9959 アシードホールディングス(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 550 | 550 | 550 | 550 | 300 | 275 |
2003-12-29 | 529 | 550 | 525 | 550 | 2,000 | 275 |
2003-12-26 | 540 | 540 | 532 | 539 | 1,600 | 269.50 |
2003-12-25 | 540 | 540 | 520 | 521 | 1,600 | 260.50 |
2003-12-24 | 545 | 545 | 530 | 530 | 2,500 | 265 |
2003-12-22 | 530 | 535 | 530 | 535 | 4,100 | 267.50 |
2003-12-19 | 620 | 620 | 615 | 615 | 1,800 | 307.50 |
2003-12-18 | 550 | 550 | 541 | 541 | 200 | 270.50 |
2003-12-17 | 609 | 609 | 609 | 609 | 2,100 | 304.50 |
2003-12-16 | 590 | 590 | 590 | 590 | 1,900 | 295 |
2003-12-15 | 560 | 570 | 559 | 570 | 2,900 | 285 |
2003-12-12 | 537 | 547 | 537 | 547 | 300 | 273.50 |
2003-12-11 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
2003-12-10 | 535 | 535 | 535 | 535 | 100 | 267.50 |
2003-12-09 | 527 | 527 | 525 | 525 | 500 | 262.50 |
2003-12-08 | 525 | 525 | 525 | 525 | 800 | 262.50 |
2003-12-04 | 521 | 521 | 521 | 521 | 100 | 260.50 |
2003-12-03 | 534 | 534 | 506 | 506 | 1,000 | 253 |
2003-12-02 | 550 | 551 | 550 | 551 | 400 | 275.50 |
2003-12-01 | 569 | 569 | 550 | 550 | 600 | 275 |
2003-11-28 | 557 | 557 | 557 | 557 | 200 | 278.50 |
2003-11-27 | 568 | 568 | 568 | 568 | 1,100 | 284 |
2003-11-26 | 570 | 570 | 570 | 570 | 900 | 285 |
2003-11-25 | 524 | 530 | 524 | 530 | 1,000 | 265 |
2003-11-21 | 520 | 520 | 504 | 504 | 600 | 252 |
2003-11-19 | 550 | 550 | 550 | 550 | 1,000 | 275 |
2003-11-17 | 595 | 600 | 590 | 600 | 1,600 | 300 |
2003-11-14 | 599 | 599 | 599 | 599 | 600 | 299.50 |
2003-11-13 | 580 | 580 | 580 | 580 | 600 | 290 |
2003-11-12 | 565 | 565 | 565 | 565 | 200 | 282.50 |
2003-11-11 | 560 | 560 | 560 | 560 | 1,300 | 280 |
2003-11-10 | 560 | 560 | 560 | 560 | 700 | 280 |
2003-11-07 | 565 | 565 | 565 | 565 | 300 | 282.50 |
2003-11-06 | 570 | 570 | 570 | 570 | 300 | 285 |
2003-11-05 | 570 | 570 | 570 | 570 | 300 | 285 |
2003-11-04 | 571 | 571 | 570 | 570 | 1,500 | 285 |
2003-10-30 | 570 | 570 | 570 | 570 | 100 | 285 |
2003-10-29 | 571 | 571 | 571 | 571 | 100 | 285.50 |
2003-10-27 | 600 | 600 | 571 | 571 | 1,200 | 285.50 |
2003-10-24 | 599 | 599 | 599 | 599 | 800 | 299.50 |
2003-10-23 | 600 | 600 | 600 | 600 | 800 | 300 |
2003-10-22 | 595 | 595 | 595 | 595 | 100 | 297.50 |
2003-10-21 | 599 | 599 | 599 | 599 | 100 | 299.50 |
2003-10-20 | 598 | 599 | 598 | 599 | 1,200 | 299.50 |
2003-10-17 | 599 | 600 | 599 | 600 | 600 | 300 |
2003-10-16 | 605 | 605 | 580 | 600 | 1,900 | 300 |
2003-10-15 | 570 | 570 | 570 | 570 | 2,700 | 285 |
2003-10-14 | 599 | 599 | 585 | 585 | 700 | 292.50 |
2003-10-09 | 580 | 580 | 580 | 580 | 100 | 290 |
2003-10-08 | 540 | 580 | 540 | 580 | 1,000 | 290 |
2003-10-07 | 566 | 570 | 565 | 570 | 1,500 | 285 |
2003-10-03 | 565 | 565 | 565 | 565 | 400 | 282.50 |
2003-10-02 | 565 | 565 | 565 | 565 | 600 | 282.50 |
2003-09-30 | 570 | 570 | 570 | 570 | 100 | 285 |
2003-09-26 | 610 | 610 | 590 | 590 | 3,500 | 295 |
2003-09-25 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
2003-09-24 | 580 | 610 | 580 | 610 | 4,700 | 305 |
2003-09-18 | 609 | 609 | 609 | 609 | 700 | 304.50 |
2003-09-17 | 609 | 609 | 609 | 609 | 500 | 304.50 |
2003-09-16 | 599 | 599 | 599 | 599 | 500 | 299.50 |
2003-09-12 | 580 | 580 | 580 | 580 | 100 | 290 |
2003-09-10 | 561 | 570 | 561 | 570 | 1,700 | 285 |
2003-09-03 | 563 | 563 | 563 | 563 | 100 | 281.50 |
2003-09-02 | 569 | 569 | 569 | 569 | 100 | 284.50 |
2003-08-27 | 610 | 610 | 610 | 610 | 1,000 | 305 |
2003-08-26 | 610 | 610 | 600 | 609 | 2,400 | 304.50 |
2003-08-25 | 619 | 619 | 599 | 600 | 1,300 | 300 |
2003-08-22 | 580 | 580 | 560 | 560 | 1,000 | 280 |
2003-08-21 | 580 | 580 | 580 | 580 | 200 | 290 |
2003-08-15 | 610 | 610 | 610 | 610 | 700 | 305 |
2003-08-14 | 608 | 608 | 608 | 608 | 500 | 304 |
2003-08-13 | 609 | 609 | 600 | 600 | 700 | 300 |
2003-08-12 | 599 | 599 | 599 | 599 | 200 | 299.50 |
2003-08-07 | 600 | 600 | 600 | 600 | 200 | 300 |
2003-08-06 | 609 | 609 | 609 | 609 | 100 | 304.50 |
2003-08-01 | 615 | 615 | 615 | 615 | 100 | 307.50 |
2003-07-25 | 620 | 620 | 620 | 620 | 900 | 310 |
2003-07-24 | 620 | 620 | 620 | 620 | 900 | 310 |
2003-07-23 | 618 | 618 | 618 | 618 | 800 | 309 |
2003-07-16 | 620 | 620 | 620 | 620 | 2,200 | 310 |
2003-07-15 | 600 | 600 | 600 | 600 | 2,400 | 300 |
2003-07-14 | 620 | 620 | 620 | 620 | 2,000 | 310 |
2003-07-11 | 558 | 558 | 556 | 556 | 700 | 278 |
2003-07-09 | 565 | 565 | 551 | 551 | 2,200 | 275.50 |
2003-07-08 | 590 | 590 | 571 | 571 | 900 | 285.50 |
2003-07-07 | 600 | 600 | 600 | 600 | 100 | 300 |
2003-07-03 | 623 | 625 | 620 | 620 | 8,100 | 310 |
2003-07-02 | 623 | 623 | 622 | 622 | 2,600 | 311 |
2003-07-01 | 624 | 624 | 624 | 624 | 2,300 | 312 |
2003-06-30 | 551 | 551 | 551 | 551 | 1,400 | 275.50 |
2003-06-26 | 551 | 551 | 551 | 551 | 100 | 275.50 |
2003-06-25 | 597 | 597 | 551 | 551 | 1,100 | 275.50 |
2003-06-24 | 577 | 577 | 576 | 576 | 1,700 | 288 |
2003-06-23 | 616 | 616 | 616 | 616 | 700 | 308 |
2003-06-20 | 546 | 546 | 546 | 546 | 200 | 273 |
2003-06-19 | 545 | 545 | 545 | 545 | 300 | 272.50 |
2003-06-17 | 568 | 568 | 548 | 548 | 700 | 274 |
2003-06-16 | 570 | 570 | 570 | 570 | 600 | 285 |
2003-06-13 | 565 | 565 | 565 | 565 | 600 | 282.50 |
2003-06-12 | 550 | 550 | 550 | 550 | 300 | 275 |
2003-06-11 | 547 | 547 | 547 | 547 | 200 | 273.50 |
2003-06-10 | 572 | 572 | 572 | 572 | 100 | 286 |
2003-06-09 | 545 | 574 | 545 | 574 | 600 | 287 |
2003-06-05 | 540 | 540 | 540 | 540 | 100 | 270 |
2003-06-04 | 542 | 542 | 542 | 542 | 200 | 271 |
2003-05-27 | 578 | 578 | 578 | 578 | 500 | 289 |
2003-05-26 | 570 | 578 | 570 | 578 | 600 | 289 |
2003-05-23 | 540 | 540 | 540 | 540 | 3,300 | 270 |
2003-05-22 | 589 | 589 | 550 | 550 | 1,500 | 275 |
2003-05-20 | 540 | 560 | 540 | 550 | 1,000 | 275 |
2003-05-16 | 540 | 540 | 540 | 540 | 200 | 270 |
2003-05-15 | 573 | 573 | 540 | 540 | 700 | 270 |
2003-05-14 | 540 | 540 | 540 | 540 | 1,700 | 270 |
2003-05-13 | 550 | 550 | 550 | 550 | 600 | 275 |
2003-05-12 | 523 | 523 | 503 | 503 | 600 | 251.50 |
2003-05-08 | 531 | 531 | 530 | 530 | 2,100 | 265 |
2003-04-30 | 525 | 525 | 525 | 525 | 100 | 262.50 |
2003-04-25 | 600 | 600 | 600 | 600 | 500 | 300 |
2003-04-24 | 586 | 586 | 586 | 586 | 500 | 293 |
2003-04-23 | 546 | 546 | 546 | 546 | 1,600 | 273 |
2003-04-22 | 525 | 525 | 525 | 525 | 200 | 262.50 |
2003-04-21 | 505 | 525 | 505 | 525 | 900 | 262.50 |
2003-04-18 | 545 | 545 | 545 | 545 | 300 | 272.50 |
2003-04-17 | 549 | 549 | 549 | 549 | 300 | 274.50 |
2003-04-16 | 550 | 550 | 550 | 550 | 700 | 275 |
2003-04-15 | 555 | 555 | 555 | 555 | 600 | 277.50 |
2003-04-14 | 545 | 545 | 545 | 545 | 1,100 | 272.50 |
2003-04-10 | 525 | 525 | 525 | 525 | 100 | 262.50 |
2003-04-08 | 525 | 525 | 525 | 525 | 100 | 262.50 |
2003-04-04 | 525 | 525 | 525 | 525 | 100 | 262.50 |
2003-04-02 | 543 | 545 | 543 | 545 | 200 | 272.50 |
2003-03-31 | 545 | 545 | 545 | 545 | 100 | 272.50 |
2003-03-28 | 544 | 550 | 544 | 550 | 700 | 275 |
2003-03-26 | 594 | 594 | 594 | 594 | 500 | 297 |
2003-03-25 | 611 | 611 | 610 | 610 | 600 | 305 |
2003-03-24 | 600 | 600 | 600 | 600 | 1,300 | 300 |
2003-03-20 | 615 | 615 | 600 | 600 | 400 | 300 |
2003-03-19 | 615 | 615 | 565 | 615 | 500 | 307.50 |
2003-03-18 | 615 | 615 | 615 | 615 | 400 | 307.50 |
2003-03-17 | 615 | 615 | 615 | 615 | 600 | 307.50 |
2003-03-14 | 613 | 615 | 613 | 615 | 800 | 307.50 |
2003-03-13 | 612 | 612 | 612 | 612 | 800 | 306 |
2003-03-12 | 605 | 605 | 600 | 601 | 500 | 300.50 |
2003-03-11 | 609 | 609 | 609 | 609 | 300 | 304.50 |
2003-03-10 | 610 | 610 | 610 | 610 | 100 | 305 |
2003-03-07 | 611 | 611 | 610 | 610 | 1,000 | 305 |
2003-03-06 | 610 | 610 | 610 | 610 | 400 | 305 |
2003-03-04 | 605 | 610 | 605 | 610 | 200 | 305 |
2003-03-03 | 610 | 610 | 610 | 610 | 300 | 305 |
2003-02-28 | 610 | 610 | 610 | 610 | 300 | 305 |
2003-02-27 | 610 | 610 | 610 | 610 | 400 | 305 |
2003-02-26 | 610 | 610 | 610 | 610 | 700 | 305 |
2003-02-25 | 610 | 610 | 610 | 610 | 700 | 305 |
2003-02-24 | 612 | 612 | 609 | 609 | 700 | 304.50 |
2003-02-21 | 612 | 612 | 605 | 605 | 400 | 302.50 |
2003-02-20 | 612 | 612 | 612 | 612 | 300 | 306 |
2003-02-19 | 612 | 612 | 612 | 612 | 400 | 306 |
2003-02-18 | 630 | 630 | 560 | 572 | 700 | 286 |
2003-02-17 | 643 | 643 | 630 | 630 | 600 | 315 |
2003-02-14 | 645 | 645 | 645 | 645 | 500 | 322.50 |
2003-02-13 | 610 | 610 | 605 | 605 | 1,600 | 302.50 |
2003-02-10 | 546 | 546 | 545 | 545 | 1,000 | 272.50 |
2003-01-31 | 545 | 545 | 545 | 545 | 400 | 272.50 |
2003-01-30 | 545 | 545 | 545 | 545 | 400 | 272.50 |
2003-01-28 | 555 | 555 | 545 | 545 | 200 | 272.50 |
2003-01-27 | 629 | 629 | 539 | 539 | 900 | 269.50 |
2003-01-24 | 628 | 628 | 628 | 628 | 700 | 314 |
2003-01-23 | 630 | 630 | 630 | 630 | 500 | 315 |
2003-01-22 | 580 | 580 | 580 | 580 | 100 | 290 |
2003-01-20 | 580 | 580 | 580 | 580 | 100 | 290 |
2003-01-16 | 626 | 626 | 614 | 614 | 800 | 307 |
2003-01-15 | 600 | 600 | 600 | 600 | 1,200 | 300 |
2003-01-14 | 559 | 560 | 559 | 560 | 1,500 | 280 |
2003-01-10 | 500 | 549 | 500 | 540 | 1,400 | 270 |
2003-01-09 | 549 | 549 | 489 | 489 | 1,600 | 244.50 |
2003-01-08 | 549 | 549 | 549 | 549 | 300 | 274.50 |
2003-01-07 | 550 | 550 | 550 | 550 | 300 | 275 |
2003-01-06 | 550 | 550 | 550 | 550 | 200 | 275 |
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