9959 アシードホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2001-12-26 | 609 | 609 | 609 | 609 | 1,200 | 304.50 |
| 2001-12-25 | 575 | 575 | 575 | 575 | 900 | 287.50 |
| 2001-12-20 | 575 | 575 | 575 | 575 | 500 | 287.50 |
| 2001-12-19 | 550 | 550 | 550 | 550 | 1,500 | 275 |
| 2001-12-17 | 551 | 628 | 551 | 628 | 4,800 | 314 |
| 2001-12-14 | 550 | 550 | 550 | 550 | 600 | 275 |
| 2001-12-12 | 600 | 600 | 600 | 600 | 700 | 300 |
| 2001-12-10 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2001-12-03 | 620 | 620 | 620 | 620 | 100 | 310 |
| 2001-11-30 | 602 | 602 | 602 | 602 | 100 | 301 |
| 2001-11-29 | 601 | 601 | 601 | 601 | 200 | 300.50 |
| 2001-11-28 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2001-11-27 | 628 | 628 | 628 | 628 | 100 | 314 |
| 2001-11-26 | 628 | 628 | 628 | 628 | 2,100 | 314 |
| 2001-11-21 | 628 | 628 | 628 | 628 | 100 | 314 |
| 2001-11-20 | 603 | 603 | 603 | 603 | 100 | 301.50 |
| 2001-11-19 | 603 | 603 | 603 | 603 | 300 | 301.50 |
| 2001-11-16 | 605 | 605 | 603 | 603 | 600 | 301.50 |
| 2001-11-15 | 628 | 628 | 604 | 604 | 2,100 | 302 |
| 2001-11-12 | 603 | 603 | 603 | 603 | 1,600 | 301.50 |
| 2001-11-09 | 627 | 627 | 607 | 607 | 1,100 | 303.50 |
| 2001-11-08 | 628 | 628 | 627 | 627 | 1,400 | 313.50 |
| 2001-11-07 | 628 | 628 | 628 | 628 | 1,400 | 314 |
| 2001-11-06 | 638 | 638 | 628 | 628 | 200 | 314 |
| 2001-11-05 | 640 | 640 | 639 | 639 | 300 | 319.50 |
| 2001-11-02 | 638 | 639 | 638 | 639 | 1,200 | 319.50 |
| 2001-11-01 | 688 | 688 | 688 | 688 | 900 | 344 |
| 2001-10-31 | 690 | 690 | 690 | 690 | 700 | 345 |
| 2001-10-30 | 685 | 685 | 685 | 685 | 400 | 342.50 |
| 2001-10-26 | 690 | 690 | 690 | 690 | 1,300 | 345 |
| 2001-10-25 | 650 | 650 | 650 | 650 | 800 | 325 |
| 2001-10-22 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2001-10-18 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2001-10-17 | 661 | 661 | 661 | 661 | 100 | 330.50 |
| 2001-10-15 | 695 | 695 | 671 | 671 | 1,700 | 335.50 |
| 2001-10-12 | 670 | 670 | 670 | 670 | 100 | 335 |
| 2001-10-11 | 660 | 660 | 660 | 660 | 100 | 330 |
| 2001-10-09 | 650 | 650 | 650 | 650 | 500 | 325 |
| 2001-10-05 | 689 | 689 | 689 | 689 | 100 | 344.50 |
| 2001-10-03 | 660 | 660 | 660 | 660 | 100 | 330 |
| 2001-10-01 | 690 | 690 | 685 | 685 | 600 | 342.50 |
| 2001-09-28 | 689 | 690 | 689 | 690 | 1,000 | 345 |
| 2001-09-27 | 694 | 694 | 694 | 694 | 500 | 347 |
| 2001-09-26 | 695 | 695 | 695 | 695 | 1,100 | 347.50 |
| 2001-09-25 | 695 | 695 | 695 | 695 | 900 | 347.50 |
| 2001-09-21 | 685 | 685 | 685 | 685 | 100 | 342.50 |
| 2001-09-17 | 697 | 697 | 697 | 697 | 1,500 | 348.50 |
| 2001-09-14 | 640 | 640 | 637 | 637 | 600 | 318.50 |
| 2001-09-12 | 640 | 640 | 640 | 640 | 200 | 320 |
| 2001-09-06 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2001-09-05 | 640 | 640 | 640 | 640 | 400 | 320 |
| 2001-09-03 | 670 | 670 | 670 | 670 | 900 | 335 |
| 2001-08-30 | 682 | 682 | 680 | 680 | 1,200 | 340 |
| 2001-08-27 | 760 | 760 | 670 | 670 | 3,300 | 335 |
| 2001-08-24 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2001-08-23 | 680 | 680 | 680 | 680 | 1,900 | 340 |
| 2001-08-21 | 671 | 671 | 671 | 671 | 200 | 335.50 |
| 2001-08-17 | 729 | 729 | 729 | 729 | 100 | 364.50 |
| 2001-08-15 | 740 | 750 | 740 | 740 | 1,600 | 370 |
| 2001-08-09 | 735 | 735 | 735 | 735 | 200 | 367.50 |
| 2001-08-07 | 675 | 675 | 675 | 675 | 100 | 337.50 |
| 2001-08-02 | 733 | 733 | 733 | 733 | 100 | 366.50 |
| 2001-07-26 | 750 | 750 | 750 | 750 | 1,100 | 375 |
| 2001-07-25 | 750 | 750 | 750 | 750 | 2,800 | 375 |
| 2001-07-16 | 750 | 750 | 750 | 750 | 4,100 | 375 |
| 2001-07-13 | 760 | 760 | 720 | 720 | 4,300 | 360 |
| 2001-07-12 | 696 | 696 | 696 | 696 | 100 | 348 |
| 2001-07-09 | 671 | 671 | 669 | 669 | 300 | 334.50 |
| 2001-07-06 | 671 | 671 | 671 | 671 | 500 | 335.50 |
| 2001-07-04 | 700 | 700 | 670 | 670 | 200 | 335 |
| 2001-07-03 | 700 | 700 | 700 | 700 | 200 | 350 |
| 2001-07-02 | 700 | 710 | 700 | 710 | 1,000 | 355 |
| 2001-06-29 | 700 | 700 | 700 | 700 | 400 | 350 |
| 2001-06-27 | 710 | 710 | 710 | 710 | 200 | 355 |
| 2001-06-26 | 710 | 710 | 710 | 710 | 1,700 | 355 |
| 2001-06-25 | 660 | 700 | 660 | 700 | 1,200 | 350 |
| 2001-06-18 | 680 | 680 | 660 | 660 | 600 | 330 |
| 2001-06-15 | 680 | 680 | 680 | 680 | 3,200 | 340 |
| 2001-06-14 | 680 | 680 | 680 | 680 | 400 | 340 |
| 2001-06-12 | 682 | 682 | 682 | 682 | 100 | 341 |
| 2001-06-08 | 681 | 681 | 681 | 681 | 500 | 340.50 |
| 2001-06-07 | 686 | 700 | 686 | 700 | 1,400 | 350 |
| 2001-06-06 | 690 | 690 | 690 | 690 | 300 | 345 |
| 2001-06-01 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2001-05-30 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2001-05-29 | 695 | 695 | 690 | 690 | 500 | 345 |
| 2001-05-28 | 710 | 710 | 695 | 695 | 1,300 | 347.50 |
| 2001-05-25 | 691 | 700 | 691 | 700 | 1,400 | 350 |
| 2001-05-24 | 691 | 691 | 691 | 691 | 1,100 | 345.50 |
| 2001-05-23 | 700 | 700 | 691 | 691 | 1,100 | 345.50 |
| 2001-05-22 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2001-05-21 | 701 | 701 | 700 | 700 | 1,300 | 350 |
| 2001-05-18 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2001-05-17 | 700 | 700 | 700 | 700 | 600 | 350 |
| 2001-05-15 | 740 | 740 | 710 | 740 | 5,200 | 370 |
| 2001-05-08 | 740 | 740 | 740 | 740 | 100 | 370 |
| 2001-05-02 | 701 | 710 | 700 | 700 | 2,100 | 350 |
| 2001-05-01 | 720 | 720 | 700 | 700 | 600 | 350 |
| 2001-04-26 | 740 | 750 | 740 | 750 | 1,500 | 375 |
| 2001-04-25 | 750 | 750 | 750 | 750 | 800 | 375 |
| 2001-04-24 | 700 | 700 | 700 | 700 | 400 | 350 |
| 2001-04-23 | 706 | 706 | 706 | 706 | 300 | 353 |
| 2001-04-20 | 700 | 720 | 700 | 720 | 700 | 360 |
| 2001-04-19 | 730 | 730 | 730 | 730 | 200 | 365 |
| 2001-04-18 | 730 | 730 | 730 | 730 | 700 | 365 |
| 2001-04-17 | 706 | 706 | 706 | 706 | 100 | 353 |
| 2001-04-16 | 760 | 760 | 700 | 700 | 1,600 | 350 |
| 2001-04-13 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2001-04-12 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2001-04-11 | 700 | 700 | 700 | 700 | 300 | 350 |
| 2001-04-10 | 700 | 700 | 700 | 700 | 9,700 | 350 |
| 2001-04-09 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2001-04-05 | 700 | 700 | 700 | 700 | 1,200 | 350 |
| 2001-04-04 | 700 | 700 | 700 | 700 | 1,200 | 350 |
| 2001-04-03 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2001-04-02 | 700 | 701 | 700 | 700 | 700 | 350 |
| 2001-03-30 | 700 | 700 | 700 | 700 | 1,300 | 350 |
| 2001-03-29 | 700 | 720 | 700 | 720 | 300 | 360 |
| 2001-03-28 | 700 | 700 | 700 | 700 | 1,900 | 350 |
| 2001-03-27 | 690 | 690 | 690 | 690 | 200 | 345 |
| 2001-03-26 | 790 | 790 | 720 | 720 | 2,700 | 360 |
| 2001-03-23 | 700 | 700 | 699 | 700 | 1,500 | 350 |
| 2001-03-22 | 730 | 730 | 709 | 709 | 300 | 354.50 |
| 2001-03-21 | 698 | 698 | 680 | 680 | 400 | 340 |
| 2001-03-19 | 680 | 680 | 680 | 680 | 300 | 340 |
| 2001-03-16 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2001-03-15 | 690 | 700 | 690 | 700 | 2,000 | 350 |
| 2001-03-14 | 696 | 696 | 696 | 696 | 1,500 | 348 |
| 2001-03-13 | 654 | 696 | 654 | 696 | 1,200 | 348 |
| 2001-03-12 | 723 | 723 | 702 | 702 | 400 | 351 |
| 2001-03-09 | 750 | 750 | 726 | 726 | 1,100 | 363 |
| 2001-03-08 | 710 | 750 | 710 | 750 | 2,100 | 375 |
| 2001-03-07 | 710 | 710 | 700 | 710 | 4,400 | 355 |
| 2001-03-06 | 745 | 748 | 745 | 745 | 1,300 | 372.50 |
| 2001-03-05 | 765 | 765 | 745 | 745 | 500 | 372.50 |
| 2001-03-02 | 700 | 755 | 700 | 745 | 2,300 | 372.50 |
| 2001-03-01 | 769 | 769 | 750 | 755 | 4,500 | 377.50 |
| 2001-02-28 | 750 | 760 | 750 | 751 | 1,800 | 375.50 |
| 2001-02-27 | 770 | 770 | 758 | 758 | 1,700 | 379 |
| 2001-02-26 | 781 | 781 | 750 | 770 | 5,400 | 385 |
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
