9959 アシードホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,329	1,329	1,328	1,329	300	664.50
2014-12-29	1,329	1,330	1,329	1,329	400	664.50
2014-12-26	1,328	1,329	1,328	1,329	1,100	664.50
2014-12-25	1,300	1,306	1,299	1,306	2,100	653
2014-12-24	1,333	1,333	1,300	1,300	2,200	650
2014-12-22	1,323	1,333	1,300	1,300	1,800	650
2014-12-19	1,336	1,336	1,300	1,318	2,000	659
2014-12-18	1,337	1,337	1,337	1,337	1,800	668.50
2014-12-17	1,332	1,332	1,332	1,332	1,400	666
2014-12-16	1,335	1,335	1,300	1,323	3,600	661.50
2014-12-15	1,299	1,306	1,299	1,305	1,100	652.50
2014-12-12	1,299	1,299	1,299	1,299	1,100	649.50
2014-12-11	1,299	1,299	1,299	1,299	800	649.50
2014-12-10	1,299	1,299	1,299	1,299	900	649.50
2014-12-09	1,293	1,299	1,293	1,299	900	649.50
2014-12-08	1,299	1,299	1,263	1,293	2,300	646.50
2014-12-05	1,306	1,306	1,272	1,297	2,200	648.50
2014-12-04	1,307	1,307	1,300	1,307	1,000	653.50
2014-12-03	1,297	1,308	1,297	1,308	1,900	654
2014-12-02	1,308	1,308	1,275	1,305	2,100	652.50
2014-12-01	1,308	1,308	1,276	1,308	2,500	654
2014-11-28	1,308	1,308	1,282	1,308	2,300	654
2014-11-27	1,312	1,312	1,312	1,312	800	656
2014-11-26	1,313	1,313	1,295	1,312	1,700	656
2014-11-25	1,307	1,317	1,307	1,317	1,400	658.50
2014-11-21	1,311	1,311	1,301	1,309	1,400	654.50
2014-11-20	1,311	1,312	1,306	1,311	1,700	655.50
2014-11-19	1,314	1,315	1,304	1,311	2,200	655.50
2014-11-18	1,312	1,315	1,307	1,314	1,100	657
2014-11-17	1,325	1,325	1,308	1,312	1,100	656
2014-11-14	1,328	1,328	1,309	1,318	800	659
2014-11-13	1,329	1,329	1,306	1,315	600	657.50
2014-11-12	1,330	1,335	1,306	1,306	3,200	653
2014-11-11	1,329	1,330	1,320	1,330	1,400	665
2014-11-10	1,329	1,329	1,329	1,329	800	664.50
2014-11-07	1,327	1,329	1,300	1,329	2,800	664.50
2014-11-06	1,327	1,327	1,327	1,327	700	663.50
2014-11-05	1,330	1,339	1,308	1,328	1,200	664
2014-11-04	1,309	1,330	1,292	1,330	2,900	665
2014-10-30	1,339	1,339	1,339	1,339	100	669.50
2014-10-29	1,305	1,339	1,305	1,339	1,200	669.50
2014-10-28	1,330	1,335	1,325	1,335	500	667.50
2014-10-27	1,365	1,365	1,365	1,365	1,100	682.50
2014-10-24	1,335	1,335	1,335	1,335	1,500	667.50
2014-10-23	1,330	1,335	1,300	1,335	1,600	667.50
2014-10-22	1,330	1,330	1,317	1,328	1,500	664
2014-10-21	1,321	1,330	1,310	1,330	1,200	665
2014-10-20	1,322	1,333	1,322	1,333	400	666.50
2014-10-17	1,321	1,334	1,321	1,334	200	667
2014-10-16	1,336	1,339	1,336	1,338	800	669
2014-10-15	1,316	1,349	1,309	1,339	1,800	669.50
2014-10-14	1,334	1,359	1,331	1,346	700	673
2014-10-10	1,368	1,368	1,330	1,364	2,100	682
2014-10-09	1,331	1,370	1,321	1,370	4,600	685
2014-10-08	1,325	1,330	1,325	1,330	900	665
2014-10-07	1,300	1,328	1,300	1,325	1,400	662.50
2014-10-06	1,300	1,300	1,290	1,295	900	647.50
2014-10-03	1,295	1,300	1,295	1,300	200	650
2014-09-25	1,330	1,330	1,329	1,330	1,000	665
2014-09-24	1,330	1,330	1,327	1,327	900	663.50
2014-09-22	1,328	1,328	1,302	1,302	1,100	651
2014-09-19	1,315	1,315	1,294	1,294	700	647
2014-09-18	1,324	1,325	1,293	1,293	800	646.50
2014-09-17	1,294	1,294	1,294	1,294	300	647
2014-09-16	1,328	1,328	1,303	1,303	500	651.50
2014-09-12	1,302	1,307	1,302	1,306	600	653
2014-09-09	1,326	1,326	1,302	1,302	800	651
2014-09-08	1,326	1,326	1,326	1,326	600	663
2014-09-05	1,313	1,313	1,313	1,313	100	656.50
2014-09-03	1,325	1,325	1,313	1,313	700	656.50
2014-09-02	1,311	1,311	1,311	1,311	100	655.50
2014-09-01	1,311	1,311	1,311	1,311	300	655.50
2014-08-28	1,310	1,310	1,310	1,310	300	655
2014-08-27	1,330	1,330	1,307	1,310	1,500	655
2014-08-26	1,329	1,329	1,329	1,329	800	664.50
2014-08-25	1,315	1,315	1,310	1,310	1,000	655
2014-08-22	1,310	1,314	1,310	1,314	400	657
2014-08-21	1,317	1,317	1,310	1,310	900	655
2014-08-20	1,317	1,317	1,315	1,317	700	658.50
2014-08-19	1,318	1,319	1,318	1,318	600	659
2014-08-18	1,318	1,318	1,318	1,318	500	659
2014-08-15	1,324	1,324	1,318	1,318	600	659
2014-08-14	1,323	1,324	1,323	1,324	400	662
2014-08-13	1,324	1,324	1,324	1,324	200	662
2014-08-12	1,324	1,324	1,324	1,324	800	662
2014-08-11	1,324	1,324	1,324	1,324	500	662
2014-08-08	1,324	1,324	1,324	1,324	500	662
2014-08-07	1,324	1,324	1,324	1,324	600	662
2014-08-06	1,324	1,324	1,321	1,324	900	662
2014-08-05	1,297	1,324	1,297	1,324	800	662
2014-08-04	1,326	1,326	1,296	1,296	1,600	648
2014-07-31	1,280	1,280	1,251	1,251	200	625.50
2014-07-28	1,330	1,330	1,310	1,310	1,200	655
2014-07-25	1,304	1,323	1,304	1,322	1,200	661
2014-07-24	1,324	1,324	1,295	1,323	1,300	661.50
2014-07-23	1,328	1,328	1,300	1,301	900	650.50
2014-07-22	1,306	1,330	1,306	1,329	500	664.50
2014-07-18	1,330	1,330	1,300	1,300	1,500	650
2014-07-17	1,333	1,333	1,333	1,333	600	666.50
2014-07-16	1,329	1,334	1,311	1,321	800	660.50
2014-07-15	1,334	1,335	1,329	1,329	1,900	664.50
2014-07-14	1,320	1,335	1,316	1,335	2,600	667.50
2014-07-11	1,320	1,320	1,304	1,320	1,600	660
2014-07-10	1,324	1,324	1,305	1,324	1,500	662
2014-07-09	1,320	1,325	1,310	1,325	1,300	662.50
2014-07-08	1,316	1,322	1,316	1,322	900	661
2014-07-07	1,300	1,318	1,300	1,318	900	659
2014-07-04	1,300	1,300	1,300	1,300	600	650
2014-07-03	1,312	1,318	1,280	1,280	2,000	640
2014-07-02	1,307	1,307	1,307	1,307	500	653.50
2014-07-01	1,290	1,290	1,275	1,280	800	640
2014-06-30	1,318	1,318	1,270	1,305	1,200	652.50
2014-06-27	1,280	1,310	1,280	1,310	300	655
2014-06-26	1,303	1,303	1,303	1,303	200	651.50
2014-06-25	1,319	1,320	1,319	1,320	800	660
2014-06-24	1,294	1,310	1,285	1,310	1,500	655
2014-06-23	1,286	1,295	1,273	1,290	2,800	645
2014-06-20	1,295	1,295	1,275	1,290	1,200	645
2014-06-19	1,295	1,295	1,295	1,295	600	647.50
2014-06-18	1,284	1,297	1,275	1,297	900	648.50
2014-06-17	1,290	1,290	1,260	1,284	900	642
2014-06-16	1,290	1,290	1,290	1,290	300	645
2014-06-13	1,291	1,291	1,257	1,260	700	630
2014-06-12	1,265	1,265	1,265	1,265	200	632.50
2014-06-09	1,247	1,264	1,247	1,264	200	632
2014-06-06	1,299	1,299	1,298	1,299	600	649.50
2014-06-05	1,275	1,297	1,225	1,273	2,400	636.50
2014-06-04	1,274	1,274	1,274	1,274	500	637
2014-06-03	1,275	1,275	1,275	1,275	600	637.50
2014-06-02	1,256	1,300	1,230	1,259	1,300	629.50
2014-05-30	1,234	1,250	1,211	1,234	2,500	617
2014-05-29	1,230	1,233	1,230	1,233	2,400	616.50
2014-05-28	1,200	1,229	1,200	1,229	1,500	614.50
2014-05-27	1,230	1,230	1,200	1,200	1,500	600
2014-05-26	1,234	1,234	1,200	1,230	2,300	615
2014-05-23	1,228	1,228	1,212	1,212	1,100	606
2014-05-22	1,199	1,234	1,199	1,229	2,400	614.50
2014-05-21	1,180	1,200	1,180	1,198	1,900	599
2014-05-20	1,180	1,180	1,180	1,180	500	590
2014-05-19	1,180	1,180	1,180	1,180	500	590
2014-05-16	1,166	1,180	1,138	1,180	2,900	590
2014-05-15	1,165	1,165	1,165	1,165	500	582.50
2014-05-14	1,159	1,159	1,133	1,158	600	579
2014-05-13	1,160	1,165	1,130	1,130	1,300	565
2014-05-12	1,075	1,179	1,075	1,130	4,400	565
2014-05-09	1,066	1,070	1,066	1,070	1,100	535
2014-05-08	1,035	1,040	1,030	1,030	900	515
2014-05-07	1,039	1,055	1,038	1,055	300	527.50
2014-05-02	1,040	1,047	1,040	1,047	500	523.50
2014-04-30	1,055	1,055	1,039	1,048	800	524
2014-04-28	1,056	1,068	1,055	1,068	700	534
2014-04-25	1,055	1,110	1,055	1,062	2,300	531
2014-04-24	1,046	1,054	1,045	1,054	1,400	527
2014-04-23	1,049	1,049	1,040	1,046	1,500	523
2014-04-22	1,038	1,038	1,029	1,029	1,500	514.50
2014-04-21	1,041	1,041	1,038	1,038	400	519
2014-04-18	1,046	1,046	1,030	1,030	500	515
2014-04-17	1,049	1,050	1,049	1,050	300	525
2014-04-16	1,028	1,049	1,028	1,049	500	524.50
2014-04-15	1,036	1,040	1,028	1,028	700	514
2014-04-14	1,048	1,048	1,027	1,035	1,000	517.50
2014-04-11	1,015	1,025	1,015	1,022	600	511
2014-04-10	1,033	1,033	1,023	1,023	1,300	511.50
2014-04-09	1,088	1,088	1,050	1,050	1,600	525
2014-04-08	1,089	1,089	1,088	1,089	400	544.50
2014-04-07	1,099	1,100	1,088	1,089	800	544.50
2014-04-03	1,140	1,140	1,127	1,127	200	563.50
2014-04-02	1,119	1,120	1,118	1,120	600	560
2014-04-01	1,128	1,128	1,118	1,122	1,700	561
2014-03-31	1,188	1,188	1,188	1,188	200	594
2014-03-28	1,089	1,110	1,089	1,110	400	555
2014-03-27	1,150	1,150	1,062	1,080	2,100	540
2014-03-26	1,240	1,244	1,159	1,170	2,200	585
2014-03-25	1,176	1,178	1,161	1,161	1,500	580.50
2014-03-24	1,214	1,214	1,165	1,165	3,200	582.50
2014-03-20	1,262	1,262	1,200	1,214	3,700	607
2014-03-19	1,323	1,323	1,251	1,257	4,300	628.50
2014-03-17	1,348	1,468	1,348	1,348	700	674
2014-03-14	1,348	1,348	1,348	1,348	300	674
2014-03-13	1,450	1,450	1,430	1,430	300	715
2014-03-12	1,450	1,450	1,450	1,450	500	725
2014-03-11	1,415	1,415	1,415	1,415	300	707.50
2014-03-05	1,460	1,460	1,460	1,460	100	730
2014-03-03	1,413	1,460	1,413	1,460	200	730
2014-02-27	1,430	1,430	1,430	1,430	100	715
2014-02-26	1,500	1,500	1,430	1,430	1,400	715
2014-02-25	1,447	1,447	1,423	1,423	1,000	711.50
2014-02-24	1,477	1,477	1,477	1,477	1,000	738.50
2014-02-21	1,421	1,448	1,420	1,448	400	724
2014-02-20	1,421	1,450	1,421	1,421	500	710.50
2014-02-17	1,450	1,450	1,418	1,418	1,500	709
2014-02-14	1,540	1,540	1,445	1,445	1,300	722.50
2014-02-13	1,579	1,579	1,539	1,540	900	770
2014-02-12	1,659	1,659	1,659	1,659	800	829.50
2014-02-10	1,659	1,659	1,659	1,659	900	829.50
2014-02-07	1,659	1,659	1,539	1,659	700	829.50
2014-02-06	1,620	1,660	1,620	1,660	600	830
2014-02-05	1,600	1,620	1,480	1,620	1,300	810
2014-02-04	1,600	1,600	1,500	1,600	1,400	800
2014-02-03	1,510	1,600	1,510	1,600	1,000	800
2014-01-31	1,505	1,600	1,505	1,510	1,800	755
2014-01-30	1,580	1,580	1,500	1,500	1,200	750
2014-01-29	1,450	1,700	1,450	1,700	3,000	850
2014-01-27	1,499	1,500	1,450	1,450	900	725
2014-01-24	1,465	1,475	1,465	1,475	700	737.50
2014-01-23	1,450	1,450	1,450	1,450	600	725
2014-01-22	1,439	1,440	1,439	1,440	600	720
2014-01-21	1,445	1,499	1,439	1,439	1,700	719.50
2014-01-20	1,435	1,435	1,426	1,426	700	713
2014-01-17	1,445	1,445	1,415	1,415	1,400	707.50
2014-01-16	1,425	1,445	1,425	1,445	1,000	722.50
2014-01-15	1,425	1,425	1,395	1,395	500	697.50
2014-01-14	1,440	1,440	1,432	1,432	1,300	716
2014-01-10	1,420	1,440	1,420	1,440	2,600	720
2014-01-09	1,430	1,430	1,401	1,420	2,300	710
2014-01-08	1,400	1,430	1,400	1,400	2,700	700
2014-01-07	1,327	1,400	1,327	1,400	3,600	700
2014-01-06	1,300	1,327	1,297	1,327	3,200	663.50

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30