9959 アシードホールディングス(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 560 | 560 | 558 | 558 | 500 | 558 |
2021-12-29 | 560 | 561 | 560 | 560 | 300 | 560 |
2021-12-28 | 565 | 565 | 558 | 564 | 900 | 564 |
2021-12-27 | 570 | 570 | 555 | 564 | 5,800 | 564 |
2021-12-24 | 550 | 550 | 546 | 547 | 3,200 | 547 |
2021-12-23 | 557 | 565 | 541 | 550 | 7,500 | 550 |
2021-12-22 | 550 | 558 | 548 | 557 | 7,500 | 557 |
2021-12-21 | 541 | 545 | 539 | 544 | 7,600 | 544 |
2021-12-20 | 535 | 539 | 530 | 538 | 3,100 | 538 |
2021-12-17 | 540 | 540 | 535 | 538 | 2,100 | 538 |
2021-12-16 | 536 | 539 | 533 | 539 | 2,300 | 539 |
2021-12-15 | 535 | 535 | 525 | 533 | 1,800 | 533 |
2021-12-14 | 535 | 535 | 532 | 535 | 2,400 | 535 |
2021-12-13 | 532 | 532 | 530 | 530 | 1,500 | 530 |
2021-12-10 | 526 | 534 | 523 | 534 | 1,900 | 534 |
2021-12-09 | 526 | 526 | 523 | 526 | 1,500 | 526 |
2021-12-08 | 525 | 525 | 524 | 525 | 700 | 525 |
2021-12-07 | 534 | 534 | 523 | 525 | 800 | 525 |
2021-12-06 | 538 | 540 | 524 | 534 | 5,000 | 534 |
2021-12-03 | 511 | 511 | 511 | 511 | 100 | 511 |
2021-12-02 | 518 | 519 | 513 | 513 | 400 | 513 |
2021-12-01 | 513 | 513 | 513 | 513 | 1,500 | 513 |
2021-11-30 | 520 | 528 | 520 | 520 | 1,000 | 520 |
2021-11-29 | 534 | 534 | 520 | 520 | 3,700 | 520 |
2021-11-26 | 535 | 535 | 525 | 534 | 2,700 | 534 |
2021-11-25 | 526 | 526 | 519 | 525 | 1,900 | 525 |
2021-11-24 | 524 | 525 | 519 | 525 | 2,200 | 525 |
2021-11-22 | 515 | 523 | 513 | 523 | 2,100 | 523 |
2021-11-19 | 509 | 518 | 508 | 518 | 2,600 | 518 |
2021-11-18 | 508 | 508 | 508 | 508 | 300 | 508 |
2021-11-17 | 517 | 517 | 510 | 510 | 1,100 | 510 |
2021-11-16 | 516 | 516 | 510 | 511 | 700 | 511 |
2021-11-15 | 510 | 515 | 506 | 510 | 1,700 | 510 |
2021-11-12 | 506 | 511 | 506 | 510 | 500 | 510 |
2021-11-11 | 505 | 511 | 505 | 508 | 300 | 508 |
2021-11-10 | 504 | 513 | 503 | 507 | 800 | 507 |
2021-11-09 | 503 | 509 | 503 | 509 | 1,300 | 509 |
2021-11-08 | 506 | 506 | 505 | 506 | 500 | 506 |
2021-11-05 | 511 | 516 | 511 | 516 | 800 | 516 |
2021-11-04 | 524 | 524 | 509 | 515 | 3,700 | 515 |
2021-11-02 | 518 | 524 | 517 | 518 | 3,300 | 518 |
2021-11-01 | 505 | 515 | 505 | 515 | 700 | 515 |
2021-10-29 | 505 | 505 | 505 | 505 | 100 | 505 |
2021-10-28 | 506 | 506 | 505 | 505 | 300 | 505 |
2021-10-27 | 518 | 518 | 507 | 507 | 2,100 | 507 |
2021-10-26 | 514 | 515 | 508 | 515 | 2,800 | 515 |
2021-10-25 | 508 | 508 | 503 | 507 | 2,400 | 507 |
2021-10-22 | 503 | 507 | 502 | 507 | 1,200 | 507 |
2021-10-21 | 496 | 504 | 496 | 504 | 700 | 504 |
2021-10-20 | 493 | 499 | 493 | 499 | 600 | 499 |
2021-10-19 | 502 | 502 | 492 | 492 | 800 | 492 |
2021-10-18 | 500 | 500 | 491 | 498 | 1,300 | 498 |
2021-10-15 | 500 | 501 | 495 | 501 | 2,600 | 501 |
2021-10-14 | 501 | 501 | 495 | 500 | 800 | 500 |
2021-10-13 | 501 | 501 | 498 | 498 | 900 | 498 |
2021-10-12 | 501 | 501 | 499 | 501 | 700 | 501 |
2021-10-11 | 502 | 502 | 501 | 501 | 800 | 501 |
2021-10-08 | - | - | - | 492 | - | 492 |
2021-10-07 | 492 | 492 | 492 | 492 | 1,100 | 492 |
2021-10-06 | - | - | - | 491 | - | 491 |
2021-10-05 | 498 | 498 | 490 | 491 | 1,000 | 491 |
2021-10-04 | 506 | 506 | 494 | 498 | 1,100 | 498 |
2021-10-01 | - | - | - | 502 | - | 502 |
2021-09-30 | 502 | 502 | 502 | 502 | 100 | 502 |
2021-09-29 | 505 | 506 | 505 | 506 | 300 | 506 |
2021-09-28 | 509 | 510 | 505 | 510 | 2,500 | 510 |
2021-09-27 | 505 | 508 | 501 | 507 | 3,000 | 507 |
2021-09-24 | 507 | 507 | 499 | 503 | 2,900 | 503 |
2021-09-22 | 499 | 503 | 499 | 502 | 1,400 | 502 |
2021-09-21 | 498 | 498 | 497 | 498 | 500 | 498 |
2021-09-17 | 502 | 503 | 502 | 503 | 300 | 503 |
2021-09-16 | 502 | 502 | 501 | 501 | 300 | 501 |
2021-09-15 | 502 | 503 | 502 | 503 | 1,300 | 503 |
2021-09-14 | 501 | 502 | 501 | 502 | 1,200 | 502 |
2021-09-13 | 502 | 502 | 499 | 500 | 1,000 | 500 |
2021-09-10 | 497 | 502 | 497 | 502 | 1,400 | 502 |
2021-09-09 | 496 | 496 | 496 | 496 | 600 | 496 |
2021-09-08 | 497 | 497 | 493 | 497 | 600 | 497 |
2021-09-07 | 498 | 498 | 497 | 497 | 300 | 497 |
2021-09-06 | 497 | 498 | 492 | 492 | 800 | 492 |
2021-09-03 | 491 | 491 | 491 | 491 | 400 | 491 |
2021-09-02 | 500 | 500 | 490 | 491 | 800 | 491 |
2021-09-01 | 494 | 496 | 494 | 494 | 400 | 494 |
2021-08-31 | 493 | 493 | 493 | 493 | 200 | 493 |
2021-08-30 | 497 | 497 | 492 | 493 | 800 | 493 |
2021-08-27 | 492 | 497 | 492 | 497 | 600 | 497 |
2021-08-26 | 500 | 500 | 495 | 495 | 500 | 495 |
2021-08-25 | 492 | 499 | 491 | 499 | 2,400 | 499 |
2021-08-24 | 496 | 496 | 487 | 496 | 2,700 | 496 |
2021-08-23 | 500 | 500 | 493 | 496 | 3,400 | 496 |
2021-08-20 | 495 | 497 | 495 | 497 | 300 | 497 |
2021-08-19 | 489 | 490 | 489 | 490 | 200 | 490 |
2021-08-18 | 483 | 489 | 483 | 489 | 3,900 | 489 |
2021-08-17 | 497 | 497 | 491 | 491 | 2,200 | 491 |
2021-08-16 | 495 | 495 | 493 | 493 | 1,000 | 493 |
2021-08-13 | 496 | 496 | 490 | 495 | 1,600 | 495 |
2021-08-12 | 495 | 495 | 495 | 495 | 600 | 495 |
2021-08-11 | 491 | 492 | 491 | 492 | 1,000 | 492 |
2021-08-10 | 491 | 492 | 490 | 492 | 2,200 | 492 |
2021-08-06 | 491 | 499 | 491 | 499 | 600 | 499 |
2021-08-05 | 498 | 500 | 491 | 491 | 700 | 491 |
2021-08-04 | 503 | 503 | 500 | 500 | 800 | 500 |
2021-08-03 | 503 | 509 | 503 | 503 | 900 | 503 |
2021-08-02 | 508 | 510 | 506 | 510 | 1,300 | 510 |
2021-07-30 | 534 | 534 | 508 | 520 | 1,700 | 520 |
2021-07-29 | 543 | 543 | 525 | 525 | 6,000 | 525 |
2021-07-28 | 537 | 537 | 531 | 533 | 4,500 | 533 |
2021-07-27 | 528 | 528 | 518 | 523 | 4,200 | 523 |
2021-07-26 | 524 | 524 | 519 | 520 | 4,200 | 520 |
2021-07-21 | 518 | 519 | 514 | 519 | 4,400 | 519 |
2021-07-20 | 510 | 514 | 508 | 514 | 1,400 | 514 |
2021-07-19 | 512 | 515 | 509 | 515 | 3,800 | 515 |
2021-07-16 | 512 | 512 | 509 | 512 | 1,700 | 512 |
2021-07-15 | 505 | 509 | 505 | 509 | 3,700 | 509 |
2021-07-14 | 507 | 508 | 505 | 508 | 1,500 | 508 |
2021-07-13 | 498 | 501 | 498 | 501 | 1,200 | 501 |
2021-07-12 | 508 | 508 | 494 | 498 | 2,500 | 498 |
2021-07-09 | 497 | 497 | 491 | 496 | 500 | 496 |
2021-07-08 | 493 | 497 | 493 | 497 | 1,000 | 497 |
2021-07-07 | 491 | 493 | 489 | 493 | 900 | 493 |
2021-07-06 | 500 | 505 | 481 | 489 | 5,800 | 489 |
2021-07-05 | 500 | 506 | 500 | 505 | 1,700 | 505 |
2021-07-02 | 507 | 507 | 500 | 500 | 3,300 | 500 |
2021-07-01 | 491 | 491 | 491 | 491 | 300 | 491 |
2021-06-30 | 490 | 490 | 490 | 490 | 100 | 490 |
2021-06-29 | 500 | 500 | 494 | 494 | 1,100 | 494 |
2021-06-28 | 502 | 502 | 502 | 502 | 300 | 502 |
2021-06-25 | 500 | 500 | 498 | 500 | 3,100 | 500 |
2021-06-24 | 500 | 500 | 498 | 500 | 4,600 | 500 |
2021-06-23 | 500 | 500 | 496 | 499 | 4,100 | 499 |
2021-06-22 | 490 | 499 | 490 | 499 | 2,200 | 499 |
2021-06-21 | 485 | 490 | 485 | 490 | 900 | 490 |
2021-06-18 | 486 | 488 | 485 | 488 | 400 | 488 |
2021-06-17 | 489 | 489 | 488 | 488 | 400 | 488 |
2021-06-16 | 489 | 489 | 489 | 489 | 700 | 489 |
2021-06-15 | 484 | 484 | 484 | 484 | 1,400 | 484 |
2021-06-14 | 490 | 490 | 483 | 483 | 3,000 | 483 |
2021-06-11 | 490 | 490 | 490 | 490 | 1,400 | 490 |
2021-06-10 | 488 | 491 | 488 | 490 | 1,200 | 490 |
2021-06-09 | 487 | 489 | 487 | 487 | 700 | 487 |
2021-06-08 | 487 | 488 | 486 | 487 | 500 | 487 |
2021-06-07 | 486 | 489 | 485 | 487 | 1,100 | 487 |
2021-06-04 | 487 | 487 | 486 | 486 | 300 | 486 |
2021-06-03 | 483 | 487 | 483 | 487 | 700 | 487 |
2021-06-02 | 484 | 486 | 483 | 483 | 2,200 | 483 |
2021-06-01 | 486 | 486 | 484 | 484 | 900 | 484 |
2021-05-31 | 483 | 486 | 483 | 486 | 1,200 | 486 |
2021-05-28 | 486 | 486 | 481 | 483 | 1,100 | 483 |
2021-05-27 | 492 | 492 | 487 | 487 | 2,200 | 487 |
2021-05-26 | 499 | 499 | 494 | 498 | 3,000 | 498 |
2021-05-25 | 491 | 493 | 489 | 493 | 3,300 | 493 |
2021-05-24 | 506 | 506 | 488 | 488 | 6,300 | 488 |
2021-05-21 | 496 | 498 | 496 | 498 | 1,300 | 498 |
2021-05-20 | 493 | 497 | 493 | 496 | 600 | 496 |
2021-05-19 | 493 | 493 | 492 | 493 | 700 | 493 |
2021-05-18 | 499 | 499 | 494 | 496 | 700 | 496 |
2021-05-17 | 500 | 500 | 495 | 499 | 2,200 | 499 |
2021-05-14 | 497 | 497 | 495 | 495 | 700 | 495 |
2021-05-13 | 503 | 503 | 495 | 498 | 2,200 | 498 |
2021-05-12 | 492 | 505 | 492 | 500 | 3,500 | 500 |
2021-05-11 | 498 | 503 | 480 | 480 | 1,800 | 480 |
2021-05-10 | 499 | 499 | 490 | 490 | 1,600 | 490 |
2021-05-07 | 499 | 499 | 483 | 492 | 3,000 | 492 |
2021-05-06 | 498 | 499 | 498 | 499 | 1,000 | 499 |
2021-04-30 | 499 | 499 | 495 | 498 | 900 | 498 |
2021-04-28 | 491 | 499 | 489 | 499 | 1,700 | 499 |
2021-04-27 | 510 | 510 | 507 | 507 | 2,800 | 507 |
2021-04-26 | 496 | 496 | 489 | 494 | 3,200 | 494 |
2021-04-23 | 509 | 509 | 488 | 488 | 5,700 | 488 |
2021-04-22 | 491 | 500 | 491 | 500 | 1,900 | 500 |
2021-04-21 | 490 | 492 | 486 | 487 | 3,000 | 487 |
2021-04-20 | 495 | 495 | 492 | 493 | 500 | 493 |
2021-04-19 | 500 | 501 | 495 | 495 | 1,800 | 495 |
2021-04-16 | 497 | 498 | 495 | 498 | 700 | 498 |
2021-04-15 | 500 | 500 | 497 | 497 | 1,200 | 497 |
2021-04-14 | 501 | 501 | 495 | 501 | 1,400 | 501 |
2021-04-13 | 491 | 494 | 491 | 493 | 1,200 | 493 |
2021-04-12 | 495 | 495 | 494 | 494 | 1,400 | 494 |
2021-04-09 | 494 | 495 | 494 | 495 | 400 | 495 |
2021-04-08 | 494 | 496 | 492 | 494 | 1,300 | 494 |
2021-04-07 | 497 | 498 | 493 | 494 | 900 | 494 |
2021-04-06 | 496 | 500 | 496 | 497 | 1,900 | 497 |
2021-04-05 | 500 | 505 | 499 | 499 | 1,800 | 499 |
2021-04-02 | 500 | 501 | 496 | 500 | 3,200 | 500 |
2021-04-01 | 502 | 502 | 500 | 500 | 2,400 | 500 |
2021-03-31 | 505 | 506 | 502 | 502 | 4,000 | 502 |
2021-03-30 | 506 | 520 | 503 | 506 | 9,200 | 506 |
2021-03-29 | 543 | 543 | 539 | 542 | 3,700 | 542 |
2021-03-26 | 535 | 536 | 534 | 534 | 2,700 | 534 |
2021-03-25 | 548 | 548 | 533 | 535 | 8,400 | 535 |
2021-03-24 | 539 | 550 | 536 | 544 | 6,800 | 544 |
2021-03-23 | 540 | 543 | 539 | 541 | 5,600 | 541 |
2021-03-22 | 537 | 538 | 533 | 538 | 5,100 | 538 |
2021-03-19 | 528 | 529 | 525 | 529 | 4,700 | 529 |
2021-03-18 | 528 | 528 | 523 | 528 | 3,600 | 528 |
2021-03-17 | 527 | 527 | 523 | 524 | 3,800 | 524 |
2021-03-16 | 520 | 521 | 519 | 521 | 3,800 | 521 |
2021-03-15 | 522 | 522 | 518 | 520 | 6,200 | 520 |
2021-03-12 | 517 | 525 | 516 | 522 | 3,800 | 522 |
2021-03-11 | 520 | 522 | 515 | 517 | 3,500 | 517 |
2021-03-10 | 516 | 520 | 516 | 519 | 3,700 | 519 |
2021-03-09 | 517 | 518 | 514 | 517 | 1,700 | 517 |
2021-03-08 | 518 | 518 | 514 | 514 | 2,800 | 514 |
2021-03-05 | 512 | 520 | 504 | 520 | 3,200 | 520 |
2021-03-04 | 512 | 520 | 512 | 512 | 4,400 | 512 |
2021-03-03 | 518 | 523 | 513 | 522 | 1,700 | 522 |
2021-03-02 | 520 | 521 | 508 | 518 | 3,700 | 518 |
2021-03-01 | 510 | 519 | 509 | 518 | 3,800 | 518 |
2021-02-26 | 524 | 524 | 502 | 510 | 9,900 | 510 |
2021-02-25 | 529 | 529 | 517 | 527 | 5,700 | 527 |
2021-02-24 | 525 | 525 | 514 | 521 | 6,500 | 521 |
2021-02-22 | 526 | 527 | 516 | 519 | 6,800 | 519 |
2021-02-19 | 527 | 535 | 527 | 531 | 7,800 | 531 |
2021-02-18 | 611 | 615 | 524 | 524 | 90,200 | 524 |
2021-02-17 | 600 | 600 | 600 | 600 | 18,100 | 600 |
2021-02-16 | 506 | 506 | 481 | 500 | 4,700 | 500 |
2021-02-15 | 515 | 515 | 485 | 506 | 6,300 | 506 |
2021-02-12 | 501 | 509 | 501 | 509 | 2,300 | 509 |
2021-02-10 | 492 | 505 | 492 | 501 | 2,400 | 501 |
2021-02-09 | 492 | 500 | 492 | 500 | 1,600 | 500 |
2021-02-08 | 483 | 500 | 483 | 496 | 3,500 | 496 |
2021-02-05 | 480 | 487 | 475 | 487 | 2,700 | 487 |
2021-02-04 | 481 | 485 | 480 | 480 | 1,600 | 480 |
2021-02-03 | 480 | 486 | 479 | 486 | 1,600 | 486 |
2021-02-02 | 479 | 485 | 479 | 479 | 800 | 479 |
2021-02-01 | 478 | 478 | 478 | 478 | 1,000 | 478 |
2021-01-29 | 488 | 488 | 478 | 478 | 1,600 | 478 |
2021-01-28 | 485 | 487 | 485 | 487 | 800 | 487 |
2021-01-27 | 486 | 486 | 484 | 484 | 3,000 | 484 |
2021-01-26 | 486 | 486 | 483 | 486 | 3,100 | 486 |
2021-01-25 | 487 | 487 | 485 | 486 | 3,500 | 486 |
2021-01-22 | 479 | 485 | 479 | 485 | 1,900 | 485 |
2021-01-21 | 480 | 481 | 480 | 480 | 1,000 | 480 |
2021-01-20 | 477 | 480 | 475 | 477 | 1,300 | 477 |
2021-01-19 | 475 | 478 | 475 | 477 | 300 | 477 |
2021-01-18 | 482 | 482 | 470 | 475 | 600 | 475 |
2021-01-15 | 470 | 481 | 469 | 470 | 3,700 | 470 |
2021-01-14 | 468 | 472 | 463 | 469 | 8,800 | 469 |
2021-01-13 | 485 | 486 | 481 | 484 | 2,300 | 484 |
2021-01-12 | 475 | 485 | 473 | 485 | 4,900 | 485 |
2021-01-08 | 467 | 474 | 467 | 474 | 1,100 | 474 |
2021-01-07 | 469 | 474 | 469 | 469 | 1,300 | 469 |
2021-01-06 | 470 | 470 | 465 | 469 | 600 | 469 |
2021-01-05 | 465 | 465 | 462 | 464 | 800 | 464 |
2021-01-04 | 470 | 483 | 462 | 462 | 3,100 | 462 |
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