9959 アシードホールディングス(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-28 | 847 | 850 | 832 | 845 | 2,300 | 422.50 |
2011-12-27 | 835 | 835 | 823 | 832 | 2,000 | 416 |
2011-12-26 | 832 | 832 | 807 | 807 | 1,600 | 403.50 |
2011-12-22 | 833 | 835 | 826 | 835 | 2,700 | 417.50 |
2011-12-21 | 814 | 833 | 814 | 833 | 2,200 | 416.50 |
2011-12-20 | 789 | 814 | 789 | 814 | 2,300 | 407 |
2011-12-19 | 835 | 835 | 750 | 777 | 6,800 | 388.50 |
2011-12-16 | 835 | 835 | 835 | 835 | 1,800 | 417.50 |
2011-12-15 | 836 | 838 | 831 | 835 | 2,500 | 417.50 |
2011-12-14 | 830 | 832 | 800 | 832 | 4,700 | 416 |
2011-12-13 | 835 | 835 | 835 | 835 | 3,500 | 417.50 |
2011-12-12 | 822 | 832 | 814 | 832 | 2,700 | 416 |
2011-12-09 | 835 | 835 | 799 | 800 | 2,500 | 400 |
2011-12-08 | 830 | 830 | 829 | 830 | 800 | 415 |
2011-12-07 | 830 | 849 | 827 | 829 | 2,300 | 414.50 |
2011-12-06 | 830 | 830 | 812 | 827 | 1,700 | 413.50 |
2011-12-05 | 811 | 811 | 800 | 800 | 1,500 | 400 |
2011-12-02 | 782 | 800 | 782 | 800 | 1,300 | 400 |
2011-12-01 | 781 | 782 | 781 | 782 | 900 | 391 |
2011-11-30 | 780 | 780 | 780 | 780 | 500 | 390 |
2011-11-29 | 780 | 780 | 780 | 780 | 700 | 390 |
2011-11-28 | 781 | 781 | 771 | 771 | 2,000 | 385.50 |
2011-11-25 | 777 | 777 | 769 | 769 | 2,100 | 384.50 |
2011-11-24 | 770 | 770 | 759 | 770 | 1,900 | 385 |
2011-11-21 | 755 | 755 | 755 | 755 | 100 | 377.50 |
2011-11-17 | 753 | 753 | 753 | 753 | 100 | 376.50 |
2011-11-16 | 760 | 760 | 753 | 753 | 700 | 376.50 |
2011-11-15 | 760 | 760 | 760 | 760 | 800 | 380 |
2011-11-14 | 760 | 762 | 760 | 762 | 800 | 381 |
2011-11-11 | 764 | 764 | 764 | 764 | 300 | 382 |
2011-11-09 | 764 | 764 | 764 | 764 | 800 | 382 |
2011-11-08 | 750 | 764 | 750 | 764 | 1,400 | 382 |
2011-11-04 | 757 | 757 | 757 | 757 | 900 | 378.50 |
2011-11-02 | 754 | 754 | 754 | 754 | 300 | 377 |
2011-11-01 | 753 | 753 | 753 | 753 | 300 | 376.50 |
2011-10-31 | 753 | 753 | 753 | 753 | 200 | 376.50 |
2011-10-28 | 752 | 752 | 752 | 752 | 200 | 376 |
2011-10-27 | 764 | 764 | 764 | 764 | 100 | 382 |
2011-10-26 | 776 | 776 | 764 | 764 | 2,500 | 382 |
2011-10-25 | 770 | 770 | 755 | 755 | 1,600 | 377.50 |
2011-10-24 | 768 | 770 | 760 | 770 | 1,700 | 385 |
2011-10-21 | 752 | 770 | 752 | 770 | 300 | 385 |
2011-10-19 | 748 | 748 | 748 | 748 | 100 | 374 |
2011-10-18 | 750 | 760 | 748 | 748 | 2,200 | 374 |
2011-10-17 | 758 | 773 | 758 | 773 | 500 | 386.50 |
2011-10-14 | 748 | 748 | 748 | 748 | 600 | 374 |
2011-10-13 | 754 | 754 | 750 | 750 | 600 | 375 |
2011-10-12 | 739 | 746 | 739 | 745 | 2,000 | 372.50 |
2011-10-11 | 758 | 758 | 754 | 754 | 300 | 377 |
2011-10-07 | 764 | 764 | 764 | 764 | 100 | 382 |
2011-10-06 | 764 | 764 | 764 | 764 | 700 | 382 |
2011-10-05 | 764 | 764 | 764 | 764 | 1,000 | 382 |
2011-10-03 | 753 | 756 | 753 | 756 | 200 | 378 |
2011-09-29 | 753 | 753 | 740 | 753 | 1,300 | 376.50 |
2011-09-28 | 752 | 752 | 752 | 752 | 2,000 | 376 |
2011-09-27 | 790 | 790 | 790 | 790 | 1,600 | 395 |
2011-09-26 | 790 | 790 | 790 | 790 | 1,500 | 395 |
2011-09-22 | 778 | 785 | 775 | 785 | 2,900 | 392.50 |
2011-09-21 | 776 | 777 | 776 | 776 | 800 | 388 |
2011-09-20 | 780 | 780 | 776 | 776 | 1,600 | 388 |
2011-09-16 | 780 | 780 | 780 | 780 | 900 | 390 |
2011-09-15 | 788 | 788 | 780 | 780 | 600 | 390 |
2011-09-14 | 794 | 796 | 788 | 788 | 1,400 | 394 |
2011-09-13 | 797 | 797 | 785 | 790 | 700 | 395 |
2011-09-12 | 770 | 785 | 770 | 785 | 1,000 | 392.50 |
2011-09-06 | 785 | 785 | 770 | 770 | 600 | 385 |
2011-09-05 | 775 | 775 | 770 | 770 | 1,000 | 385 |
2011-09-01 | 771 | 771 | 770 | 770 | 200 | 385 |
2011-08-30 | 775 | 775 | 775 | 775 | 200 | 387.50 |
2011-08-29 | 761 | 761 | 761 | 761 | 100 | 380.50 |
2011-08-26 | 796 | 796 | 766 | 766 | 1,000 | 383 |
2011-08-25 | 796 | 796 | 796 | 796 | 1,600 | 398 |
2011-08-24 | 783 | 786 | 766 | 766 | 2,600 | 383 |
2011-08-23 | 773 | 777 | 770 | 770 | 3,000 | 385 |
2011-08-22 | 755 | 770 | 755 | 770 | 400 | 385 |
2011-08-19 | 757 | 757 | 751 | 751 | 600 | 375.50 |
2011-08-18 | 775 | 775 | 770 | 772 | 500 | 386 |
2011-08-17 | 769 | 779 | 769 | 779 | 1,200 | 389.50 |
2011-08-16 | 765 | 765 | 741 | 759 | 1,300 | 379.50 |
2011-08-15 | 810 | 810 | 751 | 751 | 500 | 375.50 |
2011-08-12 | 732 | 750 | 732 | 750 | 400 | 375 |
2011-08-10 | 737 | 737 | 737 | 737 | 100 | 368.50 |
2011-08-09 | 748 | 748 | 737 | 737 | 500 | 368.50 |
2011-08-08 | 748 | 748 | 748 | 748 | 400 | 374 |
2011-08-05 | 762 | 763 | 762 | 763 | 700 | 381.50 |
2011-08-04 | 746 | 762 | 746 | 762 | 2,100 | 381 |
2011-08-03 | 740 | 743 | 740 | 743 | 900 | 371.50 |
2011-08-02 | 760 | 760 | 737 | 738 | 2,200 | 369 |
2011-08-01 | 755 | 769 | 755 | 760 | 2,400 | 380 |
2011-07-29 | 741 | 741 | 741 | 741 | 100 | 370.50 |
2011-07-28 | 744 | 744 | 730 | 730 | 1,200 | 365 |
2011-07-27 | 770 | 770 | 759 | 759 | 2,700 | 379.50 |
2011-07-26 | 764 | 767 | 754 | 767 | 1,700 | 383.50 |
2011-07-25 | 770 | 770 | 745 | 745 | 1,800 | 372.50 |
2011-07-22 | 764 | 769 | 764 | 769 | 1,800 | 384.50 |
2011-07-21 | 764 | 764 | 764 | 764 | 300 | 382 |
2011-07-20 | 763 | 764 | 763 | 764 | 800 | 382 |
2011-07-19 | 759 | 761 | 759 | 761 | 300 | 380.50 |
2011-07-15 | 766 | 769 | 757 | 757 | 2,500 | 378.50 |
2011-07-14 | 769 | 770 | 764 | 770 | 3,500 | 385 |
2011-07-13 | 769 | 770 | 751 | 770 | 2,900 | 385 |
2011-07-12 | 745 | 768 | 745 | 768 | 2,700 | 384 |
2011-07-11 | 744 | 745 | 744 | 745 | 2,000 | 372.50 |
2011-07-08 | 730 | 732 | 730 | 730 | 1,000 | 365 |
2011-07-07 | 730 | 730 | 730 | 730 | 800 | 365 |
2011-07-06 | 730 | 730 | 727 | 730 | 1,200 | 365 |
2011-07-05 | 730 | 730 | 730 | 730 | 1,600 | 365 |
2011-07-04 | 728 | 728 | 728 | 728 | 1,100 | 364 |
2011-07-01 | 726 | 726 | 726 | 726 | 1,300 | 363 |
2011-06-30 | 726 | 730 | 711 | 711 | 1,400 | 355.50 |
2011-06-29 | 726 | 726 | 715 | 725 | 300 | 362.50 |
2011-06-28 | 716 | 726 | 716 | 726 | 300 | 363 |
2011-06-27 | 725 | 737 | 725 | 737 | 1,500 | 368.50 |
2011-06-24 | 719 | 719 | 710 | 710 | 1,300 | 355 |
2011-06-23 | 745 | 745 | 710 | 725 | 5,300 | 362.50 |
2011-06-22 | 745 | 745 | 745 | 745 | 1,400 | 372.50 |
2011-06-21 | 745 | 745 | 745 | 745 | 700 | 372.50 |
2011-06-20 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
2011-06-15 | 748 | 748 | 745 | 745 | 600 | 372.50 |
2011-06-14 | 750 | 750 | 748 | 748 | 400 | 374 |
2011-06-13 | 743 | 743 | 738 | 742 | 1,200 | 371 |
2011-06-10 | 741 | 743 | 741 | 742 | 800 | 371 |
2011-06-09 | 739 | 739 | 739 | 739 | 600 | 369.50 |
2011-06-08 | 731 | 739 | 731 | 739 | 700 | 369.50 |
2011-06-07 | 727 | 731 | 727 | 731 | 700 | 365.50 |
2011-06-06 | 727 | 727 | 727 | 727 | 400 | 363.50 |
2011-06-02 | 726 | 726 | 726 | 726 | 100 | 363 |
2011-06-01 | 740 | 740 | 725 | 725 | 1,600 | 362.50 |
2011-05-31 | 744 | 744 | 732 | 740 | 1,700 | 370 |
2011-05-30 | 734 | 744 | 734 | 744 | 500 | 372 |
2011-05-27 | 738 | 738 | 723 | 723 | 200 | 361.50 |
2011-05-26 | 743 | 743 | 717 | 717 | 1,400 | 358.50 |
2011-05-25 | 744 | 745 | 744 | 744 | 1,400 | 372 |
2011-05-24 | 744 | 745 | 744 | 745 | 1,500 | 372.50 |
2011-05-23 | 743 | 744 | 743 | 744 | 1,400 | 372 |
2011-05-20 | 738 | 739 | 738 | 739 | 800 | 369.50 |
2011-05-19 | 738 | 738 | 737 | 737 | 900 | 368.50 |
2011-05-18 | 737 | 737 | 737 | 737 | 500 | 368.50 |
2011-05-17 | 734 | 737 | 734 | 737 | 500 | 368.50 |
2011-05-16 | 738 | 738 | 705 | 705 | 1,100 | 352.50 |
2011-05-13 | 739 | 739 | 732 | 739 | 600 | 369.50 |
2011-05-12 | 730 | 738 | 730 | 738 | 500 | 369 |
2011-05-10 | 732 | 732 | 731 | 731 | 300 | 365.50 |
2011-05-09 | 739 | 739 | 739 | 739 | 100 | 369.50 |
2011-05-06 | 732 | 739 | 732 | 739 | 600 | 369.50 |
2011-05-02 | 724 | 727 | 724 | 727 | 300 | 363.50 |
2011-04-28 | 722 | 722 | 722 | 722 | 100 | 361 |
2011-04-27 | 732 | 732 | 717 | 732 | 1,600 | 366 |
2011-04-26 | 744 | 744 | 717 | 717 | 1,700 | 358.50 |
2011-04-25 | 717 | 717 | 717 | 717 | 1,400 | 358.50 |
2011-04-22 | 709 | 710 | 709 | 710 | 900 | 355 |
2011-04-21 | 708 | 708 | 708 | 708 | 500 | 354 |
2011-04-20 | 708 | 708 | 708 | 708 | 100 | 354 |
2011-04-19 | 708 | 708 | 708 | 708 | 100 | 354 |
2011-04-18 | 708 | 708 | 708 | 708 | 200 | 354 |
2011-04-15 | 708 | 708 | 708 | 708 | 500 | 354 |
2011-04-14 | 687 | 698 | 687 | 698 | 700 | 349 |
2011-04-13 | 680 | 687 | 680 | 687 | 600 | 343.50 |
2011-04-12 | 680 | 680 | 680 | 680 | 100 | 340 |
2011-04-11 | 690 | 690 | 660 | 660 | 2,300 | 330 |
2011-04-06 | 739 | 739 | 735 | 735 | 700 | 367.50 |
2011-04-05 | 735 | 736 | 735 | 736 | 300 | 368 |
2011-04-04 | 736 | 736 | 736 | 736 | 100 | 368 |
2011-04-01 | 731 | 737 | 731 | 737 | 200 | 368.50 |
2011-03-31 | 736 | 736 | 736 | 736 | 100 | 368 |
2011-03-30 | 732 | 732 | 732 | 732 | 100 | 366 |
2011-03-29 | 743 | 743 | 730 | 730 | 700 | 365 |
2011-03-28 | 743 | 743 | 743 | 743 | 3,000 | 371.50 |
2011-03-25 | 772 | 772 | 742 | 742 | 1,500 | 371 |
2011-03-24 | 769 | 769 | 742 | 742 | 2,400 | 371 |
2011-03-23 | 745 | 745 | 700 | 744 | 1,400 | 372 |
2011-03-22 | 690 | 700 | 690 | 700 | 400 | 350 |
2011-03-18 | 605 | 620 | 605 | 620 | 300 | 310 |
2011-03-16 | 570 | 600 | 570 | 600 | 800 | 300 |
2011-03-15 | 736 | 736 | 566 | 566 | 1,300 | 283 |
2011-03-14 | 769 | 769 | 650 | 666 | 1,500 | 333 |
2011-03-11 | 745 | 746 | 745 | 746 | 200 | 373 |
2011-03-09 | 740 | 740 | 740 | 740 | 300 | 370 |
2011-03-07 | 740 | 740 | 740 | 740 | 100 | 370 |
2011-03-04 | 750 | 750 | 750 | 750 | 300 | 375 |
2011-03-03 | 755 | 756 | 741 | 741 | 900 | 370.50 |
2011-03-02 | 756 | 756 | 755 | 755 | 1,100 | 377.50 |
2011-03-01 | 757 | 757 | 756 | 756 | 700 | 378 |
2011-02-28 | 756 | 757 | 756 | 757 | 200 | 378.50 |
2011-02-25 | 757 | 757 | 756 | 756 | 1,400 | 378 |
2011-02-24 | 757 | 757 | 748 | 757 | 1,400 | 378.50 |
2011-02-23 | 749 | 749 | 748 | 748 | 1,500 | 374 |
2011-02-22 | 745 | 745 | 745 | 745 | 400 | 372.50 |
2011-02-21 | 739 | 740 | 739 | 740 | 600 | 370 |
2011-02-18 | 735 | 735 | 735 | 735 | 400 | 367.50 |
2011-02-17 | 735 | 735 | 735 | 735 | 500 | 367.50 |
2011-02-16 | 732 | 734 | 732 | 734 | 500 | 367 |
2011-02-15 | 717 | 717 | 717 | 717 | 300 | 358.50 |
2011-02-14 | 741 | 749 | 717 | 717 | 2,100 | 358.50 |
2011-02-10 | 731 | 739 | 731 | 738 | 500 | 369 |
2011-02-09 | 730 | 730 | 730 | 730 | 100 | 365 |
2011-02-08 | 722 | 724 | 722 | 724 | 700 | 362 |
2011-02-07 | 722 | 722 | 722 | 722 | 100 | 361 |
2011-02-04 | 738 | 738 | 723 | 726 | 500 | 363 |
2011-02-03 | 741 | 741 | 741 | 741 | 500 | 370.50 |
2011-02-02 | 741 | 741 | 741 | 741 | 600 | 370.50 |
2011-02-01 | 741 | 741 | 741 | 741 | 600 | 370.50 |
2011-01-31 | 741 | 741 | 740 | 740 | 200 | 370 |
2011-01-28 | 742 | 742 | 741 | 742 | 400 | 371 |
2011-01-27 | 741 | 742 | 740 | 740 | 500 | 370 |
2011-01-26 | 744 | 745 | 741 | 741 | 1,700 | 370.50 |
2011-01-25 | 731 | 731 | 731 | 731 | 1,300 | 365.50 |
2011-01-24 | 745 | 745 | 740 | 742 | 1,500 | 371 |
2011-01-21 | 710 | 717 | 710 | 717 | 600 | 358.50 |
2011-01-19 | 697 | 697 | 696 | 696 | 200 | 348 |
2011-01-18 | 710 | 710 | 695 | 695 | 200 | 347.50 |
2011-01-17 | 714 | 714 | 714 | 714 | 500 | 357 |
2011-01-14 | 709 | 714 | 702 | 714 | 700 | 357 |
2011-01-13 | 713 | 713 | 712 | 712 | 1,000 | 356 |
2011-01-12 | 723 | 724 | 723 | 724 | 200 | 362 |
2011-01-11 | 724 | 724 | 723 | 723 | 200 | 361.50 |
2011-01-07 | 725 | 725 | 721 | 725 | 500 | 362.50 |
2011-01-06 | 734 | 734 | 722 | 725 | 300 | 362.50 |
2011-01-04 | 730 | 730 | 730 | 730 | 100 | 365 |
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