9959 アシードホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 468 | 470 | 467 | 470 | 1,800 | 470 |
2020-12-29 | 456 | 469 | 456 | 458 | 1,300 | 458 |
2020-12-28 | 460 | 460 | 453 | 456 | 6,600 | 456 |
2020-12-25 | 482 | 482 | 460 | 461 | 11,200 | 461 |
2020-12-24 | 478 | 478 | 460 | 475 | 8,500 | 475 |
2020-12-23 | 460 | 460 | 445 | 457 | 7,800 | 457 |
2020-12-22 | 460 | 462 | 437 | 455 | 14,800 | 455 |
2020-12-21 | 451 | 451 | 437 | 448 | 7,800 | 448 |
2020-12-18 | 432 | 438 | 432 | 436 | 2,300 | 436 |
2020-12-17 | 437 | 438 | 431 | 438 | 6,200 | 438 |
2020-12-16 | 433 | 436 | 430 | 435 | 4,900 | 435 |
2020-12-15 | 427 | 429 | 423 | 429 | 4,500 | 429 |
2020-12-14 | 430 | 431 | 424 | 424 | 10,100 | 424 |
2020-12-11 | 431 | 431 | 429 | 431 | 5,100 | 431 |
2020-12-10 | 435 | 435 | 424 | 431 | 6,800 | 431 |
2020-12-09 | 452 | 452 | 433 | 433 | 11,800 | 433 |
2020-12-08 | 460 | 465 | 451 | 451 | 6,200 | 451 |
2020-12-07 | 479 | 479 | 460 | 460 | 7,700 | 460 |
2020-12-04 | 486 | 487 | 481 | 481 | 2,900 | 481 |
2020-12-03 | 483 | 487 | 483 | 486 | 900 | 486 |
2020-12-02 | 482 | 486 | 482 | 486 | 1,500 | 486 |
2020-12-01 | 487 | 489 | 484 | 486 | 1,200 | 486 |
2020-11-30 | 487 | 490 | 485 | 485 | 3,600 | 485 |
2020-11-27 | 486 | 486 | 483 | 485 | 2,300 | 485 |
2020-11-26 | 496 | 496 | 485 | 492 | 3,500 | 492 |
2020-11-25 | 493 | 493 | 486 | 488 | 3,700 | 488 |
2020-11-24 | 489 | 489 | 480 | 485 | 5,000 | 485 |
2020-11-20 | 490 | 491 | 489 | 491 | 1,200 | 491 |
2020-11-19 | 486 | 490 | 486 | 490 | 1,200 | 490 |
2020-11-18 | 483 | 489 | 482 | 486 | 1,500 | 486 |
2020-11-17 | 490 | 490 | 483 | 483 | 2,200 | 483 |
2020-11-16 | 491 | 491 | 485 | 490 | 1,700 | 490 |
2020-11-13 | 491 | 491 | 482 | 485 | 1,700 | 485 |
2020-11-12 | 485 | 490 | 483 | 488 | 1,200 | 488 |
2020-11-11 | 491 | 491 | 482 | 486 | 2,400 | 486 |
2020-11-10 | 490 | 492 | 487 | 487 | 1,000 | 487 |
2020-11-09 | 487 | 495 | 487 | 490 | 1,200 | 490 |
2020-11-06 | 482 | 488 | 482 | 486 | 700 | 486 |
2020-11-05 | 490 | 490 | 480 | 482 | 1,500 | 482 |
2020-11-04 | 484 | 492 | 484 | 485 | 1,500 | 485 |
2020-11-02 | 485 | 493 | 475 | 476 | 1,200 | 476 |
2020-10-30 | 505 | 505 | 480 | 484 | 5,500 | 484 |
2020-10-29 | 510 | 513 | 501 | 505 | 1,900 | 505 |
2020-10-28 | 506 | 512 | 505 | 510 | 700 | 510 |
2020-10-27 | 551 | 551 | 503 | 510 | 5,500 | 510 |
2020-10-26 | 515 | 600 | 502 | 511 | 37,100 | 511 |
2020-10-23 | 500 | 507 | 496 | 505 | 5,700 | 505 |
2020-10-22 | 493 | 495 | 490 | 495 | 1,400 | 495 |
2020-10-21 | 495 | 496 | 474 | 489 | 2,100 | 489 |
2020-10-20 | 486 | 495 | 486 | 495 | 1,400 | 495 |
2020-10-19 | 476 | 497 | 476 | 495 | 3,100 | 495 |
2020-10-16 | 479 | 487 | 479 | 484 | 500 | 484 |
2020-10-15 | 484 | 489 | 477 | 489 | 3,100 | 489 |
2020-10-14 | 484 | 484 | 477 | 484 | 1,400 | 484 |
2020-10-13 | 480 | 480 | 475 | 479 | 1,000 | 479 |
2020-10-12 | 475 | 479 | 472 | 475 | 1,100 | 475 |
2020-10-09 | 475 | 475 | 475 | 475 | 200 | 475 |
2020-10-08 | 476 | 478 | 475 | 475 | 700 | 475 |
2020-10-07 | 475 | 478 | 466 | 471 | 2,100 | 471 |
2020-10-06 | 478 | 478 | 469 | 474 | 2,400 | 474 |
2020-10-05 | 479 | 479 | 479 | 479 | 200 | 479 |
2020-10-02 | 480 | 482 | 479 | 479 | 600 | 479 |
2020-09-30 | 472 | 481 | 472 | 478 | 500 | 478 |
2020-09-29 | 480 | 480 | 472 | 472 | 200 | 472 |
2020-09-28 | 480 | 480 | 467 | 479 | 1,700 | 479 |
2020-09-25 | 508 | 508 | 484 | 488 | 3,600 | 488 |
2020-09-24 | 492 | 492 | 468 | 491 | 5,200 | 491 |
2020-09-23 | 488 | 490 | 478 | 490 | 3,500 | 490 |
2020-09-18 | 477 | 479 | 477 | 477 | 1,100 | 477 |
2020-09-17 | - | - | - | 477 | - | 477 |
2020-09-16 | 477 | 477 | 475 | 477 | 2,500 | 477 |
2020-09-15 | 470 | 472 | 463 | 472 | 2,500 | 472 |
2020-09-14 | 463 | 469 | 462 | 469 | 2,800 | 469 |
2020-09-11 | 464 | 467 | 462 | 463 | 2,000 | 463 |
2020-09-10 | 463 | 469 | 458 | 463 | 2,600 | 463 |
2020-09-09 | 454 | 462 | 454 | 462 | 800 | 462 |
2020-09-08 | - | - | - | 462 | - | 462 |
2020-09-07 | 457 | 462 | 453 | 462 | 4,200 | 462 |
2020-09-04 | 455 | 460 | 450 | 457 | 1,700 | 457 |
2020-09-03 | 479 | 479 | 457 | 460 | 3,800 | 460 |
2020-09-02 | 472 | 477 | 471 | 471 | 1,400 | 471 |
2020-09-01 | 478 | 482 | 471 | 471 | 500 | 471 |
2020-08-31 | 468 | 470 | 468 | 470 | 300 | 470 |
2020-08-28 | 471 | 471 | 462 | 462 | 500 | 462 |
2020-08-27 | 458 | 472 | 458 | 471 | 1,200 | 471 |
2020-08-26 | 485 | 485 | 464 | 464 | 4,700 | 464 |
2020-08-25 | 461 | 463 | 460 | 463 | 4,000 | 463 |
2020-08-24 | 459 | 463 | 457 | 460 | 4,700 | 460 |
2020-08-21 | 451 | 458 | 437 | 458 | 3,700 | 458 |
2020-08-20 | 461 | 465 | 451 | 451 | 1,700 | 451 |
2020-08-19 | 448 | 460 | 448 | 456 | 2,900 | 456 |
2020-08-18 | 454 | 460 | 454 | 455 | 600 | 455 |
2020-08-17 | 462 | 462 | 446 | 452 | 1,000 | 452 |
2020-08-14 | 452 | 455 | 444 | 454 | 1,800 | 454 |
2020-08-13 | 465 | 465 | 444 | 444 | 2,600 | 444 |
2020-08-12 | 454 | 454 | 445 | 449 | 800 | 449 |
2020-08-11 | 446 | 466 | 446 | 454 | 1,600 | 454 |
2020-08-07 | 471 | 471 | 444 | 446 | 1,600 | 446 |
2020-08-06 | 452 | 452 | 438 | 439 | 1,600 | 439 |
2020-08-05 | - | - | - | 460 | - | 460 |
2020-08-04 | 435 | 468 | 435 | 460 | 1,100 | 460 |
2020-08-03 | 435 | 435 | 435 | 435 | 200 | 435 |
2020-07-31 | 450 | 450 | 423 | 428 | 1,800 | 428 |
2020-07-30 | 504 | 504 | 455 | 455 | 3,100 | 455 |
2020-07-29 | 515 | 525 | 496 | 504 | 9,300 | 504 |
2020-07-28 | 482 | 497 | 474 | 497 | 6,300 | 497 |
2020-07-27 | 470 | 470 | 463 | 463 | 5,300 | 463 |
2020-07-22 | 464 | 484 | 452 | 463 | 14,400 | 463 |
2020-07-21 | 448 | 448 | 440 | 441 | 6,800 | 441 |
2020-07-20 | 422 | 430 | 422 | 427 | 1,600 | 427 |
2020-07-17 | 440 | 440 | 425 | 425 | 3,100 | 425 |
2020-07-16 | 430 | 432 | 423 | 432 | 3,600 | 432 |
2020-07-15 | 424 | 426 | 420 | 425 | 3,300 | 425 |
2020-07-14 | 415 | 419 | 415 | 419 | 3,700 | 419 |
2020-07-13 | 426 | 426 | 418 | 418 | 2,300 | 418 |
2020-07-10 | 418 | 420 | 417 | 420 | 1,200 | 420 |
2020-07-09 | - | - | - | 424 | - | 424 |
2020-07-08 | 422 | 424 | 422 | 424 | 400 | 424 |
2020-07-07 | 414 | 423 | 414 | 422 | 1,300 | 422 |
2020-07-06 | 423 | 423 | 413 | 413 | 500 | 413 |
2020-07-03 | 425 | 425 | 411 | 411 | 2,300 | 411 |
2020-07-02 | 425 | 426 | 420 | 421 | 2,200 | 421 |
2020-07-01 | 421 | 426 | 420 | 426 | 1,400 | 426 |
2020-06-30 | 418 | 424 | 418 | 421 | 1,000 | 421 |
2020-06-29 | 425 | 430 | 412 | 414 | 3,700 | 414 |
2020-06-26 | 427 | 427 | 421 | 425 | 1,000 | 425 |
2020-06-25 | 433 | 433 | 427 | 427 | 5,500 | 427 |
2020-06-24 | 435 | 435 | 424 | 430 | 8,700 | 430 |
2020-06-23 | 420 | 425 | 416 | 425 | 5,900 | 425 |
2020-06-22 | 415 | 420 | 414 | 420 | 2,000 | 420 |
2020-06-19 | 416 | 416 | 413 | 413 | 600 | 413 |
2020-06-18 | 413 | 416 | 408 | 416 | 3,100 | 416 |
2020-06-17 | 418 | 418 | 411 | 416 | 1,700 | 416 |
2020-06-16 | 412 | 412 | 407 | 411 | 3,000 | 411 |
2020-06-15 | 411 | 411 | 404 | 409 | 2,900 | 409 |
2020-06-12 | 410 | 410 | 403 | 408 | 7,100 | 408 |
2020-06-11 | 421 | 423 | 419 | 419 | 1,100 | 419 |
2020-06-10 | 423 | 423 | 418 | 421 | 2,100 | 421 |
2020-06-09 | 420 | 422 | 416 | 421 | 1,200 | 421 |
2020-06-08 | 418 | 420 | 415 | 415 | 2,100 | 415 |
2020-06-05 | 413 | 420 | 413 | 413 | 2,700 | 413 |
2020-06-04 | 425 | 425 | 409 | 412 | 4,700 | 412 |
2020-06-03 | 426 | 429 | 425 | 425 | 1,300 | 425 |
2020-06-02 | 416 | 425 | 416 | 422 | 1,700 | 422 |
2020-06-01 | 428 | 428 | 418 | 418 | 4,000 | 418 |
2020-05-29 | 427 | 427 | 417 | 425 | 3,700 | 425 |
2020-05-28 | 429 | 430 | 422 | 423 | 3,000 | 423 |
2020-05-27 | 425 | 425 | 424 | 424 | 4,100 | 424 |
2020-05-26 | 425 | 426 | 417 | 423 | 6,900 | 423 |
2020-05-25 | 419 | 420 | 408 | 417 | 10,900 | 417 |
2020-05-22 | 398 | 413 | 398 | 413 | 2,300 | 413 |
2020-05-21 | 393 | 402 | 393 | 399 | 9,200 | 399 |
2020-05-20 | 388 | 392 | 386 | 389 | 2,500 | 389 |
2020-05-19 | 396 | 396 | 386 | 389 | 4,700 | 389 |
2020-05-18 | 382 | 388 | 382 | 387 | 500 | 387 |
2020-05-15 | 388 | 388 | 380 | 384 | 3,800 | 384 |
2020-05-14 | 391 | 391 | 383 | 385 | 3,300 | 385 |
2020-05-13 | 388 | 389 | 385 | 389 | 3,900 | 389 |
2020-05-12 | 385 | 397 | 376 | 380 | 9,100 | 380 |
2020-05-11 | 379 | 385 | 364 | 380 | 15,400 | 380 |
2020-05-08 | 377 | 384 | 376 | 380 | 8,800 | 380 |
2020-05-07 | 381 | 384 | 373 | 375 | 4,600 | 375 |
2020-05-01 | 380 | 380 | 372 | 372 | 1,400 | 372 |
2020-04-30 | 383 | 385 | 380 | 381 | 2,200 | 381 |
2020-04-28 | 382 | 384 | 373 | 381 | 7,000 | 381 |
2020-04-27 | 378 | 388 | 377 | 382 | 5,400 | 382 |
2020-04-24 | 367 | 377 | 366 | 377 | 6,900 | 377 |
2020-04-23 | 372 | 373 | 364 | 373 | 7,800 | 373 |
2020-04-22 | 359 | 365 | 357 | 365 | 6,900 | 365 |
2020-04-21 | 359 | 361 | 357 | 361 | 2,400 | 361 |
2020-04-20 | 356 | 367 | 356 | 359 | 7,000 | 359 |
2020-04-17 | 355 | 363 | 351 | 352 | 3,600 | 352 |
2020-04-16 | 362 | 362 | 352 | 352 | 2,800 | 352 |
2020-04-15 | 359 | 362 | 359 | 362 | 3,500 | 362 |
2020-04-14 | 359 | 359 | 348 | 358 | 3,300 | 358 |
2020-04-13 | 358 | 362 | 348 | 350 | 9,100 | 350 |
2020-04-10 | 350 | 370 | 347 | 354 | 7,700 | 354 |
2020-04-09 | 354 | 356 | 344 | 346 | 9,500 | 346 |
2020-04-08 | 344 | 349 | 342 | 345 | 1,900 | 345 |
2020-04-07 | 345 | 349 | 342 | 342 | 6,000 | 342 |
2020-04-06 | 340 | 353 | 338 | 345 | 12,200 | 345 |
2020-04-03 | 361 | 361 | 356 | 356 | 700 | 356 |
2020-04-02 | 366 | 366 | 357 | 357 | 1,500 | 357 |
2020-04-01 | 387 | 387 | 368 | 368 | 5,600 | 368 |
2020-03-31 | 412 | 416 | 386 | 391 | 8,400 | 391 |
2020-03-30 | 403 | 410 | 401 | 410 | 3,100 | 410 |
2020-03-27 | 460 | 465 | 433 | 449 | 6,300 | 449 |
2020-03-26 | 454 | 472 | 428 | 457 | 5,000 | 457 |
2020-03-25 | 474 | 474 | 455 | 464 | 3,500 | 464 |
2020-03-24 | 466 | 466 | 450 | 450 | 3,500 | 450 |
2020-03-23 | 430 | 430 | 418 | 418 | 4,400 | 418 |
2020-03-19 | 414 | 420 | 408 | 410 | 4,800 | 410 |
2020-03-18 | 410 | 433 | 410 | 430 | 1,100 | 430 |
2020-03-17 | 415 | 415 | 394 | 400 | 3,000 | 400 |
2020-03-16 | 397 | 397 | 388 | 394 | 3,100 | 394 |
2020-03-13 | 389 | 389 | 351 | 381 | 6,100 | 381 |
2020-03-12 | 413 | 418 | 406 | 413 | 6,900 | 413 |
2020-03-11 | 441 | 447 | 437 | 437 | 1,900 | 437 |
2020-03-10 | 416 | 447 | 416 | 439 | 7,000 | 439 |
2020-03-09 | 500 | 500 | 472 | 472 | 3,900 | 472 |
2020-03-06 | 511 | 519 | 507 | 510 | 5,800 | 510 |
2020-03-05 | 541 | 541 | 512 | 512 | 2,000 | 512 |
2020-03-04 | 515 | 525 | 515 | 522 | 3,300 | 522 |
2020-03-03 | 534 | 534 | 518 | 519 | 2,500 | 519 |
2020-03-02 | 504 | 520 | 504 | 514 | 10,100 | 514 |
2020-02-28 | 581 | 581 | 528 | 528 | 7,700 | 528 |
2020-02-27 | 598 | 598 | 581 | 582 | 3,600 | 582 |
2020-02-26 | 589 | 591 | 588 | 591 | 4,000 | 591 |
2020-02-25 | 585 | 594 | 585 | 589 | 4,200 | 589 |
2020-02-21 | 595 | 599 | 595 | 599 | 600 | 599 |
2020-02-20 | 589 | 598 | 589 | 598 | 1,000 | 598 |
2020-02-19 | 598 | 598 | 589 | 589 | 600 | 589 |
2020-02-18 | 599 | 599 | 591 | 592 | 1,000 | 592 |
2020-02-17 | 600 | 600 | 599 | 599 | 700 | 599 |
2020-02-14 | 598 | 598 | 595 | 598 | 1,400 | 598 |
2020-02-13 | 598 | 598 | 593 | 598 | 1,700 | 598 |
2020-02-12 | 594 | 597 | 594 | 597 | 800 | 597 |
2020-02-10 | 595 | 595 | 590 | 593 | 900 | 593 |
2020-02-07 | 596 | 596 | 591 | 591 | 300 | 591 |
2020-02-06 | 591 | 597 | 590 | 590 | 700 | 590 |
2020-02-05 | 590 | 590 | 589 | 590 | 400 | 590 |
2020-02-04 | 586 | 587 | 585 | 587 | 1,600 | 587 |
2020-02-03 | 580 | 590 | 580 | 586 | 13,000 | 586 |
2020-01-31 | 591 | 594 | 584 | 585 | 8,300 | 585 |
2020-01-30 | 597 | 597 | 593 | 594 | 600 | 594 |
2020-01-29 | 596 | 597 | 593 | 593 | 1,100 | 593 |
2020-01-28 | 595 | 597 | 592 | 595 | 800 | 595 |
2020-01-27 | 605 | 605 | 595 | 596 | 7,300 | 596 |
2020-01-24 | 613 | 613 | 603 | 606 | 5,300 | 606 |
2020-01-23 | 607 | 608 | 603 | 607 | 2,900 | 607 |
2020-01-22 | 602 | 606 | 602 | 606 | 2,900 | 606 |
2020-01-21 | 600 | 603 | 600 | 602 | 1,700 | 602 |
2020-01-20 | 604 | 604 | 600 | 600 | 6,300 | 600 |
2020-01-17 | 608 | 611 | 607 | 607 | 1,400 | 607 |
2020-01-16 | 609 | 610 | 605 | 609 | 1,600 | 609 |
2020-01-15 | 608 | 608 | 603 | 608 | 1,800 | 608 |
2020-01-14 | 602 | 604 | 601 | 604 | 2,100 | 604 |
2020-01-10 | 601 | 601 | 598 | 601 | 2,800 | 601 |
2020-01-09 | 600 | 601 | 600 | 601 | 1,600 | 601 |
2020-01-08 | 599 | 603 | 598 | 598 | 1,400 | 598 |
2020-01-07 | 600 | 602 | 598 | 599 | 1,900 | 599 |
2020-01-06 | 601 | 601 | 594 | 600 | 2,400 | 600 |
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