9959 アシードホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 590 | 590 | 580 | 580 | 800 | 290 |
| 2008-12-29 | 598 | 600 | 588 | 590 | 2,300 | 295 |
| 2008-12-26 | 605 | 605 | 577 | 578 | 2,500 | 289 |
| 2008-12-25 | 585 | 585 | 565 | 565 | 1,500 | 282.50 |
| 2008-12-24 | 545 | 546 | 525 | 525 | 600 | 262.50 |
| 2008-12-22 | 525 | 525 | 525 | 525 | 100 | 262.50 |
| 2008-12-19 | 550 | 550 | 516 | 516 | 2,200 | 258 |
| 2008-12-18 | 553 | 553 | 550 | 550 | 1,100 | 275 |
| 2008-12-17 | 575 | 575 | 550 | 550 | 3,500 | 275 |
| 2008-12-16 | 560 | 560 | 545 | 545 | 3,000 | 272.50 |
| 2008-12-15 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 2008-12-12 | 545 | 545 | 539 | 539 | 1,200 | 269.50 |
| 2008-12-10 | 559 | 559 | 539 | 539 | 500 | 269.50 |
| 2008-12-09 | 559 | 559 | 559 | 559 | 500 | 279.50 |
| 2008-12-08 | 560 | 560 | 559 | 559 | 2,500 | 279.50 |
| 2008-12-05 | 557 | 557 | 537 | 540 | 1,800 | 270 |
| 2008-12-04 | 550 | 550 | 550 | 550 | 2,100 | 275 |
| 2008-12-03 | 529 | 529 | 529 | 529 | 600 | 264.50 |
| 2008-12-02 | 560 | 560 | 549 | 549 | 800 | 274.50 |
| 2008-12-01 | 580 | 580 | 560 | 560 | 800 | 280 |
| 2008-11-28 | 510 | 510 | 500 | 500 | 600 | 250 |
| 2008-11-27 | 502 | 520 | 502 | 510 | 2,300 | 255 |
| 2008-11-26 | 500 | 500 | 495 | 495 | 1,300 | 247.50 |
| 2008-11-25 | 501 | 501 | 501 | 501 | 1,800 | 250.50 |
| 2008-11-20 | 421 | 421 | 421 | 421 | 100 | 210.50 |
| 2008-11-19 | 456 | 456 | 421 | 421 | 500 | 210.50 |
| 2008-11-18 | 456 | 456 | 456 | 456 | 400 | 228 |
| 2008-11-17 | 451 | 456 | 451 | 456 | 900 | 228 |
| 2008-11-14 | 411 | 411 | 411 | 411 | 700 | 205.50 |
| 2008-11-13 | 386 | 386 | 386 | 386 | 600 | 193 |
| 2008-11-12 | 405 | 405 | 380 | 386 | 4,000 | 193 |
| 2008-11-11 | 400 | 400 | 400 | 400 | 1,500 | 200 |
| 2008-11-10 | 400 | 400 | 400 | 400 | 600 | 200 |
| 2008-11-06 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2008-11-05 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2008-11-04 | 370 | 370 | 370 | 370 | 200 | 185 |
| 2008-10-31 | 380 | 380 | 360 | 360 | 2,100 | 180 |
| 2008-10-30 | 400 | 400 | 351 | 375 | 4,100 | 187.50 |
| 2008-10-29 | 405 | 405 | 400 | 400 | 200 | 200 |
| 2008-10-27 | 420 | 420 | 400 | 400 | 2,000 | 200 |
| 2008-10-24 | 440 | 440 | 425 | 425 | 2,000 | 212.50 |
| 2008-10-23 | 425 | 425 | 420 | 420 | 2,100 | 210 |
| 2008-10-22 | 390 | 390 | 390 | 390 | 300 | 195 |
| 2008-10-21 | 390 | 390 | 390 | 390 | 500 | 195 |
| 2008-10-20 | 390 | 390 | 390 | 390 | 700 | 195 |
| 2008-10-17 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-10-16 | 483 | 483 | 420 | 420 | 1,500 | 210 |
| 2008-10-15 | 479 | 479 | 477 | 478 | 1,000 | 239 |
| 2008-10-14 | 425 | 425 | 420 | 420 | 800 | 210 |
| 2008-10-10 | 429 | 429 | 350 | 350 | 900 | 175 |
| 2008-10-09 | 500 | 500 | 430 | 430 | 1,500 | 215 |
| 2008-10-08 | 540 | 540 | 501 | 501 | 300 | 250.50 |
| 2008-10-07 | 544 | 544 | 544 | 544 | 100 | 272 |
| 2008-10-06 | 545 | 545 | 545 | 545 | 100 | 272.50 |
| 2008-10-03 | 551 | 551 | 551 | 551 | 200 | 275.50 |
| 2008-09-30 | 580 | 580 | 551 | 551 | 1,000 | 275.50 |
| 2008-09-29 | 589 | 590 | 586 | 590 | 500 | 295 |
| 2008-09-26 | 590 | 590 | 590 | 590 | 1,400 | 295 |
| 2008-09-25 | 586 | 586 | 580 | 580 | 1,700 | 290 |
| 2008-09-24 | 600 | 600 | 570 | 574 | 2,300 | 287 |
| 2008-09-22 | 590 | 590 | 580 | 580 | 1,100 | 290 |
| 2008-09-19 | 579 | 579 | 548 | 548 | 900 | 274 |
| 2008-09-18 | 589 | 589 | 579 | 579 | 900 | 289.50 |
| 2008-09-17 | 559 | 559 | 559 | 559 | 600 | 279.50 |
| 2008-09-16 | 560 | 560 | 540 | 540 | 600 | 270 |
| 2008-09-12 | 534 | 545 | 534 | 545 | 1,200 | 272.50 |
| 2008-09-11 | 531 | 531 | 531 | 531 | 100 | 265.50 |
| 2008-09-10 | 530 | 530 | 530 | 530 | 600 | 265 |
| 2008-09-05 | 540 | 540 | 530 | 530 | 300 | 265 |
| 2008-09-04 | 540 | 540 | 540 | 540 | 200 | 270 |
| 2008-09-03 | 550 | 550 | 540 | 540 | 1,000 | 270 |
| 2008-09-01 | 550 | 550 | 545 | 550 | 1,100 | 275 |
| 2008-08-29 | 550 | 550 | 550 | 550 | 700 | 275 |
| 2008-08-27 | 550 | 550 | 541 | 541 | 1,700 | 270.50 |
| 2008-08-26 | 550 | 550 | 550 | 550 | 1,700 | 275 |
| 2008-08-25 | 551 | 551 | 551 | 551 | 1,400 | 275.50 |
| 2008-08-21 | 541 | 541 | 541 | 541 | 100 | 270.50 |
| 2008-08-20 | 540 | 541 | 540 | 541 | 1,100 | 270.50 |
| 2008-08-15 | 580 | 580 | 540 | 540 | 1,700 | 270 |
| 2008-08-14 | 575 | 575 | 560 | 560 | 1,500 | 280 |
| 2008-08-13 | 573 | 573 | 560 | 560 | 1,500 | 280 |
| 2008-08-12 | 575 | 575 | 557 | 557 | 900 | 278.50 |
| 2008-08-11 | 575 | 575 | 575 | 575 | 100 | 287.50 |
| 2008-08-08 | 575 | 575 | 575 | 575 | 100 | 287.50 |
| 2008-08-07 | 555 | 555 | 555 | 555 | 300 | 277.50 |
| 2008-08-01 | 552 | 552 | 530 | 530 | 1,400 | 265 |
| 2008-07-31 | 571 | 571 | 571 | 571 | 600 | 285.50 |
| 2008-07-28 | 599 | 599 | 599 | 599 | 700 | 299.50 |
| 2008-07-25 | 588 | 604 | 588 | 604 | 1,100 | 302 |
| 2008-07-24 | 605 | 605 | 601 | 605 | 1,300 | 302.50 |
| 2008-07-23 | 598 | 599 | 598 | 599 | 600 | 299.50 |
| 2008-07-22 | 583 | 583 | 583 | 583 | 200 | 291.50 |
| 2008-07-17 | 588 | 588 | 588 | 588 | 300 | 294 |
| 2008-07-16 | 599 | 599 | 598 | 598 | 1,100 | 299 |
| 2008-07-15 | 595 | 595 | 585 | 595 | 1,300 | 297.50 |
| 2008-07-14 | 568 | 568 | 568 | 568 | 2,600 | 284 |
| 2008-07-11 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2008-07-10 | 562 | 570 | 561 | 561 | 1,400 | 280.50 |
| 2008-07-07 | 560 | 560 | 560 | 560 | 400 | 280 |
| 2008-07-04 | 587 | 587 | 565 | 570 | 1,400 | 285 |
| 2008-07-03 | 610 | 610 | 607 | 607 | 1,600 | 303.50 |
| 2008-07-02 | 580 | 580 | 580 | 580 | 1,200 | 290 |
| 2008-07-01 | 580 | 580 | 565 | 565 | 1,300 | 282.50 |
| 2008-06-30 | 547 | 547 | 547 | 547 | 1,000 | 273.50 |
| 2008-06-27 | 561 | 561 | 545 | 545 | 500 | 272.50 |
| 2008-06-26 | 560 | 560 | 560 | 560 | 500 | 280 |
| 2008-06-25 | 560 | 560 | 560 | 560 | 1,200 | 280 |
| 2008-06-24 | 558 | 559 | 558 | 559 | 900 | 279.50 |
| 2008-06-23 | 550 | 551 | 550 | 551 | 1,200 | 275.50 |
| 2008-06-20 | 551 | 551 | 551 | 551 | 500 | 275.50 |
| 2008-06-19 | 551 | 551 | 550 | 550 | 500 | 275 |
| 2008-06-18 | 560 | 560 | 559 | 559 | 400 | 279.50 |
| 2008-06-17 | 560 | 560 | 560 | 560 | 1,500 | 280 |
| 2008-06-16 | 570 | 570 | 550 | 550 | 2,100 | 275 |
| 2008-06-13 | 568 | 569 | 568 | 569 | 700 | 284.50 |
| 2008-06-12 | 560 | 560 | 560 | 560 | 100 | 280 |
| 2008-06-11 | 561 | 565 | 560 | 560 | 900 | 280 |
| 2008-06-10 | 569 | 569 | 569 | 569 | 200 | 284.50 |
| 2008-06-04 | 569 | 569 | 569 | 569 | 400 | 284.50 |
| 2008-06-03 | 570 | 570 | 569 | 569 | 300 | 284.50 |
| 2008-06-02 | 569 | 570 | 569 | 570 | 200 | 285 |
| 2008-05-30 | 569 | 570 | 569 | 570 | 600 | 285 |
| 2008-05-28 | 579 | 580 | 560 | 560 | 700 | 280 |
| 2008-05-27 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2008-05-26 | 578 | 578 | 562 | 562 | 900 | 281 |
| 2008-05-23 | 578 | 578 | 566 | 566 | 1,100 | 283 |
| 2008-05-22 | 567 | 567 | 567 | 567 | 100 | 283.50 |
| 2008-05-19 | 578 | 578 | 558 | 558 | 1,100 | 279 |
| 2008-05-16 | 578 | 578 | 578 | 578 | 100 | 289 |
| 2008-05-15 | 579 | 579 | 578 | 578 | 800 | 289 |
| 2008-05-14 | 578 | 578 | 570 | 570 | 800 | 285 |
| 2008-05-13 | 550 | 560 | 550 | 560 | 1,100 | 280 |
| 2008-05-12 | 580 | 580 | 560 | 560 | 1,300 | 280 |
| 2008-05-09 | 580 | 580 | 580 | 580 | 400 | 290 |
| 2008-05-08 | 565 | 575 | 565 | 565 | 800 | 282.50 |
| 2008-05-07 | 566 | 566 | 566 | 566 | 300 | 283 |
| 2008-05-02 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2008-04-25 | 580 | 580 | 580 | 580 | 1,100 | 290 |
| 2008-04-24 | 580 | 580 | 580 | 580 | 700 | 290 |
| 2008-04-23 | 570 | 570 | 570 | 570 | 700 | 285 |
| 2008-04-22 | 559 | 560 | 555 | 560 | 1,100 | 280 |
| 2008-04-21 | 560 | 560 | 560 | 560 | 300 | 280 |
| 2008-04-18 | 560 | 560 | 560 | 560 | 100 | 280 |
| 2008-04-17 | 556 | 560 | 556 | 560 | 400 | 280 |
| 2008-04-16 | 584 | 584 | 559 | 560 | 1,800 | 280 |
| 2008-04-15 | 574 | 574 | 574 | 574 | 500 | 287 |
| 2008-04-14 | 576 | 576 | 562 | 562 | 700 | 281 |
| 2008-04-09 | 541 | 542 | 541 | 541 | 500 | 270.50 |
| 2008-04-07 | 541 | 541 | 541 | 541 | 100 | 270.50 |
| 2008-04-04 | 538 | 546 | 538 | 546 | 400 | 273 |
| 2008-04-03 | 557 | 558 | 557 | 558 | 200 | 279 |
| 2008-04-02 | 574 | 574 | 554 | 557 | 600 | 278.50 |
| 2008-04-01 | 574 | 574 | 574 | 574 | 100 | 287 |
| 2008-03-28 | 590 | 590 | 590 | 590 | 100 | 295 |
| 2008-03-27 | 600 | 600 | 599 | 599 | 300 | 299.50 |
| 2008-03-26 | 579 | 590 | 579 | 590 | 1,400 | 295 |
| 2008-03-25 | 597 | 597 | 558 | 562 | 5,000 | 281 |
| 2008-03-24 | 596 | 596 | 570 | 570 | 1,600 | 285 |
| 2008-03-19 | 551 | 565 | 551 | 555 | 300 | 277.50 |
| 2008-03-17 | 541 | 541 | 540 | 540 | 1,200 | 270 |
| 2008-03-14 | 579 | 579 | 579 | 579 | 200 | 289.50 |
| 2008-03-13 | 571 | 580 | 571 | 580 | 1,300 | 290 |
| 2008-03-12 | 579 | 580 | 579 | 580 | 300 | 290 |
| 2008-03-11 | 580 | 580 | 580 | 580 | 300 | 290 |
| 2008-03-10 | 580 | 580 | 580 | 580 | 300 | 290 |
| 2008-03-07 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2008-03-06 | 561 | 561 | 561 | 561 | 100 | 280.50 |
| 2008-03-05 | 578 | 578 | 560 | 560 | 600 | 280 |
| 2008-03-04 | 575 | 575 | 575 | 575 | 500 | 287.50 |
| 2008-02-28 | 584 | 584 | 575 | 575 | 300 | 287.50 |
| 2008-02-27 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2008-02-26 | 599 | 599 | 599 | 599 | 900 | 299.50 |
| 2008-02-25 | 582 | 582 | 582 | 582 | 700 | 291 |
| 2008-02-22 | 560 | 562 | 560 | 562 | 400 | 281 |
| 2008-02-21 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2008-02-19 | 590 | 590 | 590 | 590 | 200 | 295 |
| 2008-02-18 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2008-02-15 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2008-02-14 | 598 | 598 | 590 | 590 | 700 | 295 |
| 2008-02-13 | 594 | 594 | 594 | 594 | 700 | 297 |
| 2008-02-12 | 575 | 575 | 575 | 575 | 400 | 287.50 |
| 2008-02-08 | 563 | 573 | 563 | 573 | 200 | 286.50 |
| 2008-02-07 | 563 | 563 | 563 | 563 | 300 | 281.50 |
| 2008-02-06 | 562 | 563 | 562 | 563 | 400 | 281.50 |
| 2008-02-05 | 562 | 562 | 562 | 562 | 100 | 281 |
| 2008-02-04 | 551 | 552 | 551 | 552 | 1,200 | 276 |
| 2008-02-01 | 553 | 573 | 548 | 548 | 2,100 | 274 |
| 2008-01-31 | 541 | 548 | 541 | 548 | 1,100 | 274 |
| 2008-01-28 | 540 | 540 | 540 | 540 | 100 | 270 |
| 2008-01-25 | 600 | 600 | 530 | 530 | 3,700 | 265 |
| 2008-01-24 | 585 | 585 | 555 | 555 | 900 | 277.50 |
| 2008-01-23 | 614 | 614 | 600 | 600 | 1,000 | 300 |
| 2008-01-22 | 585 | 585 | 578 | 578 | 400 | 289 |
| 2008-01-21 | 600 | 600 | 590 | 590 | 300 | 295 |
| 2008-01-18 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2008-01-17 | 605 | 605 | 595 | 605 | 1,900 | 302.50 |
| 2008-01-16 | 609 | 609 | 589 | 589 | 700 | 294.50 |
| 2008-01-15 | 615 | 615 | 600 | 600 | 600 | 300 |
| 2008-01-11 | 600 | 605 | 600 | 605 | 1,000 | 302.50 |
| 2008-01-10 | 603 | 603 | 600 | 600 | 800 | 300 |
| 2008-01-08 | 602 | 602 | 602 | 602 | 100 | 301 |
| 2008-01-07 | 621 | 621 | 621 | 621 | 500 | 310.50 |
| 2008-01-04 | 621 | 621 | 621 | 621 | 100 | 310.50 |
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
