9959 アシードホールディングス(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 750 | 750 | 750 | 750 | 700 | 750 |
2017-12-28 | 784 | 784 | 756 | 756 | 3,700 | 756 |
2017-12-27 | 777 | 777 | 750 | 765 | 3,700 | 765 |
2017-12-26 | 762 | 762 | 761 | 761 | 2,300 | 761 |
2017-12-25 | 753 | 755 | 745 | 755 | 6,900 | 755 |
2017-12-22 | 750 | 750 | 743 | 745 | 1,500 | 745 |
2017-12-21 | 748 | 755 | 748 | 755 | 6,300 | 755 |
2017-12-20 | 733 | 749 | 733 | 748 | 2,600 | 748 |
2017-12-19 | 743 | 750 | 733 | 733 | 4,900 | 733 |
2017-12-18 | 750 | 750 | 741 | 743 | 5,700 | 743 |
2017-12-15 | 727 | 750 | 726 | 740 | 15,200 | 740 |
2017-12-14 | 727 | 727 | 724 | 724 | 1,300 | 724 |
2017-12-13 | 723 | 727 | 723 | 727 | 2,600 | 727 |
2017-12-12 | 721 | 724 | 720 | 723 | 4,100 | 723 |
2017-12-11 | 717 | 723 | 717 | 720 | 2,200 | 720 |
2017-12-08 | 722 | 724 | 714 | 715 | 2,500 | 715 |
2017-12-07 | 722 | 722 | 713 | 722 | 1,500 | 722 |
2017-12-06 | 722 | 722 | 708 | 708 | 2,300 | 708 |
2017-12-05 | 716 | 720 | 708 | 708 | 2,600 | 708 |
2017-12-04 | 723 | 723 | 711 | 711 | 1,700 | 711 |
2017-12-01 | 723 | 725 | 723 | 725 | 1,000 | 725 |
2017-11-30 | 717 | 717 | 713 | 713 | 400 | 713 |
2017-11-29 | 717 | 724 | 717 | 717 | 2,300 | 717 |
2017-11-28 | 720 | 722 | 716 | 716 | 2,700 | 716 |
2017-11-27 | 720 | 720 | 713 | 713 | 4,300 | 713 |
2017-11-24 | 715 | 720 | 715 | 719 | 2,400 | 719 |
2017-11-22 | 707 | 710 | 707 | 710 | 600 | 710 |
2017-11-21 | 707 | 710 | 707 | 707 | 1,300 | 707 |
2017-11-20 | 706 | 710 | 706 | 708 | 1,200 | 708 |
2017-11-15 | 709 | 710 | 705 | 705 | 800 | 705 |
2017-11-13 | 712 | 712 | 703 | 703 | 1,200 | 703 |
2017-11-10 | 709 | 709 | 703 | 703 | 900 | 703 |
2017-11-09 | 704 | 709 | 704 | 709 | 1,500 | 709 |
2017-11-08 | 704 | 705 | 704 | 704 | 1,200 | 704 |
2017-11-07 | 704 | 705 | 704 | 705 | 2,300 | 705 |
2017-11-06 | 709 | 709 | 703 | 703 | 1,800 | 703 |
2017-11-02 | 710 | 710 | 709 | 709 | 900 | 709 |
2017-11-01 | 710 | 710 | 710 | 710 | 1,200 | 710 |
2017-10-31 | 710 | 710 | 710 | 710 | 100 | 710 |
2017-10-30 | 706 | 710 | 705 | 710 | 1,100 | 710 |
2017-10-27 | 710 | 715 | 708 | 710 | 1,000 | 710 |
2017-10-26 | 715 | 715 | 715 | 715 | 300 | 715 |
2017-10-25 | 718 | 718 | 715 | 715 | 2,000 | 715 |
2017-10-24 | 719 | 719 | 709 | 718 | 3,200 | 718 |
2017-10-23 | 716 | 719 | 710 | 719 | 4,800 | 719 |
2017-10-20 | 709 | 710 | 704 | 705 | 3,500 | 705 |
2017-10-19 | 708 | 708 | 708 | 708 | 500 | 708 |
2017-10-18 | 710 | 710 | 708 | 708 | 2,900 | 708 |
2017-10-17 | 710 | 710 | 709 | 709 | 800 | 709 |
2017-10-16 | 710 | 710 | 706 | 710 | 1,700 | 710 |
2017-10-13 | 706 | 712 | 706 | 710 | 1,600 | 710 |
2017-10-12 | 708 | 708 | 708 | 708 | 700 | 708 |
2017-10-11 | 707 | 709 | 707 | 709 | 600 | 709 |
2017-10-10 | 706 | 707 | 706 | 707 | 1,600 | 707 |
2017-10-06 | 707 | 707 | 706 | 706 | 1,100 | 706 |
2017-10-05 | 706 | 706 | 706 | 706 | 300 | 706 |
2017-10-04 | 714 | 714 | 705 | 705 | 1,800 | 705 |
2017-10-03 | 715 | 715 | 704 | 704 | 5,300 | 704 |
2017-10-02 | 711 | 715 | 711 | 715 | 2,600 | 715 |
2017-09-28 | 708 | 710 | 708 | 710 | 400 | 710 |
2017-09-27 | 706 | 710 | 706 | 710 | 400 | 710 |
2017-09-26 | 704 | 711 | 703 | 711 | 3,700 | 711 |
2017-09-25 | 715 | 715 | 701 | 704 | 4,500 | 704 |
2017-09-22 | 708 | 708 | 704 | 708 | 2,400 | 708 |
2017-09-21 | 704 | 704 | 700 | 700 | 2,000 | 700 |
2017-09-20 | 709 | 709 | 700 | 704 | 4,100 | 704 |
2017-09-19 | 705 | 716 | 705 | 711 | 8,000 | 711 |
2017-09-15 | 704 | 704 | 704 | 704 | 600 | 704 |
2017-09-14 | 705 | 705 | 704 | 704 | 500 | 704 |
2017-09-13 | 705 | 705 | 696 | 696 | 1,000 | 696 |
2017-09-12 | 697 | 697 | 697 | 697 | 100 | 697 |
2017-09-11 | 696 | 696 | 696 | 696 | 200 | 696 |
2017-09-08 | 695 | 695 | 695 | 695 | 500 | 695 |
2017-09-07 | 696 | 696 | 695 | 695 | 1,200 | 695 |
2017-09-06 | 696 | 696 | 696 | 696 | 300 | 696 |
2017-09-05 | 709 | 709 | 695 | 696 | 3,000 | 696 |
2017-09-04 | 709 | 709 | 709 | 709 | 700 | 709 |
2017-09-01 | 710 | 710 | 710 | 710 | 600 | 710 |
2017-08-31 | 710 | 710 | 710 | 710 | 100 | 710 |
2017-08-30 | 709 | 710 | 709 | 710 | 1,300 | 710 |
2017-08-29 | 709 | 709 | 709 | 709 | 900 | 709 |
2017-08-28 | 710 | 710 | 702 | 709 | 2,300 | 709 |
2017-08-25 | 710 | 710 | 706 | 710 | 2,900 | 710 |
2017-08-24 | 707 | 707 | 706 | 706 | 2,100 | 706 |
2017-08-23 | 705 | 706 | 704 | 706 | 2,600 | 706 |
2017-08-22 | 704 | 704 | 704 | 704 | 1,600 | 704 |
2017-08-21 | 704 | 704 | 699 | 704 | 1,300 | 704 |
2017-08-18 | 704 | 704 | 704 | 704 | 800 | 704 |
2017-08-17 | 699 | 704 | 699 | 704 | 1,100 | 704 |
2017-08-16 | 706 | 706 | 696 | 698 | 1,400 | 698 |
2017-08-15 | 706 | 706 | 705 | 705 | 800 | 705 |
2017-08-14 | 706 | 706 | 705 | 705 | 900 | 705 |
2017-08-10 | 705 | 705 | 705 | 705 | 900 | 705 |
2017-08-09 | 706 | 706 | 701 | 706 | 1,200 | 706 |
2017-08-08 | 706 | 706 | 706 | 706 | 800 | 706 |
2017-08-07 | 706 | 706 | 706 | 706 | 800 | 706 |
2017-08-04 | 707 | 707 | 699 | 706 | 1,700 | 706 |
2017-08-03 | 707 | 707 | 700 | 700 | 1,300 | 700 |
2017-08-02 | 705 | 705 | 700 | 700 | 400 | 700 |
2017-08-01 | 705 | 705 | 696 | 696 | 900 | 696 |
2017-07-31 | 708 | 708 | 700 | 705 | 1,400 | 705 |
2017-07-28 | 707 | 707 | 707 | 707 | 800 | 707 |
2017-07-27 | 707 | 707 | 707 | 707 | 1,000 | 707 |
2017-07-26 | 708 | 708 | 708 | 708 | 1,000 | 708 |
2017-07-25 | 707 | 707 | 696 | 706 | 1,400 | 706 |
2017-07-24 | 708 | 708 | 708 | 708 | 900 | 708 |
2017-07-21 | 705 | 708 | 703 | 708 | 2,100 | 708 |
2017-07-20 | 706 | 706 | 697 | 705 | 1,500 | 705 |
2017-07-19 | 706 | 706 | 698 | 701 | 1,600 | 701 |
2017-07-18 | 709 | 710 | 708 | 709 | 3,300 | 709 |
2017-07-14 | 710 | 710 | 696 | 705 | 4,700 | 705 |
2017-07-13 | 710 | 710 | 707 | 709 | 3,500 | 709 |
2017-07-12 | 707 | 708 | 703 | 708 | 2,100 | 708 |
2017-07-11 | 704 | 707 | 704 | 707 | 3,000 | 707 |
2017-07-10 | 704 | 704 | 704 | 704 | 500 | 704 |
2017-07-07 | 703 | 704 | 698 | 704 | 2,600 | 704 |
2017-07-06 | 700 | 703 | 700 | 703 | 1,200 | 703 |
2017-07-05 | 710 | 710 | 700 | 700 | 1,900 | 700 |
2017-07-04 | 700 | 700 | 696 | 700 | 1,300 | 700 |
2017-07-03 | 703 | 703 | 693 | 699 | 2,200 | 699 |
2017-06-30 | 700 | 700 | 692 | 697 | 1,100 | 697 |
2017-06-29 | 707 | 707 | 697 | 700 | 2,100 | 700 |
2017-06-28 | 728 | 728 | 700 | 708 | 14,800 | 708 |
2017-06-27 | 690 | 717 | 690 | 696 | 15,200 | 696 |
2017-06-26 | 686 | 690 | 686 | 690 | 1,900 | 690 |
2017-06-23 | 686 | 686 | 680 | 686 | 2,500 | 686 |
2017-06-22 | 682 | 682 | 681 | 681 | 1,000 | 681 |
2017-06-21 | 684 | 684 | 684 | 684 | 500 | 684 |
2017-06-20 | 674 | 684 | 674 | 684 | 300 | 684 |
2017-06-19 | 681 | 681 | 673 | 673 | 2,600 | 673 |
2017-06-16 | 688 | 688 | 688 | 688 | 100 | 688 |
2017-06-15 | 688 | 688 | 688 | 688 | 600 | 688 |
2017-06-14 | 688 | 688 | 688 | 688 | 500 | 688 |
2017-06-13 | 688 | 688 | 688 | 688 | 500 | 688 |
2017-06-12 | 686 | 686 | 678 | 685 | 700 | 685 |
2017-06-08 | 688 | 688 | 683 | 685 | 300 | 685 |
2017-06-07 | 696 | 696 | 678 | 688 | 1,600 | 688 |
2017-06-06 | 685 | 685 | 685 | 685 | 100 | 685 |
2017-06-05 | 677 | 696 | 677 | 696 | 700 | 696 |
2017-06-02 | 680 | 680 | 678 | 680 | 500 | 680 |
2017-06-01 | 685 | 685 | 680 | 680 | 400 | 680 |
2017-05-31 | 680 | 680 | 680 | 680 | 300 | 680 |
2017-05-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
2017-05-29 | 685 | 685 | 685 | 685 | 600 | 685 |
2017-05-26 | 685 | 685 | 685 | 685 | 500 | 685 |
2017-05-25 | 685 | 685 | 685 | 685 | 1,700 | 685 |
2017-05-24 | 684 | 684 | 676 | 682 | 2,000 | 682 |
2017-05-23 | 680 | 681 | 674 | 681 | 4,400 | 681 |
2017-05-22 | 672 | 679 | 672 | 673 | 2,600 | 673 |
2017-05-18 | 683 | 683 | 676 | 676 | 700 | 676 |
2017-05-17 | 685 | 685 | 685 | 685 | 500 | 685 |
2017-05-16 | 683 | 683 | 680 | 680 | 600 | 680 |
2017-05-15 | 682 | 682 | 680 | 680 | 800 | 680 |
2017-05-12 | 680 | 680 | 679 | 680 | 1,200 | 680 |
2017-05-11 | 685 | 685 | 680 | 680 | 200 | 680 |
2017-05-10 | 686 | 686 | 686 | 686 | 700 | 686 |
2017-05-09 | 700 | 700 | 686 | 686 | 700 | 686 |
2017-05-08 | 704 | 704 | 702 | 702 | 4,200 | 702 |
2017-05-02 | 676 | 676 | 673 | 673 | 3,000 | 673 |
2017-04-28 | 677 | 686 | 677 | 686 | 400 | 686 |
2017-04-27 | 682 | 682 | 673 | 673 | 200 | 673 |
2017-04-26 | 699 | 699 | 697 | 697 | 2,100 | 697 |
2017-04-25 | 697 | 697 | 678 | 678 | 1,900 | 678 |
2017-04-24 | 689 | 689 | 680 | 683 | 2,000 | 683 |
2017-04-21 | 672 | 679 | 672 | 679 | 800 | 679 |
2017-04-20 | 677 | 680 | 671 | 671 | 400 | 671 |
2017-04-19 | 674 | 675 | 674 | 675 | 400 | 675 |
2017-04-18 | 664 | 664 | 664 | 664 | 600 | 664 |
2017-04-17 | 673 | 675 | 663 | 664 | 900 | 664 |
2017-04-14 | 668 | 668 | 667 | 667 | 500 | 667 |
2017-04-13 | 669 | 669 | 659 | 659 | 1,400 | 659 |
2017-04-12 | 658 | 663 | 658 | 659 | 500 | 659 |
2017-04-11 | 657 | 658 | 657 | 658 | 200 | 658 |
2017-04-10 | 658 | 660 | 657 | 657 | 1,200 | 657 |
2017-04-06 | 663 | 663 | 661 | 661 | 300 | 661 |
2017-04-04 | 663 | 663 | 663 | 663 | 400 | 663 |
2017-04-03 | 661 | 664 | 661 | 664 | 800 | 664 |
2017-03-31 | 677 | 677 | 663 | 666 | 800 | 666 |
2017-03-30 | 678 | 678 | 669 | 669 | 500 | 669 |
2017-03-29 | 678 | 680 | 678 | 678 | 1,600 | 678 |
2017-03-28 | 705 | 705 | 700 | 702 | 1,700 | 702 |
2017-03-27 | 701 | 702 | 700 | 700 | 3,000 | 700 |
2017-03-24 | 709 | 709 | 701 | 701 | 2,700 | 701 |
2017-03-23 | 701 | 710 | 701 | 710 | 2,500 | 710 |
2017-03-22 | 700 | 701 | 699 | 701 | 3,100 | 701 |
2017-03-21 | 701 | 701 | 700 | 700 | 1,700 | 700 |
2017-03-17 | 698 | 701 | 698 | 701 | 1,300 | 701 |
2017-03-16 | 700 | 700 | 698 | 698 | 1,500 | 698 |
2017-03-15 | 700 | 701 | 698 | 701 | 1,000 | 701 |
2017-03-14 | 699 | 699 | 698 | 699 | 600 | 699 |
2017-03-13 | 699 | 699 | 699 | 699 | 900 | 699 |
2017-03-10 | 701 | 701 | 700 | 700 | 1,000 | 700 |
2017-03-09 | 700 | 700 | 700 | 700 | 1,200 | 700 |
2017-03-08 | 699 | 700 | 696 | 696 | 1,400 | 696 |
2017-03-07 | 700 | 700 | 698 | 699 | 1,800 | 699 |
2017-03-06 | 689 | 690 | 689 | 690 | 500 | 690 |
2017-03-03 | 690 | 690 | 690 | 690 | 2,900 | 690 |
2017-03-02 | 690 | 690 | 690 | 690 | 1,200 | 690 |
2017-03-01 | 690 | 698 | 690 | 695 | 1,300 | 695 |
2017-02-27 | 698 | 698 | 688 | 688 | 2,400 | 688 |
2017-02-24 | 700 | 700 | 689 | 700 | 2,600 | 700 |
2017-02-23 | 690 | 698 | 690 | 698 | 2,300 | 698 |
2017-02-22 | 688 | 688 | 684 | 687 | 1,300 | 687 |
2017-02-21 | 682 | 687 | 681 | 687 | 1,600 | 687 |
2017-02-20 | 683 | 685 | 680 | 680 | 1,900 | 680 |
2017-02-17 | 679 | 680 | 678 | 680 | 900 | 680 |
2017-02-16 | 679 | 679 | 679 | 679 | 800 | 679 |
2017-02-15 | 680 | 680 | 673 | 680 | 1,600 | 680 |
2017-02-14 | 680 | 680 | 677 | 678 | 700 | 678 |
2017-02-13 | 678 | 678 | 678 | 678 | 500 | 678 |
2017-02-10 | 677 | 678 | 676 | 676 | 1,300 | 676 |
2017-02-09 | 677 | 677 | 677 | 677 | 1,000 | 677 |
2017-02-08 | 675 | 675 | 674 | 675 | 1,700 | 675 |
2017-02-07 | 677 | 678 | 677 | 677 | 1,500 | 677 |
2017-02-06 | 675 | 676 | 675 | 675 | 1,100 | 675 |
2017-02-03 | 673 | 690 | 672 | 673 | 2,300 | 673 |
2017-01-31 | 675 | 677 | 674 | 674 | 500 | 674 |
2017-01-30 | 674 | 674 | 674 | 674 | 1,700 | 674 |
2017-01-27 | 675 | 675 | 675 | 675 | 700 | 675 |
2017-01-26 | 670 | 675 | 670 | 675 | 1,700 | 675 |
2017-01-25 | 680 | 680 | 670 | 670 | 2,300 | 670 |
2017-01-24 | 690 | 690 | 680 | 680 | 2,500 | 680 |
2017-01-23 | 675 | 675 | 674 | 675 | 4,200 | 675 |
2017-01-20 | 669 | 670 | 669 | 670 | 500 | 670 |
2017-01-19 | 665 | 667 | 665 | 667 | 300 | 667 |
2017-01-18 | 667 | 672 | 665 | 665 | 1,400 | 665 |
2017-01-17 | 665 | 667 | 665 | 666 | 800 | 666 |
2017-01-16 | 675 | 675 | 664 | 664 | 5,900 | 664 |
2017-01-13 | 675 | 675 | 669 | 675 | 900 | 675 |
2017-01-12 | 673 | 675 | 673 | 674 | 2,100 | 674 |
2017-01-11 | 673 | 673 | 670 | 670 | 1,600 | 670 |
2017-01-10 | 673 | 673 | 670 | 670 | 1,800 | 670 |
2017-01-06 | 671 | 672 | 670 | 672 | 1,400 | 672 |
2017-01-05 | 670 | 671 | 670 | 671 | 800 | 671 |
2017-01-04 | 668 | 670 | 668 | 670 | 900 | 670 |
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