1,000	1,000	1,000	1,000	100	500
2013-10-25	1,039	1,039	1,009	1,009	1,300	504.50
2013-10-24	1,034	1,044	1,020	1,040	1,800	520
2013-10-23	1,020	1,020	1,004	1,004	1,700	502
2013-10-22	985	1,000	985	1,000	400	500
2013-10-18	1,000	1,000	959	960	1,300	480
2013-10-17	1,000	1,000	1,000	1,000	500	500
2013-10-16	997	997	990	990	1,200	495
2013-10-15	1,025	1,025	965	970	600	485
2013-10-11	960	960	960	960	100	480
2013-10-10	955	955	955	955	100	477.50
2013-10-09	950	950	950	950	500	475
2013-10-08	930	945	930	945	200	472.50
2013-10-07	925	935	925	930	2,000	465
2013-10-03	965	980	965	980	300	490
2013-10-02	995	995	995	995	100	497.50
2013-09-27	1,080	1,080	1,000	1,000	800	500
2013-09-25	1,159	1,180	1,100	1,100	1,800	550
2013-09-24	1,100	1,100	1,099	1,099	1,200	549.50
2013-09-20	1,099	1,099	1,098	1,098	1,000	549
2013-09-19	1,050	1,051	1,050	1,050	2,400	525
2013-09-18	1,035	1,035	1,035	1,035	300	517.50
2013-09-17	975	978	975	975	1,200	487.50
2013-09-13	1,120	1,120	1,001	1,005	900	502.50
2013-09-12	1,125	1,145	1,080	1,080	2,600	540
2013-09-11	1,085	1,090	1,085	1,085	1,700	542.50
2013-09-10	1,110	1,180	1,085	1,085	5,000	542.50
2013-09-09	1,070	1,160	1,070	1,100	3,000	550
2013-09-06	1,050	1,130	1,050	1,070	3,700	535
2013-09-05	999	1,051	999	1,049	3,200	524.50
2013-09-04	1,000	1,026	995	995	2,200	497.50
2013-09-03	990	999	990	994	4,400	497
2013-09-02	953	989	953	989	2,000	494.50
2013-08-30	954	969	950	950	1,800	475
2013-08-29	951	953	951	953	1,800	476.50
2013-08-28	950	951	950	950	900	475
2013-08-27	990	990	950	950	1,800	475
2013-08-26	990	990	984	984	1,200	492
2013-08-23	990	990	978	990	2,100	495
2013-08-22	981	985	980	985	2,200	492.50
2013-08-21	967	980	967	980	1,800	490
2013-08-20	953	953	953	953	800	476.50
2013-08-19	970	970	952	952	1,500	476
2013-08-16	974	980	970	970	2,100	485
2013-08-15	974	974	974	974	400	487
2013-08-14	970	970	955	955	700	477.50
2013-08-13	958	958	958	958	300	479
2013-08-12	955	956	955	956	2,100	478
2013-08-09	975	975	955	955	1,500	477.50
2013-08-08	975	975	975	975	1,600	487.50
2013-08-07	967	967	967	967	1,200	483.50
2013-08-06	958	967	958	967	2,300	483.50
2013-08-05	947	947	947	947	1,300	473.50
2013-08-02	950	950	945	945	1,500	472.50
2013-08-01	930	950	930	950	1,800	475
2013-07-30	930	930	930	930	600	465
2013-07-29	925	925	925	925	200	462.50
2013-07-26	965	965	925	925	1,500	462.50
2013-07-25	925	925	910	920	1,700	460
2013-07-24	955	955	955	955	1,400	477.50
2013-07-23	940	940	940	940	1,000	470
2013-07-22	921	940	921	940	2,600	470
2013-07-19	950	950	921	921	1,400	460.50
2013-07-18	970	970	950	950	1,400	475
2013-07-17	969	969	969	969	300	484.50
2013-07-16	970	970	970	970	1,700	485
2013-07-12	968	968	947	967	1,800	483.50
2013-07-11	967	967	942	950	1,400	475
2013-07-10	930	946	930	946	1,000	473
2013-07-09	940	940	930	930	1,600	465
2013-07-08	920	936	920	936	1,500	468
2013-07-05	920	920	920	920	900	460
2013-07-04	912	920	912	920	1,700	460
2013-07-03	979	980	908	908	1,900	454
2013-07-02	951	952	951	952	1,400	476
2013-07-01	946	946	946	946	1,400	473
2013-06-28	930	930	930	930	200	465
2013-06-25	930	930	930	930	1,800	465
2013-06-24	930	930	925	925	1,100	462.50
2013-06-21	925	925	890	911	2,000	455.50
2013-06-20	915	916	915	916	1,100	458
2013-06-19	915	915	915	915	1,000	457.50
2013-06-18	915	915	915	915	900	457.50
2013-06-17	910	915	910	915	600	457.50
2013-06-14	915	915	910	910	400	455
2013-06-13	909	909	909	909	400	454.50
2013-06-12	900	900	900	900	1,200	450
2013-06-11	900	900	900	900	1,000	450
2013-06-10	900	900	900	900	100	450
2013-06-07	900	900	881	881	1,700	440.50
2013-06-06	900	900	900	900	1,100	450
2013-06-05	900	900	900	900	1,100	450
2013-06-04	900	900	891	900	1,300	450
2013-06-03	909	909	909	909	1,100	454.50
2013-05-31	909	909	909	909	1,200	454.50
2013-05-30	880	880	880	880	100	440
2013-05-28	880	880	880	880	100	440
2013-05-27	935	935	880	880	1,300	440
2013-05-24	892	892	890	890	1,400	445
2013-05-23	914	914	892	892	2,300	446
2013-05-22	896	899	896	899	1,900	449.50
2013-05-21	888	888	888	888	100	444
2013-05-20	877	883	877	883	800	441.50
2013-05-17	885	885	873	873	1,900	436.50
2013-05-16	899	899	870	870	2,000	435
2013-05-15	897	899	897	899	700	449.50
2013-05-14	901	901	884	884	1,100	442
2013-05-13	890	900	888	900	1,400	450
2013-05-10	884	886	876	886	2,000	443
2013-05-09	881	881	879	879	2,300	439.50
2013-05-08	890	890	890	890	100	445
2013-05-07	910	910	888	888	400	444
2013-05-02	880	880	880	880	800	440
2013-05-01	883	883	883	883	200	441.50
2013-04-25	920	920	913	913	1,500	456.50
2013-04-24	920	920	910	919	1,400	459.50
2013-04-23	899	905	899	905	1,500	452.50
2013-04-22	877	888	877	888	600	444
2013-04-19	875	875	875	875	200	437.50
2013-04-18	890	890	867	886	1,100	443
2013-04-17	905	905	876	894	2,700	447
2013-04-16	905	905	905	905	300	452.50
2013-04-15	905	905	905	905	300	452.50
2013-04-12	891	905	891	905	400	452.50
2013-04-10	909	909	906	906	200	453
2013-04-09	905	909	905	909	500	454.50
2013-04-08	875	876	875	876	200	438
2013-04-05	885	906	885	905	800	452.50
2013-04-04	880	880	880	880	100	440
2013-04-03	865	880	865	880	200	440
2013-04-02	862	862	862	862	100	431
2013-04-01	937	937	937	937	100	468.50
2013-03-27	948	948	946	946	200	473
2013-03-26	972	979	972	977	1,400	488.50
2013-03-25	945	945	945	945	1,300	472.50
2013-03-22	940	940	938	940	2,300	470
2013-03-21	935	936	935	936	1,800	468
2013-03-19	932	935	932	935	2,200	467.50
2013-03-18	940	940	930	930	1,600	465
2013-03-15	940	940	940	940	800	470
2013-03-14	940	940	939	939	800	469.50
2013-03-13	936	936	936	936	300	468
2013-03-12	940	940	921	921	1,600	460.50
2013-03-11	939	940	939	940	1,400	470
2013-03-08	939	939	939	939	1,100	469.50
2013-03-07	940	940	939	939	1,400	469.50
2013-03-06	939	942	939	940	1,500	470
2013-03-05	931	931	901	901	1,700	450.50
2013-03-04	927	934	927	931	1,400	465.50
2013-03-01	912	912	912	912	600	456
2013-02-28	919	919	912	912	1,100	456
2013-02-27	930	930	919	919	1,600	459.50
2013-02-26	929	929	916	926	1,400	463
2013-02-25	928	928	920	928	1,400	464
2013-02-22	917	923	917	923	1,800	461.50
2013-02-21	915	916	915	916	2,000	458
2013-02-20	915	915	915	915	1,400	457.50
2013-02-19	910	910	910	910	400	455
2013-02-18	910	910	910	910	100	455
2013-02-15	915	915	910	910	1,300	455
2013-02-14	915	915	914	914	400	457
2013-02-13	910	910	910	910	400	455
2013-02-12	910	911	910	910	1,500	455
2013-02-08	910	910	910	910	1,100	455
2013-02-07	910	910	910	910	100	455
2013-02-06	910	910	910	910	1,700	455
2013-02-05	905	905	905	905	1,300	452.50
2013-02-04	890	905	890	905	1,700	452.50
2013-02-01	880	880	870	870	1,600	435
2013-01-31	890	890	890	890	600	445
2013-01-30	896	896	896	896	100	448
2013-01-29	900	905	890	890	1,500	445
2013-01-28	900	900	900	900	1,000	450
2013-01-25	900	910	900	910	1,300	455
2013-01-24	909	909	894	900	1,700	450
2013-01-23	916	916	886	894	2,600	447
2013-01-22	913	915	901	901	1,600	450.50
2013-01-21	902	902	900	900	1,400	450
2013-01-18	900	902	900	902	400	451
2013-01-17	900	900	900	900	600	450
2013-01-16	900	900	885	885	800	442.50
2013-01-15	892	892	878	885	1,200	442.50
2013-01-11	897	897	897	897	600	448.50
2013-01-10	896	896	896	896	600	448
2013-01-09	895	896	895	896	200	448
2013-01-08	892	892	892	892	200	446
2013-01-07	891	891	891	891	200	445.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31