9959 アシードホールディングス(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 683 | 683 | 680 | 680 | 1,000 | 340 |
2006-12-28 | 688 | 688 | 680 | 680 | 1,200 | 340 |
2006-12-27 | 694 | 704 | 690 | 698 | 5,800 | 349 |
2006-12-26 | 689 | 690 | 688 | 690 | 1,800 | 345 |
2006-12-25 | 674 | 685 | 659 | 680 | 4,000 | 340 |
2006-12-22 | 660 | 660 | 654 | 654 | 1,100 | 327 |
2006-12-21 | 650 | 654 | 650 | 654 | 2,600 | 327 |
2006-12-20 | 682 | 682 | 640 | 655 | 8,800 | 327.50 |
2006-12-19 | 690 | 690 | 675 | 675 | 4,600 | 337.50 |
2006-12-18 | 690 | 694 | 690 | 690 | 900 | 345 |
2006-12-15 | 690 | 690 | 690 | 690 | 4,000 | 345 |
2006-12-14 | 670 | 672 | 670 | 670 | 5,300 | 335 |
2006-12-13 | 667 | 669 | 660 | 669 | 3,300 | 334.50 |
2006-12-12 | 655 | 660 | 655 | 660 | 400 | 330 |
2006-12-11 | 653 | 653 | 652 | 653 | 700 | 326.50 |
2006-12-08 | 648 | 652 | 640 | 652 | 1,100 | 326 |
2006-12-07 | 640 | 648 | 640 | 648 | 2,200 | 324 |
2006-12-06 | 654 | 654 | 630 | 640 | 3,800 | 320 |
2006-12-05 | 648 | 648 | 638 | 638 | 1,400 | 319 |
2006-12-04 | 640 | 640 | 634 | 639 | 2,200 | 319.50 |
2006-12-01 | 623 | 625 | 617 | 625 | 1,400 | 312.50 |
2006-11-30 | 630 | 630 | 620 | 620 | 800 | 310 |
2006-11-29 | 641 | 641 | 637 | 637 | 1,300 | 318.50 |
2006-11-28 | 641 | 641 | 641 | 641 | 1,100 | 320.50 |
2006-11-27 | 640 | 640 | 620 | 630 | 1,200 | 315 |
2006-11-24 | 642 | 642 | 642 | 642 | 700 | 321 |
2006-11-21 | 630 | 630 | 630 | 630 | 700 | 315 |
2006-11-20 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
2006-11-17 | 642 | 642 | 641 | 641 | 600 | 320.50 |
2006-11-16 | 640 | 650 | 640 | 641 | 3,800 | 320.50 |
2006-11-15 | 640 | 640 | 640 | 640 | 500 | 320 |
2006-11-14 | 640 | 640 | 640 | 640 | 600 | 320 |
2006-11-13 | 631 | 631 | 620 | 620 | 1,900 | 310 |
2006-11-10 | 631 | 631 | 620 | 620 | 400 | 310 |
2006-11-09 | 634 | 634 | 630 | 630 | 2,500 | 315 |
2006-11-08 | 625 | 630 | 622 | 625 | 1,100 | 312.50 |
2006-11-07 | 657 | 657 | 620 | 623 | 3,000 | 311.50 |
2006-11-06 | 640 | 657 | 640 | 657 | 200 | 328.50 |
2006-10-31 | 641 | 645 | 640 | 645 | 400 | 322.50 |
2006-10-30 | 639 | 639 | 639 | 639 | 100 | 319.50 |
2006-10-27 | 653 | 653 | 639 | 639 | 300 | 319.50 |
2006-10-25 | 657 | 657 | 646 | 655 | 1,100 | 327.50 |
2006-10-24 | 649 | 649 | 649 | 649 | 700 | 324.50 |
2006-10-23 | 649 | 649 | 639 | 639 | 1,300 | 319.50 |
2006-10-20 | 637 | 638 | 636 | 636 | 600 | 318 |
2006-10-19 | 633 | 635 | 633 | 635 | 200 | 317.50 |
2006-10-18 | 636 | 636 | 635 | 635 | 300 | 317.50 |
2006-10-17 | 650 | 650 | 636 | 636 | 1,100 | 318 |
2006-10-16 | 640 | 640 | 640 | 640 | 1,200 | 320 |
2006-10-13 | 645 | 645 | 645 | 645 | 700 | 322.50 |
2006-10-12 | 637 | 637 | 635 | 635 | 900 | 317.50 |
2006-10-11 | 655 | 655 | 655 | 655 | 100 | 327.50 |
2006-10-10 | 637 | 645 | 637 | 645 | 1,300 | 322.50 |
2006-10-06 | 650 | 657 | 650 | 657 | 400 | 328.50 |
2006-10-05 | 651 | 660 | 651 | 660 | 400 | 330 |
2006-10-04 | 661 | 661 | 661 | 661 | 100 | 330.50 |
2006-10-03 | 661 | 661 | 661 | 661 | 400 | 330.50 |
2006-10-02 | 670 | 670 | 660 | 660 | 300 | 330 |
2006-09-29 | 679 | 679 | 660 | 660 | 600 | 330 |
2006-09-28 | 686 | 686 | 685 | 685 | 200 | 342.50 |
2006-09-27 | 689 | 690 | 649 | 690 | 1,700 | 345 |
2006-09-26 | 691 | 691 | 691 | 691 | 500 | 345.50 |
2006-09-25 | 640 | 670 | 640 | 650 | 2,400 | 325 |
2006-09-22 | 670 | 670 | 670 | 670 | 300 | 335 |
2006-09-21 | 665 | 680 | 665 | 680 | 2,000 | 340 |
2006-09-20 | 665 | 665 | 663 | 663 | 1,200 | 331.50 |
2006-09-19 | 665 | 665 | 663 | 663 | 300 | 331.50 |
2006-09-15 | 683 | 683 | 654 | 665 | 1,700 | 332.50 |
2006-09-14 | 675 | 675 | 650 | 653 | 1,200 | 326.50 |
2006-09-13 | 674 | 675 | 674 | 675 | 1,400 | 337.50 |
2006-09-12 | 670 | 670 | 665 | 665 | 400 | 332.50 |
2006-09-11 | 665 | 665 | 665 | 665 | 100 | 332.50 |
2006-09-08 | 666 | 666 | 665 | 665 | 1,000 | 332.50 |
2006-09-05 | 675 | 675 | 665 | 665 | 1,100 | 332.50 |
2006-08-31 | 665 | 665 | 665 | 665 | 100 | 332.50 |
2006-08-30 | 673 | 673 | 673 | 673 | 100 | 336.50 |
2006-08-29 | 678 | 678 | 663 | 663 | 900 | 331.50 |
2006-08-28 | 670 | 678 | 670 | 678 | 500 | 339 |
2006-08-25 | 670 | 670 | 670 | 670 | 1,200 | 335 |
2006-08-24 | 670 | 670 | 670 | 670 | 400 | 335 |
2006-08-23 | 676 | 676 | 670 | 670 | 1,200 | 335 |
2006-08-22 | 672 | 672 | 672 | 672 | 100 | 336 |
2006-08-21 | 675 | 675 | 675 | 675 | 100 | 337.50 |
2006-08-18 | 675 | 680 | 675 | 675 | 1,200 | 337.50 |
2006-08-17 | 641 | 675 | 641 | 675 | 4,300 | 337.50 |
2006-08-16 | 640 | 640 | 640 | 640 | 800 | 320 |
2006-08-15 | 640 | 640 | 640 | 640 | 500 | 320 |
2006-08-14 | 640 | 640 | 631 | 632 | 1,200 | 316 |
2006-08-11 | 631 | 632 | 631 | 632 | 200 | 316 |
2006-08-10 | 640 | 640 | 633 | 633 | 300 | 316.50 |
2006-08-09 | 632 | 632 | 632 | 632 | 200 | 316 |
2006-08-08 | 640 | 640 | 635 | 635 | 1,500 | 317.50 |
2006-08-07 | 645 | 645 | 640 | 640 | 800 | 320 |
2006-08-04 | 643 | 643 | 640 | 640 | 600 | 320 |
2006-08-03 | 652 | 652 | 641 | 642 | 1,400 | 321 |
2006-08-02 | 659 | 659 | 650 | 650 | 200 | 325 |
2006-08-01 | 651 | 660 | 650 | 660 | 900 | 330 |
2006-07-31 | 641 | 650 | 641 | 650 | 1,500 | 325 |
2006-07-28 | 663 | 663 | 652 | 652 | 900 | 326 |
2006-07-27 | 666 | 666 | 651 | 663 | 1,900 | 331.50 |
2006-07-26 | 697 | 697 | 695 | 695 | 1,000 | 347.50 |
2006-07-25 | 684 | 685 | 664 | 685 | 1,400 | 342.50 |
2006-07-24 | 664 | 664 | 664 | 664 | 700 | 332 |
2006-07-21 | 655 | 655 | 654 | 654 | 600 | 327 |
2006-07-20 | 651 | 653 | 651 | 653 | 500 | 326.50 |
2006-07-19 | 650 | 651 | 650 | 651 | 900 | 325.50 |
2006-07-18 | 700 | 700 | 650 | 650 | 1,600 | 325 |
2006-07-14 | 689 | 689 | 688 | 688 | 1,400 | 344 |
2006-07-13 | 676 | 676 | 675 | 675 | 1,400 | 337.50 |
2006-07-12 | 646 | 656 | 646 | 656 | 400 | 328 |
2006-07-11 | 655 | 660 | 650 | 650 | 1,800 | 325 |
2006-07-10 | 655 | 655 | 655 | 655 | 300 | 327.50 |
2006-07-07 | 673 | 673 | 670 | 670 | 400 | 335 |
2006-07-06 | 675 | 675 | 675 | 675 | 200 | 337.50 |
2006-07-05 | 700 | 700 | 700 | 700 | 1,100 | 350 |
2006-07-04 | 695 | 695 | 695 | 695 | 900 | 347.50 |
2006-07-03 | 681 | 683 | 680 | 680 | 2,800 | 340 |
2006-06-30 | 681 | 684 | 675 | 675 | 2,100 | 337.50 |
2006-06-29 | 680 | 680 | 680 | 680 | 200 | 340 |
2006-06-28 | 679 | 680 | 679 | 680 | 1,000 | 340 |
2006-06-27 | 680 | 680 | 679 | 680 | 1,000 | 340 |
2006-06-26 | 680 | 680 | 660 | 660 | 1,200 | 330 |
2006-06-23 | 657 | 660 | 656 | 660 | 1,700 | 330 |
2006-06-22 | 630 | 648 | 630 | 645 | 1,500 | 322.50 |
2006-06-21 | 642 | 642 | 640 | 640 | 1,100 | 320 |
2006-06-20 | 674 | 674 | 640 | 648 | 2,000 | 324 |
2006-06-19 | 653 | 666 | 630 | 657 | 8,200 | 328.50 |
2006-06-16 | 680 | 720 | 680 | 680 | 5,300 | 340 |
2006-06-15 | 660 | 670 | 660 | 670 | 7,000 | 335 |
2006-06-14 | 671 | 671 | 660 | 660 | 1,400 | 330 |
2006-06-13 | 672 | 672 | 672 | 672 | 500 | 336 |
2006-06-12 | 652 | 662 | 652 | 662 | 200 | 331 |
2006-06-09 | 610 | 650 | 610 | 650 | 1,700 | 325 |
2006-06-08 | 628 | 628 | 610 | 625 | 2,400 | 312.50 |
2006-06-07 | 631 | 650 | 615 | 627 | 2,900 | 313.50 |
2006-06-06 | 644 | 644 | 620 | 621 | 3,000 | 310.50 |
2006-06-05 | 645 | 645 | 645 | 645 | 600 | 322.50 |
2006-06-02 | 647 | 647 | 643 | 643 | 200 | 321.50 |
2006-06-01 | 647 | 648 | 647 | 647 | 400 | 323.50 |
2006-05-31 | 682 | 682 | 647 | 647 | 1,200 | 323.50 |
2006-05-30 | 655 | 682 | 650 | 682 | 2,000 | 341 |
2006-05-29 | 656 | 656 | 655 | 655 | 600 | 327.50 |
2006-05-26 | 660 | 661 | 655 | 655 | 600 | 327.50 |
2006-05-25 | 689 | 689 | 655 | 655 | 1,200 | 327.50 |
2006-05-24 | 690 | 690 | 690 | 690 | 900 | 345 |
2006-05-23 | 670 | 670 | 670 | 670 | 800 | 335 |
2006-05-22 | 650 | 650 | 650 | 650 | 600 | 325 |
2006-05-19 | 650 | 650 | 650 | 650 | 100 | 325 |
2006-05-18 | 651 | 651 | 630 | 640 | 1,700 | 320 |
2006-05-17 | 685 | 685 | 660 | 660 | 1,800 | 330 |
2006-05-16 | 668 | 673 | 665 | 668 | 3,000 | 334 |
2006-05-15 | 660 | 660 | 659 | 659 | 2,400 | 329.50 |
2006-05-12 | 675 | 675 | 670 | 671 | 500 | 335.50 |
2006-05-11 | 678 | 678 | 675 | 675 | 1,900 | 337.50 |
2006-05-10 | 682 | 682 | 679 | 679 | 500 | 339.50 |
2006-05-09 | 680 | 681 | 680 | 681 | 2,900 | 340.50 |
2006-05-08 | 685 | 685 | 681 | 681 | 300 | 340.50 |
2006-05-02 | 680 | 680 | 680 | 680 | 600 | 340 |
2006-05-01 | 680 | 680 | 680 | 680 | 100 | 340 |
2006-04-28 | 683 | 689 | 680 | 680 | 900 | 340 |
2006-04-27 | 680 | 683 | 680 | 683 | 500 | 341.50 |
2006-04-26 | 701 | 701 | 690 | 690 | 1,200 | 345 |
2006-04-25 | 697 | 697 | 697 | 697 | 500 | 348.50 |
2006-04-24 | 686 | 686 | 680 | 680 | 6,700 | 340 |
2006-04-21 | 690 | 690 | 689 | 689 | 700 | 344.50 |
2006-04-20 | 693 | 694 | 693 | 694 | 200 | 347 |
2006-04-19 | 696 | 699 | 691 | 692 | 900 | 346 |
2006-04-18 | 695 | 695 | 695 | 695 | 300 | 347.50 |
2006-04-17 | 702 | 702 | 696 | 699 | 900 | 349.50 |
2006-04-14 | 700 | 700 | 695 | 698 | 700 | 349 |
2006-04-13 | 700 | 700 | 695 | 695 | 800 | 347.50 |
2006-04-12 | 698 | 698 | 695 | 698 | 1,600 | 349 |
2006-04-11 | 699 | 699 | 697 | 698 | 700 | 349 |
2006-04-10 | 698 | 700 | 697 | 697 | 1,500 | 348.50 |
2006-04-07 | 696 | 700 | 695 | 695 | 3,300 | 347.50 |
2006-04-06 | 698 | 698 | 696 | 696 | 600 | 348 |
2006-04-05 | 695 | 696 | 695 | 696 | 800 | 348 |
2006-04-04 | 693 | 697 | 693 | 697 | 500 | 348.50 |
2006-04-03 | 698 | 698 | 690 | 693 | 2,200 | 346.50 |
2006-03-31 | 702 | 702 | 698 | 701 | 1,600 | 350.50 |
2006-03-30 | 705 | 705 | 700 | 700 | 2,100 | 350 |
2006-03-29 | 700 | 705 | 700 | 700 | 2,000 | 350 |
2006-03-28 | 692 | 700 | 690 | 700 | 4,900 | 350 |
2006-03-27 | 715 | 718 | 714 | 715 | 7,800 | 357.50 |
2006-03-24 | 714 | 714 | 710 | 713 | 6,600 | 356.50 |
2006-03-23 | 709 | 711 | 709 | 711 | 3,500 | 355.50 |
2006-03-22 | 705 | 708 | 705 | 707 | 2,100 | 353.50 |
2006-03-20 | 704 | 705 | 703 | 705 | 1,300 | 352.50 |
2006-03-17 | 702 | 704 | 701 | 701 | 1,100 | 350.50 |
2006-03-16 | 702 | 705 | 700 | 702 | 3,800 | 351 |
2006-03-15 | 704 | 704 | 702 | 702 | 1,000 | 351 |
2006-03-14 | 705 | 705 | 700 | 701 | 1,200 | 350.50 |
2006-03-13 | 700 | 700 | 698 | 700 | 3,300 | 350 |
2006-03-10 | 695 | 700 | 695 | 700 | 1,000 | 350 |
2006-03-09 | 698 | 699 | 693 | 695 | 1,000 | 347.50 |
2006-03-08 | 690 | 697 | 690 | 697 | 2,200 | 348.50 |
2006-03-07 | 694 | 694 | 690 | 693 | 800 | 346.50 |
2006-03-06 | 694 | 695 | 693 | 693 | 1,500 | 346.50 |
2006-03-03 | 694 | 694 | 693 | 693 | 2,300 | 346.50 |
2006-03-02 | 694 | 694 | 693 | 693 | 2,100 | 346.50 |
2006-03-01 | 689 | 691 | 689 | 691 | 2,100 | 345.50 |
2006-02-28 | 689 | 689 | 686 | 688 | 1,800 | 344 |
2006-02-27 | 689 | 689 | 685 | 686 | 7,900 | 343 |
2006-02-24 | 685 | 685 | 680 | 680 | 3,200 | 340 |
2006-02-23 | 685 | 685 | 677 | 677 | 2,400 | 338.50 |
2006-02-22 | 678 | 684 | 676 | 676 | 3,800 | 338 |
2006-02-21 | 676 | 680 | 676 | 678 | 1,700 | 339 |
2006-02-20 | 679 | 681 | 678 | 678 | 6,800 | 339 |
2006-02-17 | 701 | 701 | 668 | 679 | 20,000 | 339.50 |
2006-02-16 | 711 | 711 | 700 | 700 | 600 | 350 |
2006-02-15 | 719 | 719 | 700 | 700 | 4,600 | 350 |
2006-02-14 | 720 | 720 | 700 | 701 | 2,600 | 350.50 |
2006-02-13 | 728 | 728 | 720 | 720 | 3,400 | 360 |
2006-02-10 | 729 | 729 | 728 | 728 | 1,900 | 364 |
2006-02-09 | 728 | 730 | 728 | 730 | 3,800 | 365 |
2006-02-08 | 724 | 728 | 720 | 720 | 700 | 360 |
2006-02-07 | 716 | 716 | 710 | 710 | 400 | 355 |
2006-02-06 | 706 | 723 | 705 | 706 | 1,800 | 353 |
2006-02-03 | 716 | 724 | 705 | 710 | 3,400 | 355 |
2006-02-02 | 721 | 730 | 712 | 730 | 2,300 | 365 |
2006-02-01 | 710 | 739 | 710 | 721 | 5,000 | 360.50 |
2006-01-31 | 740 | 740 | 730 | 730 | 3,100 | 365 |
2006-01-30 | 745 | 749 | 740 | 740 | 6,300 | 370 |
2006-01-27 | 745 | 745 | 740 | 740 | 1,200 | 370 |
2006-01-26 | 740 | 750 | 740 | 750 | 5,100 | 375 |
2006-01-25 | 740 | 740 | 730 | 730 | 3,000 | 365 |
2006-01-24 | 745 | 745 | 740 | 740 | 1,600 | 370 |
2006-01-23 | 730 | 730 | 701 | 701 | 2,800 | 350.50 |
2006-01-20 | 750 | 750 | 739 | 740 | 5,000 | 370 |
2006-01-19 | 701 | 726 | 701 | 726 | 1,200 | 363 |
2006-01-18 | 749 | 749 | 705 | 706 | 4,400 | 353 |
2006-01-17 | 750 | 755 | 745 | 745 | 5,900 | 372.50 |
2006-01-16 | 745 | 756 | 745 | 755 | 4,100 | 377.50 |
2006-01-13 | 736 | 736 | 729 | 729 | 2,100 | 364.50 |
2006-01-12 | 734 | 740 | 730 | 733 | 5,400 | 366.50 |
2006-01-11 | 747 | 747 | 728 | 728 | 4,900 | 364 |
2006-01-10 | 746 | 748 | 736 | 736 | 2,900 | 368 |
2006-01-06 | 720 | 720 | 720 | 720 | 2,000 | 360 |
2006-01-05 | 722 | 722 | 720 | 720 | 800 | 360 |
2006-01-04 | 720 | 720 | 710 | 710 | 1,000 | 355 |
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