9959 アシードホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 732 | 732 | 728 | 728 | 400 | 364 |
| 2009-12-28 | 734 | 737 | 734 | 737 | 1,900 | 368.50 |
| 2009-12-25 | 732 | 732 | 732 | 732 | 1,000 | 366 |
| 2009-12-24 | 735 | 735 | 729 | 730 | 1,800 | 365 |
| 2009-12-22 | 734 | 735 | 734 | 734 | 700 | 367 |
| 2009-12-21 | 736 | 736 | 735 | 735 | 500 | 367.50 |
| 2009-12-18 | 733 | 735 | 733 | 735 | 1,800 | 367.50 |
| 2009-12-17 | 732 | 732 | 731 | 731 | 1,700 | 365.50 |
| 2009-12-16 | 730 | 731 | 730 | 731 | 4,100 | 365.50 |
| 2009-12-15 | 730 | 730 | 717 | 725 | 3,600 | 362.50 |
| 2009-12-14 | 730 | 730 | 724 | 730 | 3,700 | 365 |
| 2009-12-11 | 726 | 729 | 725 | 725 | 1,700 | 362.50 |
| 2009-12-10 | 729 | 729 | 727 | 727 | 900 | 363.50 |
| 2009-12-09 | 729 | 729 | 729 | 729 | 900 | 364.50 |
| 2009-12-08 | 731 | 731 | 729 | 729 | 1,100 | 364.50 |
| 2009-12-07 | 728 | 734 | 728 | 733 | 2,600 | 366.50 |
| 2009-12-04 | 719 | 719 | 710 | 710 | 2,300 | 355 |
| 2009-12-03 | 715 | 715 | 715 | 715 | 1,700 | 357.50 |
| 2009-12-02 | 708 | 708 | 708 | 708 | 500 | 354 |
| 2009-12-01 | 708 | 708 | 708 | 708 | 500 | 354 |
| 2009-11-30 | 712 | 712 | 708 | 708 | 600 | 354 |
| 2009-11-27 | 714 | 714 | 711 | 712 | 500 | 356 |
| 2009-11-26 | 718 | 718 | 708 | 711 | 1,600 | 355.50 |
| 2009-11-25 | 710 | 710 | 710 | 710 | 1,300 | 355 |
| 2009-11-24 | 709 | 709 | 705 | 708 | 1,500 | 354 |
| 2009-11-20 | 709 | 709 | 699 | 699 | 1,000 | 349.50 |
| 2009-11-19 | 709 | 709 | 709 | 709 | 700 | 354.50 |
| 2009-11-18 | 710 | 710 | 710 | 710 | 800 | 355 |
| 2009-11-17 | 712 | 712 | 708 | 710 | 700 | 355 |
| 2009-11-16 | 717 | 717 | 705 | 710 | 700 | 355 |
| 2009-11-13 | 714 | 714 | 704 | 704 | 400 | 352 |
| 2009-11-09 | 691 | 691 | 690 | 690 | 300 | 345 |
| 2009-10-30 | 708 | 708 | 688 | 688 | 400 | 344 |
| 2009-10-29 | 718 | 718 | 710 | 710 | 1,500 | 355 |
| 2009-10-28 | 718 | 719 | 718 | 718 | 2,700 | 359 |
| 2009-10-27 | 719 | 719 | 712 | 712 | 1,600 | 356 |
| 2009-10-26 | 719 | 719 | 714 | 714 | 1,600 | 357 |
| 2009-10-23 | 720 | 720 | 718 | 718 | 1,400 | 359 |
| 2009-10-22 | 719 | 720 | 719 | 720 | 1,400 | 360 |
| 2009-10-21 | 719 | 719 | 719 | 719 | 1,200 | 359.50 |
| 2009-10-20 | 710 | 710 | 704 | 704 | 1,200 | 352 |
| 2009-10-16 | 691 | 700 | 691 | 700 | 300 | 350 |
| 2009-10-15 | 718 | 718 | 690 | 690 | 700 | 345 |
| 2009-10-14 | 700 | 717 | 700 | 717 | 1,300 | 358.50 |
| 2009-10-13 | 719 | 719 | 699 | 699 | 600 | 349.50 |
| 2009-10-09 | 720 | 720 | 700 | 702 | 1,900 | 351 |
| 2009-10-08 | 710 | 720 | 709 | 720 | 1,900 | 360 |
| 2009-10-07 | 719 | 719 | 709 | 709 | 1,600 | 354.50 |
| 2009-10-06 | 720 | 720 | 720 | 720 | 1,500 | 360 |
| 2009-10-05 | 694 | 720 | 694 | 720 | 400 | 360 |
| 2009-10-02 | 694 | 694 | 693 | 693 | 2,100 | 346.50 |
| 2009-10-01 | 682 | 693 | 682 | 693 | 300 | 346.50 |
| 2009-09-30 | 710 | 710 | 670 | 680 | 600 | 340 |
| 2009-09-28 | 725 | 725 | 725 | 725 | 1,200 | 362.50 |
| 2009-09-25 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2009-09-24 | 720 | 720 | 720 | 720 | 1,500 | 360 |
| 2009-09-18 | 710 | 710 | 710 | 710 | 800 | 355 |
| 2009-09-17 | 729 | 729 | 701 | 710 | 2,300 | 355 |
| 2009-09-16 | 718 | 731 | 715 | 729 | 7,000 | 364.50 |
| 2009-09-15 | 717 | 717 | 707 | 707 | 400 | 353.50 |
| 2009-09-14 | 715 | 716 | 715 | 716 | 900 | 358 |
| 2009-09-11 | 712 | 712 | 709 | 709 | 1,100 | 354.50 |
| 2009-09-10 | 712 | 712 | 712 | 712 | 500 | 356 |
| 2009-09-09 | 708 | 708 | 708 | 708 | 1,000 | 354 |
| 2009-09-08 | 699 | 715 | 699 | 708 | 4,600 | 354 |
| 2009-09-07 | 698 | 698 | 698 | 698 | 1,100 | 349 |
| 2009-09-04 | 690 | 698 | 690 | 698 | 2,400 | 349 |
| 2009-09-03 | 690 | 690 | 690 | 690 | 300 | 345 |
| 2009-09-02 | 691 | 691 | 690 | 690 | 1,200 | 345 |
| 2009-08-31 | 690 | 690 | 689 | 689 | 200 | 344.50 |
| 2009-08-28 | 687 | 687 | 687 | 687 | 200 | 343.50 |
| 2009-08-27 | 695 | 695 | 686 | 686 | 1,100 | 343 |
| 2009-08-26 | 687 | 698 | 687 | 698 | 2,200 | 349 |
| 2009-08-25 | 687 | 687 | 687 | 687 | 1,300 | 343.50 |
| 2009-08-24 | 687 | 687 | 684 | 687 | 1,800 | 343.50 |
| 2009-08-21 | 689 | 689 | 689 | 689 | 1,600 | 344.50 |
| 2009-08-20 | 692 | 692 | 689 | 689 | 1,300 | 344.50 |
| 2009-08-19 | 692 | 692 | 692 | 692 | 1,400 | 346 |
| 2009-08-17 | 697 | 697 | 689 | 691 | 900 | 345.50 |
| 2009-08-14 | 696 | 699 | 690 | 699 | 900 | 349.50 |
| 2009-08-13 | 681 | 681 | 681 | 681 | 400 | 340.50 |
| 2009-08-12 | 671 | 671 | 671 | 671 | 300 | 335.50 |
| 2009-08-11 | 677 | 677 | 670 | 670 | 2,000 | 335 |
| 2009-08-10 | 675 | 675 | 670 | 670 | 1,000 | 335 |
| 2009-08-07 | 675 | 675 | 675 | 675 | 300 | 337.50 |
| 2009-08-05 | 674 | 675 | 674 | 675 | 1,500 | 337.50 |
| 2009-08-04 | 674 | 674 | 674 | 674 | 500 | 337 |
| 2009-07-31 | 671 | 671 | 671 | 671 | 100 | 335.50 |
| 2009-07-30 | 695 | 695 | 635 | 670 | 4,400 | 335 |
| 2009-07-28 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2009-07-27 | 698 | 698 | 698 | 698 | 1,300 | 349 |
| 2009-07-24 | 704 | 704 | 704 | 704 | 1,000 | 352 |
| 2009-07-23 | 713 | 713 | 700 | 700 | 1,800 | 350 |
| 2009-07-22 | 705 | 710 | 704 | 710 | 3,800 | 355 |
| 2009-07-21 | 699 | 704 | 699 | 704 | 3,900 | 352 |
| 2009-07-17 | 688 | 696 | 688 | 690 | 5,500 | 345 |
| 2009-07-16 | 682 | 688 | 682 | 688 | 5,400 | 344 |
| 2009-07-15 | 686 | 686 | 682 | 682 | 2,600 | 341 |
| 2009-07-14 | 689 | 689 | 668 | 677 | 3,100 | 338.50 |
| 2009-07-13 | 680 | 680 | 657 | 662 | 3,700 | 331 |
| 2009-07-10 | 676 | 678 | 670 | 670 | 2,600 | 335 |
| 2009-07-09 | 672 | 680 | 670 | 670 | 4,000 | 335 |
| 2009-07-08 | 668 | 670 | 668 | 670 | 3,600 | 335 |
| 2009-07-07 | 658 | 668 | 658 | 668 | 1,400 | 334 |
| 2009-07-06 | 663 | 663 | 643 | 643 | 1,900 | 321.50 |
| 2009-07-03 | 674 | 674 | 667 | 673 | 2,500 | 336.50 |
| 2009-07-02 | 660 | 660 | 657 | 657 | 1,300 | 328.50 |
| 2009-07-01 | 657 | 659 | 656 | 656 | 1,700 | 328 |
| 2009-06-30 | 641 | 655 | 641 | 655 | 500 | 327.50 |
| 2009-06-29 | 646 | 651 | 641 | 651 | 2,600 | 325.50 |
| 2009-06-26 | 676 | 676 | 676 | 676 | 200 | 338 |
| 2009-06-25 | 679 | 679 | 675 | 675 | 1,500 | 337.50 |
| 2009-06-24 | 677 | 679 | 677 | 679 | 1,600 | 339.50 |
| 2009-06-23 | 679 | 679 | 677 | 677 | 1,400 | 338.50 |
| 2009-06-22 | 671 | 675 | 661 | 675 | 700 | 337.50 |
| 2009-06-19 | 670 | 670 | 650 | 650 | 700 | 325 |
| 2009-06-18 | 660 | 670 | 660 | 670 | 600 | 335 |
| 2009-06-17 | 675 | 675 | 660 | 660 | 600 | 330 |
| 2009-06-16 | 670 | 670 | 668 | 668 | 500 | 334 |
| 2009-06-15 | 659 | 663 | 659 | 659 | 4,800 | 329.50 |
| 2009-06-12 | 652 | 655 | 625 | 655 | 1,500 | 327.50 |
| 2009-06-11 | 651 | 651 | 651 | 651 | 100 | 325.50 |
| 2009-06-10 | 635 | 646 | 635 | 646 | 2,700 | 323 |
| 2009-06-05 | 626 | 626 | 626 | 626 | 100 | 313 |
| 2009-06-03 | 624 | 626 | 624 | 624 | 500 | 312 |
| 2009-06-02 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2009-06-01 | 643 | 644 | 640 | 640 | 1,200 | 320 |
| 2009-05-29 | 649 | 649 | 643 | 643 | 1,400 | 321.50 |
| 2009-05-28 | 651 | 660 | 651 | 651 | 2,600 | 325.50 |
| 2009-05-27 | 650 | 651 | 650 | 651 | 1,500 | 325.50 |
| 2009-05-26 | 639 | 640 | 630 | 640 | 1,300 | 320 |
| 2009-05-25 | 659 | 659 | 620 | 640 | 2,800 | 320 |
| 2009-05-22 | 626 | 635 | 626 | 635 | 2,200 | 317.50 |
| 2009-05-19 | 626 | 626 | 616 | 616 | 800 | 308 |
| 2009-05-18 | 626 | 626 | 626 | 626 | 100 | 313 |
| 2009-05-15 | 624 | 624 | 624 | 624 | 600 | 312 |
| 2009-05-14 | 622 | 623 | 622 | 623 | 500 | 311.50 |
| 2009-05-13 | 618 | 620 | 618 | 619 | 900 | 309.50 |
| 2009-05-12 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2009-05-11 | 602 | 602 | 591 | 600 | 1,500 | 300 |
| 2009-05-08 | 615 | 617 | 615 | 615 | 1,800 | 307.50 |
| 2009-05-07 | 604 | 604 | 603 | 603 | 200 | 301.50 |
| 2009-05-01 | 607 | 607 | 607 | 607 | 100 | 303.50 |
| 2009-04-28 | 609 | 609 | 609 | 609 | 300 | 304.50 |
| 2009-04-27 | 625 | 630 | 625 | 628 | 2,000 | 314 |
| 2009-04-24 | 621 | 622 | 621 | 622 | 1,800 | 311 |
| 2009-04-23 | 622 | 622 | 622 | 622 | 1,300 | 311 |
| 2009-04-22 | 620 | 622 | 620 | 622 | 500 | 311 |
| 2009-04-21 | 618 | 618 | 618 | 618 | 100 | 309 |
| 2009-04-20 | 624 | 624 | 620 | 620 | 800 | 310 |
| 2009-04-16 | 615 | 625 | 615 | 622 | 500 | 311 |
| 2009-04-15 | 618 | 619 | 615 | 615 | 1,000 | 307.50 |
| 2009-04-14 | 623 | 623 | 613 | 613 | 600 | 306.50 |
| 2009-04-13 | 603 | 610 | 603 | 610 | 600 | 305 |
| 2009-04-08 | 560 | 560 | 560 | 560 | 200 | 280 |
| 2009-03-26 | 600 | 600 | 560 | 560 | 500 | 280 |
| 2009-03-25 | 610 | 610 | 608 | 608 | 3,000 | 304 |
| 2009-03-24 | 600 | 600 | 600 | 600 | 2,200 | 300 |
| 2009-03-23 | 600 | 600 | 600 | 600 | 1,300 | 300 |
| 2009-03-19 | 585 | 585 | 585 | 585 | 800 | 292.50 |
| 2009-03-17 | 608 | 608 | 579 | 579 | 1,700 | 289.50 |
| 2009-03-16 | 603 | 603 | 603 | 603 | 500 | 301.50 |
| 2009-03-13 | 604 | 604 | 604 | 604 | 400 | 302 |
| 2009-03-11 | 609 | 610 | 595 | 595 | 1,100 | 297.50 |
| 2009-03-10 | 590 | 590 | 590 | 590 | 300 | 295 |
| 2009-03-09 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2009-03-06 | 590 | 590 | 590 | 590 | 200 | 295 |
| 2009-03-05 | 595 | 595 | 595 | 595 | 100 | 297.50 |
| 2009-03-04 | 599 | 599 | 599 | 599 | 200 | 299.50 |
| 2009-03-02 | 599 | 599 | 599 | 599 | 500 | 299.50 |
| 2009-02-27 | 601 | 601 | 600 | 600 | 900 | 300 |
| 2009-02-25 | 610 | 610 | 601 | 601 | 2,400 | 300.50 |
| 2009-02-24 | 609 | 609 | 608 | 608 | 1,300 | 304 |
| 2009-02-23 | 605 | 606 | 605 | 606 | 1,800 | 303 |
| 2009-02-20 | 598 | 604 | 598 | 604 | 1,100 | 302 |
| 2009-02-19 | 602 | 602 | 598 | 598 | 600 | 299 |
| 2009-02-18 | 606 | 606 | 605 | 605 | 300 | 302.50 |
| 2009-02-17 | 603 | 604 | 603 | 604 | 500 | 302 |
| 2009-02-16 | 604 | 604 | 600 | 600 | 700 | 300 |
| 2009-02-13 | 596 | 596 | 583 | 583 | 900 | 291.50 |
| 2009-02-12 | 563 | 563 | 563 | 563 | 600 | 281.50 |
| 2009-02-09 | 563 | 563 | 563 | 563 | 1,000 | 281.50 |
| 2009-02-06 | 563 | 563 | 563 | 563 | 100 | 281.50 |
| 2009-02-05 | 593 | 593 | 563 | 563 | 900 | 281.50 |
| 2009-02-03 | 593 | 593 | 593 | 593 | 300 | 296.50 |
| 2009-02-02 | 593 | 593 | 593 | 593 | 100 | 296.50 |
| 2009-01-28 | 590 | 590 | 590 | 590 | 100 | 295 |
| 2009-01-27 | 609 | 620 | 609 | 610 | 1,400 | 305 |
| 2009-01-26 | 635 | 635 | 609 | 610 | 2,400 | 305 |
| 2009-01-23 | 585 | 585 | 585 | 585 | 2,400 | 292.50 |
| 2009-01-22 | 580 | 581 | 574 | 574 | 1,200 | 287 |
| 2009-01-21 | 580 | 580 | 580 | 580 | 400 | 290 |
| 2009-01-20 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2009-01-19 | 580 | 580 | 577 | 577 | 200 | 288.50 |
| 2009-01-16 | 577 | 577 | 577 | 577 | 100 | 288.50 |
| 2009-01-15 | 585 | 585 | 576 | 576 | 700 | 288 |
| 2009-01-14 | 584 | 584 | 574 | 574 | 900 | 287 |
| 2009-01-13 | 585 | 585 | 580 | 585 | 700 | 292.50 |
| 2009-01-09 | 585 | 586 | 585 | 586 | 1,300 | 293 |
| 2009-01-08 | 586 | 586 | 586 | 586 | 400 | 293 |
| 2009-01-07 | 584 | 584 | 580 | 580 | 800 | 290 |
| 2009-01-06 | 580 | 580 | 580 | 580 | 300 | 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
