9959 アシードホールディングス(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-27 | 925 | 929 | 872 | 891 | 2,600 | 445.50 |
2012-12-26 | 923 | 923 | 923 | 923 | 1,000 | 461.50 |
2012-12-25 | 908 | 908 | 908 | 908 | 1,200 | 454 |
2012-12-21 | 921 | 922 | 907 | 907 | 1,000 | 453.50 |
2012-12-20 | 920 | 922 | 901 | 921 | 2,100 | 460.50 |
2012-12-19 | 919 | 919 | 919 | 919 | 1,200 | 459.50 |
2012-12-18 | 919 | 919 | 919 | 919 | 1,300 | 459.50 |
2012-12-17 | 916 | 920 | 916 | 919 | 2,200 | 459.50 |
2012-12-14 | 916 | 916 | 906 | 916 | 2,400 | 458 |
2012-12-13 | 910 | 917 | 910 | 917 | 4,300 | 458.50 |
2012-12-12 | 905 | 905 | 905 | 905 | 300 | 452.50 |
2012-12-11 | 900 | 900 | 900 | 900 | 100 | 450 |
2012-12-10 | 902 | 902 | 896 | 896 | 1,300 | 448 |
2012-12-07 | 900 | 902 | 900 | 902 | 1,300 | 451 |
2012-12-06 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
2012-12-05 | 885 | 885 | 885 | 885 | 1,200 | 442.50 |
2012-12-04 | 876 | 876 | 876 | 876 | 100 | 438 |
2012-12-03 | 875 | 876 | 875 | 876 | 300 | 438 |
2012-11-30 | 885 | 885 | 850 | 850 | 1,200 | 425 |
2012-11-29 | 885 | 885 | 885 | 885 | 1,100 | 442.50 |
2012-11-28 | 900 | 900 | 885 | 885 | 2,400 | 442.50 |
2012-11-27 | 900 | 900 | 891 | 891 | 1,100 | 445.50 |
2012-11-26 | 899 | 900 | 895 | 897 | 1,600 | 448.50 |
2012-11-22 | 892 | 897 | 892 | 897 | 700 | 448.50 |
2012-11-21 | 882 | 894 | 882 | 892 | 1,200 | 446 |
2012-11-20 | 877 | 877 | 877 | 877 | 700 | 438.50 |
2012-11-19 | 877 | 877 | 877 | 877 | 1,500 | 438.50 |
2012-11-16 | 875 | 877 | 875 | 877 | 400 | 438.50 |
2012-11-15 | 860 | 875 | 860 | 875 | 600 | 437.50 |
2012-11-14 | 900 | 900 | 855 | 860 | 1,200 | 430 |
2012-11-13 | 885 | 885 | 885 | 885 | 300 | 442.50 |
2012-11-12 | 876 | 889 | 873 | 873 | 900 | 436.50 |
2012-11-09 | 876 | 876 | 876 | 876 | 500 | 438 |
2012-11-08 | 885 | 885 | 875 | 875 | 700 | 437.50 |
2012-11-07 | 890 | 900 | 885 | 885 | 800 | 442.50 |
2012-11-06 | 885 | 890 | 885 | 890 | 700 | 445 |
2012-11-05 | 886 | 886 | 885 | 885 | 1,100 | 442.50 |
2012-11-02 | 837 | 843 | 837 | 843 | 300 | 421.50 |
2012-11-01 | 833 | 838 | 833 | 838 | 300 | 419 |
2012-10-31 | 826 | 832 | 826 | 832 | 600 | 416 |
2012-10-25 | 922 | 923 | 871 | 871 | 1,400 | 435.50 |
2012-10-24 | 879 | 879 | 873 | 873 | 1,700 | 436.50 |
2012-10-23 | 840 | 849 | 840 | 849 | 2,100 | 424.50 |
2012-10-22 | 824 | 824 | 824 | 824 | 100 | 412 |
2012-10-19 | 806 | 807 | 806 | 807 | 200 | 403.50 |
2012-10-18 | 805 | 805 | 805 | 805 | 300 | 402.50 |
2012-10-17 | 800 | 800 | 790 | 800 | 1,300 | 400 |
2012-10-16 | 800 | 800 | 800 | 800 | 500 | 400 |
2012-10-15 | 791 | 791 | 786 | 786 | 800 | 393 |
2012-10-12 | 793 | 796 | 793 | 796 | 600 | 398 |
2012-10-11 | 792 | 792 | 792 | 792 | 100 | 396 |
2012-10-10 | 795 | 802 | 790 | 790 | 1,400 | 395 |
2012-10-09 | 801 | 802 | 801 | 802 | 600 | 401 |
2012-10-04 | 816 | 818 | 816 | 816 | 400 | 408 |
2012-10-03 | 842 | 842 | 830 | 830 | 300 | 415 |
2012-10-02 | 852 | 855 | 843 | 845 | 700 | 422.50 |
2012-10-01 | 865 | 865 | 865 | 865 | 100 | 432.50 |
2012-09-28 | 851 | 880 | 851 | 880 | 1,000 | 440 |
2012-09-27 | 895 | 895 | 842 | 851 | 700 | 425.50 |
2012-09-26 | 886 | 900 | 886 | 900 | 1,500 | 450 |
2012-09-25 | 922 | 922 | 910 | 910 | 1,900 | 455 |
2012-09-24 | 920 | 920 | 910 | 910 | 2,800 | 455 |
2012-09-21 | 921 | 921 | 912 | 917 | 2,300 | 458.50 |
2012-09-20 | 922 | 922 | 902 | 907 | 5,400 | 453.50 |
2012-09-19 | 965 | 965 | 950 | 950 | 500 | 475 |
2012-09-18 | 968 | 968 | 968 | 968 | 400 | 484 |
2012-09-14 | 964 | 964 | 940 | 953 | 600 | 476.50 |
2012-09-13 | 969 | 969 | 951 | 951 | 400 | 475.50 |
2012-09-12 | 965 | 965 | 965 | 965 | 100 | 482.50 |
2012-09-10 | 945 | 950 | 945 | 950 | 500 | 475 |
2012-09-07 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
2012-09-06 | 960 | 960 | 960 | 960 | 100 | 480 |
2012-08-31 | 974 | 974 | 974 | 974 | 1,200 | 487 |
2012-08-30 | 975 | 975 | 975 | 975 | 1,100 | 487.50 |
2012-08-29 | 975 | 975 | 975 | 975 | 1,100 | 487.50 |
2012-08-28 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
2012-08-27 | 969 | 975 | 969 | 975 | 1,300 | 487.50 |
2012-08-24 | 965 | 965 | 965 | 965 | 1,100 | 482.50 |
2012-08-23 | 954 | 954 | 954 | 954 | 1,400 | 477 |
2012-08-22 | 970 | 970 | 940 | 948 | 2,200 | 474 |
2012-08-21 | 970 | 970 | 970 | 970 | 1,000 | 485 |
2012-08-20 | 964 | 964 | 964 | 964 | 100 | 482 |
2012-08-17 | 964 | 964 | 964 | 964 | 300 | 482 |
2012-08-16 | 934 | 964 | 934 | 964 | 2,200 | 482 |
2012-08-15 | 966 | 966 | 934 | 934 | 600 | 467 |
2012-08-14 | 936 | 936 | 936 | 936 | 400 | 468 |
2012-08-13 | 937 | 937 | 928 | 929 | 800 | 464.50 |
2012-08-10 | 924 | 938 | 924 | 938 | 200 | 469 |
2012-08-09 | 921 | 922 | 921 | 922 | 1,500 | 461 |
2012-08-08 | 920 | 920 | 920 | 920 | 2,000 | 460 |
2012-08-07 | 921 | 921 | 921 | 921 | 400 | 460.50 |
2012-08-06 | 920 | 920 | 920 | 920 | 300 | 460 |
2012-08-02 | 970 | 970 | 920 | 920 | 3,400 | 460 |
2012-08-01 | 919 | 919 | 919 | 919 | 1,200 | 459.50 |
2012-07-31 | 920 | 920 | 920 | 920 | 2,100 | 460 |
2012-07-30 | 921 | 922 | 921 | 921 | 1,100 | 460.50 |
2012-07-27 | 931 | 931 | 920 | 920 | 900 | 460 |
2012-07-26 | 949 | 950 | 946 | 946 | 600 | 473 |
2012-07-25 | 962 | 977 | 962 | 977 | 1,200 | 488.50 |
2012-07-24 | 933 | 933 | 932 | 932 | 1,100 | 466 |
2012-07-23 | 913 | 930 | 913 | 930 | 1,300 | 465 |
2012-07-20 | 902 | 907 | 902 | 907 | 1,200 | 453.50 |
2012-07-19 | 934 | 934 | 900 | 900 | 3,300 | 450 |
2012-07-18 | 935 | 935 | 934 | 934 | 600 | 467 |
2012-07-17 | 920 | 920 | 920 | 920 | 500 | 460 |
2012-07-13 | 920 | 930 | 920 | 930 | 2,200 | 465 |
2012-07-12 | 914 | 918 | 914 | 918 | 3,700 | 459 |
2012-07-11 | 919 | 919 | 900 | 900 | 4,500 | 450 |
2012-07-10 | 894 | 894 | 894 | 894 | 1,200 | 447 |
2012-07-09 | 889 | 889 | 889 | 889 | 1,100 | 444.50 |
2012-07-06 | 889 | 889 | 889 | 889 | 1,400 | 444.50 |
2012-07-05 | 898 | 899 | 879 | 879 | 2,200 | 439.50 |
2012-07-04 | 899 | 899 | 895 | 898 | 1,400 | 449 |
2012-07-03 | 897 | 901 | 897 | 901 | 1,300 | 450.50 |
2012-07-02 | 885 | 885 | 885 | 885 | 1,000 | 442.50 |
2012-06-29 | 883 | 885 | 883 | 885 | 900 | 442.50 |
2012-06-28 | 888 | 888 | 877 | 877 | 600 | 438.50 |
2012-06-27 | 898 | 898 | 891 | 891 | 2,100 | 445.50 |
2012-06-26 | 892 | 892 | 892 | 892 | 1,200 | 446 |
2012-06-25 | 879 | 879 | 879 | 879 | 1,200 | 439.50 |
2012-06-22 | 867 | 881 | 867 | 870 | 500 | 435 |
2012-06-21 | 886 | 886 | 886 | 886 | 100 | 443 |
2012-06-20 | 885 | 885 | 871 | 871 | 300 | 435.50 |
2012-06-18 | 885 | 885 | 885 | 885 | 100 | 442.50 |
2012-06-15 | 888 | 889 | 888 | 889 | 500 | 444.50 |
2012-06-14 | 888 | 888 | 888 | 888 | 300 | 444 |
2012-06-13 | 883 | 889 | 880 | 889 | 800 | 444.50 |
2012-06-12 | 860 | 860 | 860 | 860 | 900 | 430 |
2012-06-11 | 860 | 860 | 860 | 860 | 1,700 | 430 |
2012-06-08 | 850 | 850 | 850 | 850 | 1,600 | 425 |
2012-06-07 | 850 | 850 | 850 | 850 | 1,000 | 425 |
2012-06-06 | 850 | 850 | 850 | 850 | 1,000 | 425 |
2012-06-05 | 850 | 850 | 850 | 850 | 1,000 | 425 |
2012-06-04 | 845 | 850 | 845 | 850 | 1,000 | 425 |
2012-06-01 | 845 | 845 | 845 | 845 | 900 | 422.50 |
2012-05-31 | 844 | 844 | 844 | 844 | 700 | 422 |
2012-05-30 | 842 | 844 | 842 | 844 | 1,000 | 422 |
2012-05-29 | 890 | 890 | 830 | 841 | 2,900 | 420.50 |
2012-05-28 | 890 | 890 | 889 | 890 | 2,700 | 445 |
2012-05-25 | 889 | 890 | 889 | 890 | 1,300 | 445 |
2012-05-24 | 887 | 887 | 876 | 880 | 1,800 | 440 |
2012-05-23 | 877 | 880 | 877 | 880 | 1,500 | 440 |
2012-05-22 | 850 | 851 | 850 | 851 | 1,100 | 425.50 |
2012-05-21 | 862 | 862 | 849 | 849 | 1,300 | 424.50 |
2012-05-18 | 866 | 866 | 836 | 836 | 600 | 418 |
2012-05-17 | 868 | 868 | 868 | 868 | 1,000 | 434 |
2012-05-16 | 834 | 835 | 823 | 823 | 700 | 411.50 |
2012-05-15 | 825 | 825 | 825 | 825 | 1,800 | 412.50 |
2012-05-14 | 824 | 825 | 824 | 825 | 800 | 412.50 |
2012-05-11 | 813 | 824 | 813 | 824 | 400 | 412 |
2012-05-10 | 820 | 820 | 820 | 820 | 100 | 410 |
2012-05-09 | 818 | 820 | 818 | 820 | 200 | 410 |
2012-05-08 | 815 | 815 | 815 | 815 | 200 | 407.50 |
2012-05-07 | 839 | 839 | 818 | 818 | 500 | 409 |
2012-05-02 | 817 | 825 | 817 | 817 | 600 | 408.50 |
2012-05-01 | 826 | 832 | 826 | 832 | 500 | 416 |
2012-04-27 | 811 | 811 | 811 | 811 | 100 | 405.50 |
2012-04-26 | 826 | 826 | 826 | 826 | 100 | 413 |
2012-04-25 | 835 | 841 | 826 | 826 | 1,800 | 413 |
2012-04-24 | 834 | 834 | 830 | 830 | 1,400 | 415 |
2012-04-23 | 830 | 830 | 830 | 830 | 1,500 | 415 |
2012-04-20 | 826 | 830 | 826 | 830 | 600 | 415 |
2012-04-19 | 825 | 825 | 806 | 806 | 300 | 403 |
2012-04-17 | 834 | 844 | 830 | 843 | 700 | 421.50 |
2012-04-16 | 841 | 842 | 841 | 842 | 500 | 421 |
2012-04-13 | 815 | 815 | 815 | 815 | 400 | 407.50 |
2012-04-12 | 811 | 815 | 811 | 815 | 300 | 407.50 |
2012-04-11 | 807 | 808 | 807 | 808 | 200 | 404 |
2012-04-10 | 800 | 805 | 800 | 805 | 400 | 402.50 |
2012-04-09 | 781 | 781 | 781 | 781 | 400 | 390.50 |
2012-04-04 | 821 | 821 | 811 | 811 | 200 | 405.50 |
2012-04-03 | 841 | 841 | 831 | 831 | 200 | 415.50 |
2012-04-02 | 842 | 842 | 842 | 842 | 300 | 421 |
2012-03-30 | 850 | 850 | 840 | 840 | 700 | 420 |
2012-03-29 | 860 | 860 | 845 | 845 | 200 | 422.50 |
2012-03-28 | 859 | 859 | 859 | 859 | 700 | 429.50 |
2012-03-27 | 876 | 880 | 865 | 865 | 8,100 | 432.50 |
2012-03-26 | 872 | 875 | 872 | 875 | 4,100 | 437.50 |
2012-03-23 | 850 | 865 | 849 | 861 | 3,000 | 430.50 |
2012-03-22 | 841 | 850 | 832 | 850 | 19,700 | 425 |
2012-03-21 | 780 | 828 | 749 | 826 | 53,000 | 413 |
2012-03-19 | 802 | 802 | 778 | 791 | 6,800 | 395.50 |
2012-03-16 | 804 | 811 | 794 | 798 | 7,900 | 399 |
2012-03-15 | 846 | 846 | 812 | 818 | 15,900 | 409 |
2012-03-14 | 892 | 892 | 877 | 892 | 1,600 | 446 |
2012-03-13 | 876 | 881 | 850 | 850 | 1,800 | 425 |
2012-03-12 | 880 | 880 | 880 | 880 | 400 | 440 |
2012-03-09 | 865 | 865 | 865 | 865 | 400 | 432.50 |
2012-03-08 | 868 | 868 | 868 | 868 | 200 | 434 |
2012-03-07 | 863 | 863 | 862 | 862 | 500 | 431 |
2012-03-06 | 870 | 870 | 870 | 870 | 100 | 435 |
2012-03-02 | 870 | 880 | 852 | 870 | 1,600 | 435 |
2012-02-29 | 889 | 889 | 866 | 866 | 2,000 | 433 |
2012-02-28 | 890 | 890 | 889 | 889 | 1,200 | 444.50 |
2012-02-27 | 893 | 893 | 890 | 890 | 1,500 | 445 |
2012-02-24 | 863 | 863 | 862 | 863 | 2,400 | 431.50 |
2012-02-23 | 863 | 863 | 855 | 863 | 2,100 | 431.50 |
2012-02-21 | 865 | 865 | 855 | 855 | 1,600 | 427.50 |
2012-02-20 | 863 | 867 | 863 | 865 | 2,300 | 432.50 |
2012-02-17 | 869 | 869 | 863 | 863 | 1,100 | 431.50 |
2012-02-16 | 859 | 869 | 859 | 869 | 1,500 | 434.50 |
2012-02-15 | 869 | 869 | 854 | 854 | 800 | 427 |
2012-02-14 | 872 | 872 | 870 | 870 | 500 | 435 |
2012-02-13 | 869 | 872 | 869 | 872 | 700 | 436 |
2012-02-10 | 865 | 870 | 865 | 870 | 200 | 435 |
2012-02-09 | 860 | 860 | 860 | 860 | 1,200 | 430 |
2012-02-08 | 865 | 865 | 865 | 865 | 1,100 | 432.50 |
2012-02-07 | 862 | 865 | 862 | 865 | 800 | 432.50 |
2012-02-06 | 847 | 847 | 847 | 847 | 100 | 423.50 |
2012-02-03 | 846 | 846 | 846 | 846 | 600 | 423 |
2012-02-02 | 857 | 857 | 843 | 843 | 1,400 | 421.50 |
2012-02-01 | 874 | 874 | 857 | 857 | 1,100 | 428.50 |
2012-01-31 | 874 | 874 | 870 | 874 | 1,700 | 437 |
2012-01-30 | 875 | 875 | 875 | 875 | 900 | 437.50 |
2012-01-26 | 875 | 875 | 875 | 875 | 100 | 437.50 |
2012-01-25 | 880 | 880 | 875 | 875 | 2,400 | 437.50 |
2012-01-24 | 880 | 880 | 880 | 880 | 1,700 | 440 |
2012-01-23 | 880 | 880 | 879 | 879 | 1,400 | 439.50 |
2012-01-20 | 877 | 879 | 877 | 879 | 1,800 | 439.50 |
2012-01-19 | 877 | 877 | 877 | 877 | 1,700 | 438.50 |
2012-01-18 | 864 | 877 | 855 | 877 | 900 | 438.50 |
2012-01-17 | 864 | 866 | 849 | 849 | 700 | 424.50 |
2012-01-16 | 831 | 831 | 831 | 831 | 400 | 415.50 |
2012-01-13 | 877 | 877 | 828 | 828 | 1,100 | 414 |
2012-01-12 | 851 | 877 | 851 | 877 | 400 | 438.50 |
2012-01-11 | 846 | 847 | 846 | 847 | 1,700 | 423.50 |
2012-01-10 | 846 | 846 | 846 | 846 | 1,400 | 423 |
2012-01-05 | 846 | 846 | 846 | 846 | 300 | 423 |
2012-01-04 | 846 | 846 | 846 | 846 | 900 | 423 |
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