9959 アシードホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 718 | 728 | 718 | 720 | 800 | 360 |
| 2005-12-29 | 713 | 748 | 713 | 748 | 8,000 | 374 |
| 2005-12-28 | 713 | 713 | 713 | 713 | 1,000 | 356.50 |
| 2005-12-27 | 715 | 715 | 700 | 700 | 2,800 | 350 |
| 2005-12-26 | 715 | 715 | 705 | 710 | 5,300 | 355 |
| 2005-12-22 | 707 | 707 | 705 | 705 | 2,100 | 352.50 |
| 2005-12-21 | 716 | 716 | 706 | 706 | 3,000 | 353 |
| 2005-12-20 | 720 | 720 | 716 | 720 | 2,100 | 360 |
| 2005-12-16 | 700 | 714 | 700 | 714 | 3,000 | 357 |
| 2005-12-15 | 720 | 720 | 715 | 715 | 1,300 | 357.50 |
| 2005-12-14 | 715 | 715 | 715 | 715 | 2,900 | 357.50 |
| 2005-12-13 | 704 | 705 | 704 | 705 | 2,700 | 352.50 |
| 2005-12-12 | 704 | 710 | 701 | 710 | 400 | 355 |
| 2005-12-09 | 700 | 709 | 700 | 709 | 900 | 354.50 |
| 2005-12-08 | 705 | 706 | 705 | 706 | 2,000 | 353 |
| 2005-12-07 | 710 | 710 | 705 | 705 | 4,200 | 352.50 |
| 2005-12-06 | 705 | 710 | 705 | 709 | 2,100 | 354.50 |
| 2005-12-05 | 700 | 701 | 696 | 701 | 3,900 | 350.50 |
| 2005-12-02 | 693 | 696 | 693 | 693 | 1,000 | 346.50 |
| 2005-12-01 | 686 | 699 | 686 | 692 | 1,100 | 346 |
| 2005-11-30 | 695 | 699 | 686 | 686 | 1,600 | 343 |
| 2005-11-29 | 690 | 700 | 690 | 695 | 3,500 | 347.50 |
| 2005-11-28 | 685 | 690 | 685 | 690 | 3,200 | 345 |
| 2005-11-25 | 680 | 680 | 671 | 671 | 1,200 | 335.50 |
| 2005-11-24 | 680 | 680 | 670 | 670 | 3,100 | 335 |
| 2005-11-22 | 682 | 683 | 670 | 671 | 3,800 | 335.50 |
| 2005-11-21 | 682 | 682 | 675 | 676 | 6,700 | 338 |
| 2005-11-18 | 681 | 683 | 681 | 683 | 400 | 341.50 |
| 2005-11-17 | 682 | 685 | 675 | 685 | 4,000 | 342.50 |
| 2005-11-16 | 689 | 690 | 683 | 684 | 6,000 | 342 |
| 2005-11-15 | 685 | 693 | 685 | 693 | 2,300 | 346.50 |
| 2005-11-14 | 682 | 687 | 682 | 685 | 4,800 | 342.50 |
| 2005-11-11 | 686 | 686 | 670 | 675 | 10,800 | 337.50 |
| 2005-11-10 | 700 | 704 | 670 | 686 | 29,800 | 343 |
| 2005-11-09 | 717 | 719 | 715 | 719 | 3,900 | 359.50 |
| 2005-11-08 | 722 | 732 | 715 | 715 | 4,800 | 357.50 |
| 2005-11-07 | 717 | 720 | 715 | 715 | 1,300 | 357.50 |
| 2005-11-04 | 721 | 729 | 720 | 720 | 2,100 | 360 |
| 2005-11-02 | 719 | 730 | 712 | 728 | 4,700 | 364 |
| 2005-11-01 | 729 | 729 | 717 | 717 | 1,000 | 358.50 |
| 2005-10-31 | 736 | 736 | 730 | 730 | 3,900 | 365 |
| 2005-10-28 | 706 | 708 | 706 | 708 | 1,300 | 354 |
| 2005-10-27 | 710 | 710 | 706 | 706 | 7,500 | 353 |
| 2005-10-26 | 710 | 710 | 705 | 705 | 2,000 | 352.50 |
| 2005-10-25 | 710 | 710 | 691 | 705 | 2,200 | 352.50 |
| 2005-10-24 | 705 | 705 | 694 | 705 | 2,600 | 352.50 |
| 2005-10-21 | 699 | 699 | 699 | 699 | 300 | 349.50 |
| 2005-10-20 | 693 | 693 | 693 | 693 | 1,300 | 346.50 |
| 2005-10-19 | 703 | 703 | 690 | 695 | 4,100 | 347.50 |
| 2005-10-18 | 706 | 709 | 701 | 701 | 1,100 | 350.50 |
| 2005-10-17 | 709 | 709 | 702 | 702 | 1,600 | 351 |
| 2005-10-14 | 713 | 713 | 705 | 705 | 900 | 352.50 |
| 2005-10-13 | 715 | 715 | 710 | 710 | 500 | 355 |
| 2005-10-12 | 701 | 718 | 701 | 718 | 1,500 | 359 |
| 2005-10-11 | 700 | 705 | 700 | 705 | 700 | 352.50 |
| 2005-10-07 | 709 | 709 | 705 | 705 | 1,800 | 352.50 |
| 2005-10-06 | 703 | 705 | 695 | 705 | 2,600 | 352.50 |
| 2005-10-05 | 709 | 710 | 700 | 700 | 1,400 | 350 |
| 2005-10-04 | 720 | 720 | 690 | 706 | 5,300 | 353 |
| 2005-10-03 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2005-09-30 | 702 | 710 | 700 | 700 | 1,000 | 350 |
| 2005-09-29 | 700 | 718 | 700 | 718 | 2,200 | 359 |
| 2005-09-28 | 720 | 720 | 701 | 701 | 1,400 | 350.50 |
| 2005-09-27 | 728 | 728 | 688 | 698 | 1,600 | 349 |
| 2005-09-26 | 717 | 718 | 717 | 718 | 3,200 | 359 |
| 2005-09-22 | 720 | 720 | 717 | 717 | 2,300 | 358.50 |
| 2005-09-21 | 716 | 718 | 710 | 718 | 4,500 | 359 |
| 2005-09-20 | 700 | 704 | 700 | 704 | 1,200 | 352 |
| 2005-09-16 | 691 | 700 | 691 | 700 | 1,600 | 350 |
| 2005-09-15 | 700 | 700 | 690 | 690 | 5,100 | 345 |
| 2005-09-14 | 702 | 702 | 698 | 700 | 2,600 | 350 |
| 2005-09-13 | 703 | 703 | 699 | 700 | 2,800 | 350 |
| 2005-09-12 | 698 | 701 | 697 | 700 | 4,500 | 350 |
| 2005-09-09 | 690 | 690 | 688 | 690 | 2,200 | 345 |
| 2005-09-08 | 690 | 691 | 690 | 690 | 1,100 | 345 |
| 2005-09-07 | 695 | 695 | 690 | 690 | 1,500 | 345 |
| 2005-09-06 | 695 | 696 | 693 | 694 | 1,500 | 347 |
| 2005-09-05 | 696 | 696 | 695 | 696 | 600 | 348 |
| 2005-09-02 | 693 | 697 | 690 | 697 | 2,800 | 348.50 |
| 2005-09-01 | 695 | 697 | 691 | 697 | 600 | 348.50 |
| 2005-08-31 | 691 | 691 | 691 | 691 | 400 | 345.50 |
| 2005-08-30 | 691 | 699 | 690 | 690 | 1,500 | 345 |
| 2005-08-29 | 690 | 695 | 690 | 695 | 700 | 347.50 |
| 2005-08-26 | 695 | 695 | 691 | 691 | 2,100 | 345.50 |
| 2005-08-25 | 695 | 695 | 693 | 693 | 3,100 | 346.50 |
| 2005-08-24 | 700 | 700 | 691 | 695 | 5,000 | 347.50 |
| 2005-08-23 | 696 | 699 | 675 | 699 | 17,800 | 349.50 |
| 2005-08-22 | 699 | 705 | 691 | 693 | 19,000 | 346.50 |
| 2005-08-19 | 715 | 731 | 710 | 721 | 2,800 | 360.50 |
| 2005-08-18 | 720 | 735 | 715 | 715 | 1,100 | 357.50 |
| 2005-08-17 | 740 | 740 | 715 | 715 | 1,600 | 357.50 |
| 2005-08-16 | 728 | 728 | 723 | 723 | 1,400 | 361.50 |
| 2005-08-15 | 714 | 720 | 714 | 720 | 1,200 | 360 |
| 2005-08-12 | 720 | 730 | 720 | 724 | 1,400 | 362 |
| 2005-08-11 | 706 | 725 | 706 | 725 | 1,100 | 362.50 |
| 2005-08-10 | 720 | 720 | 720 | 720 | 300 | 360 |
| 2005-08-09 | 730 | 732 | 730 | 730 | 1,200 | 365 |
| 2005-08-08 | 720 | 720 | 720 | 720 | 600 | 360 |
| 2005-08-05 | 719 | 734 | 719 | 720 | 2,300 | 360 |
| 2005-08-04 | 749 | 749 | 719 | 719 | 400 | 359.50 |
| 2005-08-03 | 740 | 741 | 720 | 720 | 5,300 | 360 |
| 2005-08-02 | 743 | 745 | 743 | 745 | 1,300 | 372.50 |
| 2005-08-01 | 745 | 746 | 743 | 743 | 3,600 | 371.50 |
| 2005-07-29 | 749 | 750 | 741 | 749 | 3,600 | 374.50 |
| 2005-07-28 | 739 | 750 | 739 | 749 | 6,600 | 374.50 |
| 2005-07-27 | 735 | 735 | 719 | 719 | 4,900 | 359.50 |
| 2005-07-26 | 750 | 750 | 717 | 719 | 3,300 | 359.50 |
| 2005-07-25 | 716 | 740 | 716 | 740 | 4,000 | 370 |
| 2005-07-22 | 749 | 749 | 740 | 740 | 2,900 | 370 |
| 2005-07-21 | 716 | 716 | 715 | 716 | 2,400 | 358 |
| 2005-07-20 | 723 | 723 | 715 | 716 | 1,800 | 358 |
| 2005-07-19 | 731 | 737 | 730 | 730 | 1,300 | 365 |
| 2005-07-15 | 750 | 750 | 736 | 737 | 2,500 | 368.50 |
| 2005-07-14 | 750 | 750 | 737 | 750 | 3,200 | 375 |
| 2005-07-13 | 746 | 746 | 734 | 740 | 3,500 | 370 |
| 2005-07-12 | 741 | 741 | 736 | 736 | 1,400 | 368 |
| 2005-07-11 | 761 | 761 | 745 | 745 | 1,600 | 372.50 |
| 2005-07-08 | 760 | 760 | 760 | 760 | 100 | 380 |
| 2005-07-07 | 741 | 750 | 732 | 750 | 1,100 | 375 |
| 2005-07-06 | 770 | 770 | 756 | 756 | 1,000 | 378 |
| 2005-07-05 | 790 | 790 | 760 | 770 | 2,200 | 385 |
| 2005-07-04 | 769 | 776 | 764 | 776 | 9,100 | 388 |
| 2005-07-01 | 750 | 750 | 734 | 734 | 2,400 | 367 |
| 2005-06-30 | 725 | 728 | 720 | 720 | 1,300 | 360 |
| 2005-06-29 | 731 | 736 | 721 | 730 | 4,100 | 365 |
| 2005-06-28 | 735 | 735 | 730 | 733 | 1,000 | 366.50 |
| 2005-06-27 | 717 | 726 | 715 | 725 | 5,100 | 362.50 |
| 2005-06-24 | 750 | 752 | 745 | 748 | 5,400 | 374 |
| 2005-06-23 | 792 | 792 | 736 | 750 | 14,000 | 375 |
| 2005-06-22 | 720 | 752 | 715 | 752 | 12,900 | 376 |
| 2005-06-21 | 702 | 717 | 702 | 713 | 4,500 | 356.50 |
| 2005-06-20 | 714 | 715 | 702 | 703 | 4,100 | 351.50 |
| 2005-06-17 | 713 | 715 | 713 | 715 | 3,400 | 357.50 |
| 2005-06-16 | 698 | 710 | 697 | 702 | 2,200 | 351 |
| 2005-06-15 | 705 | 710 | 705 | 707 | 3,800 | 353.50 |
| 2005-06-14 | 711 | 713 | 711 | 713 | 3,700 | 356.50 |
| 2005-06-13 | 715 | 715 | 710 | 710 | 3,800 | 355 |
| 2005-06-10 | 717 | 721 | 715 | 715 | 7,000 | 357.50 |
| 2005-06-09 | 705 | 712 | 705 | 712 | 5,000 | 356 |
| 2005-06-08 | 700 | 715 | 700 | 702 | 21,400 | 351 |
| 2005-06-07 | 676 | 689 | 676 | 689 | 18,200 | 344.50 |
| 2005-06-06 | 654 | 663 | 653 | 656 | 6,600 | 328 |
| 2005-06-03 | 648 | 650 | 646 | 646 | 2,400 | 323 |
| 2005-06-02 | 640 | 645 | 638 | 645 | 1,300 | 322.50 |
| 2005-06-01 | 636 | 640 | 635 | 640 | 1,700 | 320 |
| 2005-05-31 | 649 | 649 | 636 | 636 | 3,200 | 318 |
| 2005-05-30 | 649 | 649 | 636 | 636 | 3,400 | 318 |
| 2005-05-27 | 626 | 640 | 626 | 640 | 1,100 | 320 |
| 2005-05-26 | 624 | 624 | 623 | 624 | 1,700 | 312 |
| 2005-05-25 | 622 | 652 | 622 | 623 | 5,400 | 311.50 |
| 2005-05-24 | 652 | 652 | 622 | 622 | 5,900 | 311 |
| 2005-05-23 | 650 | 651 | 649 | 651 | 7,500 | 325.50 |
| 2005-05-20 | 651 | 658 | 649 | 655 | 18,100 | 327.50 |
| 2005-05-19 | 660 | 670 | 660 | 670 | 300 | 335 |
| 2005-05-18 | 670 | 670 | 670 | 670 | 300 | 335 |
| 2005-05-17 | 670 | 670 | 670 | 670 | 1,100 | 335 |
| 2005-05-16 | 684 | 689 | 660 | 660 | 1,800 | 330 |
| 2005-05-13 | 655 | 665 | 645 | 656 | 1,100 | 328 |
| 2005-05-12 | 675 | 675 | 655 | 655 | 1,200 | 327.50 |
| 2005-05-11 | 670 | 670 | 670 | 670 | 1,200 | 335 |
| 2005-05-10 | 685 | 685 | 684 | 684 | 200 | 342 |
| 2005-05-09 | 660 | 660 | 655 | 660 | 500 | 330 |
| 2005-05-06 | 636 | 660 | 636 | 640 | 300 | 320 |
| 2005-05-02 | 644 | 644 | 644 | 644 | 100 | 322 |
| 2005-04-28 | 634 | 660 | 631 | 660 | 900 | 330 |
| 2005-04-27 | 658 | 658 | 658 | 658 | 500 | 329 |
| 2005-04-26 | 648 | 648 | 628 | 628 | 800 | 314 |
| 2005-04-25 | 658 | 658 | 628 | 628 | 1,400 | 314 |
| 2005-04-21 | 654 | 654 | 650 | 650 | 300 | 325 |
| 2005-04-20 | 630 | 630 | 620 | 620 | 5,200 | 310 |
| 2005-04-19 | 622 | 622 | 620 | 620 | 2,500 | 310 |
| 2005-04-18 | 644 | 644 | 614 | 614 | 400 | 307 |
| 2005-04-15 | 670 | 670 | 669 | 669 | 2,400 | 334.50 |
| 2005-04-14 | 689 | 689 | 689 | 689 | 400 | 344.50 |
| 2005-04-13 | 690 | 690 | 690 | 690 | 400 | 345 |
| 2005-04-11 | 690 | 690 | 689 | 690 | 800 | 345 |
| 2005-04-08 | 690 | 690 | 690 | 690 | 300 | 345 |
| 2005-04-06 | 661 | 690 | 661 | 690 | 800 | 345 |
| 2005-04-05 | 655 | 690 | 655 | 690 | 1,300 | 345 |
| 2005-04-04 | 690 | 695 | 690 | 695 | 1,200 | 347.50 |
| 2005-04-01 | 705 | 705 | 698 | 698 | 300 | 349 |
| 2005-03-31 | 700 | 700 | 700 | 700 | 600 | 350 |
| 2005-03-30 | 730 | 730 | 717 | 717 | 1,600 | 358.50 |
| 2005-03-29 | 748 | 748 | 700 | 727 | 3,100 | 363.50 |
| 2005-03-28 | 744 | 748 | 725 | 748 | 1,600 | 374 |
| 2005-03-25 | 780 | 780 | 766 | 766 | 2,300 | 383 |
| 2005-03-24 | 779 | 780 | 754 | 780 | 3,300 | 390 |
| 2005-03-23 | 742 | 765 | 735 | 765 | 7,100 | 382.50 |
| 2005-03-22 | 756 | 768 | 756 | 765 | 2,100 | 382.50 |
| 2005-03-18 | 749 | 763 | 749 | 756 | 2,800 | 378 |
| 2005-03-17 | 749 | 749 | 717 | 749 | 3,800 | 374.50 |
| 2005-03-16 | 735 | 749 | 735 | 749 | 5,600 | 374.50 |
| 2005-03-15 | 705 | 730 | 700 | 730 | 5,100 | 365 |
| 2005-03-14 | 701 | 702 | 700 | 700 | 2,000 | 350 |
| 2005-03-11 | 695 | 700 | 695 | 700 | 1,400 | 350 |
| 2005-03-10 | 695 | 700 | 695 | 700 | 700 | 350 |
| 2005-03-09 | 695 | 700 | 695 | 695 | 4,100 | 347.50 |
| 2005-03-08 | 705 | 705 | 695 | 695 | 500 | 347.50 |
| 2005-03-07 | 700 | 709 | 700 | 700 | 2,800 | 350 |
| 2005-03-04 | 686 | 699 | 686 | 699 | 1,300 | 349.50 |
| 2005-03-03 | 689 | 700 | 685 | 685 | 2,900 | 342.50 |
| 2005-03-02 | 687 | 689 | 686 | 689 | 1,000 | 344.50 |
| 2005-03-01 | 675 | 685 | 665 | 685 | 3,100 | 342.50 |
| 2005-02-28 | 686 | 686 | 670 | 670 | 700 | 335 |
| 2005-02-25 | 674 | 674 | 665 | 666 | 1,400 | 333 |
| 2005-02-24 | 666 | 666 | 664 | 664 | 1,100 | 332 |
| 2005-02-23 | 665 | 665 | 664 | 664 | 900 | 332 |
| 2005-02-22 | 666 | 666 | 655 | 655 | 800 | 327.50 |
| 2005-02-21 | 660 | 667 | 660 | 667 | 1,900 | 333.50 |
| 2005-02-18 | 652 | 652 | 645 | 651 | 1,200 | 325.50 |
| 2005-02-17 | 653 | 653 | 645 | 645 | 1,200 | 322.50 |
| 2005-02-16 | 644 | 645 | 644 | 645 | 1,400 | 322.50 |
| 2005-02-15 | 640 | 640 | 639 | 640 | 3,400 | 320 |
| 2005-02-14 | 640 | 640 | 639 | 639 | 1,600 | 319.50 |
| 2005-02-10 | 636 | 636 | 635 | 636 | 1,300 | 318 |
| 2005-02-09 | 641 | 641 | 636 | 636 | 1,900 | 318 |
| 2005-02-08 | 640 | 640 | 635 | 635 | 700 | 317.50 |
| 2005-02-07 | 640 | 640 | 640 | 640 | 1,600 | 320 |
| 2005-02-04 | 630 | 639 | 630 | 639 | 2,000 | 319.50 |
| 2005-02-03 | 630 | 630 | 629 | 630 | 600 | 315 |
| 2005-02-02 | 629 | 630 | 625 | 630 | 1,700 | 315 |
| 2005-02-01 | 630 | 630 | 630 | 630 | 400 | 315 |
| 2005-01-31 | 639 | 640 | 630 | 640 | 1,700 | 320 |
| 2005-01-28 | 620 | 640 | 620 | 640 | 4,200 | 320 |
| 2005-01-27 | 618 | 623 | 618 | 620 | 5,300 | 310 |
| 2005-01-26 | 618 | 618 | 610 | 614 | 2,100 | 307 |
| 2005-01-25 | 616 | 616 | 600 | 600 | 900 | 300 |
| 2005-01-24 | 590 | 614 | 590 | 614 | 3,900 | 307 |
| 2005-01-20 | 610 | 610 | 608 | 610 | 700 | 305 |
| 2005-01-19 | 613 | 614 | 613 | 614 | 200 | 307 |
| 2005-01-18 | 612 | 615 | 612 | 614 | 1,700 | 307 |
| 2005-01-17 | 610 | 612 | 610 | 612 | 3,300 | 306 |
| 2005-01-14 | 608 | 608 | 608 | 608 | 500 | 304 |
| 2005-01-13 | 610 | 610 | 600 | 610 | 2,600 | 305 |
| 2005-01-12 | 610 | 610 | 609 | 609 | 900 | 304.50 |
| 2005-01-11 | 598 | 600 | 598 | 600 | 200 | 300 |
| 2005-01-07 | 580 | 598 | 580 | 598 | 1,700 | 299 |
| 2005-01-04 | 580 | 580 | 580 | 580 | 200 | 290 |
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
