アスコット(3264)の株価時系列情報
アスコット(3264)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 65 | 89 | 65 | 69 | 479,342 |
| 2008/12/29 | 66 | 73 | 64 | 65 | 204,746 |
| 2008/12/26 | 69 | 77 | 68 | 76 | 278,799 |
| 2008/12/25 | 74 | 89 | 68 | 89 | 245,375 |
| 2008/12/24 | 80 | 95 | 79 | 84 | 242,373 |
| 2008/12/22 | 96 | 105 | 80 | 105 | 171,122 |
| 2008/12/19 | 106 | 113 | 86 | 96 | 539,685 |
| 2008/12/18 | 121 | 121 | 121 | 121 | 20,915 |
| 2008/12/17 | 62 | 91 | 59 | 91 | 326,733 |
| 2008/12/16 | 63 | 70 | 60 | 61 | 132,795 |
| 2008/12/15 | 62 | 67 | 60 | 62 | 85,261 |
| 2008/12/12 | 63 | 75 | 63 | 64 | 195,540 |
| 2008/12/11 | 72 | 74 | 67 | 67 | 247,977 |
| 2008/12/10 | 96 | 97 | 83 | 97 | 38,027 |
| 2008/12/09 | 99 | 100 | 84 | 91 | 21,716 |
| 2008/12/08 | 91 | 104 | 87 | 92 | 17,012 |
| 2008/12/05 | 101 | 101 | 90 | 96 | 6,605 |
| 2008/12/04 | 100 | 103 | 99 | 99 | 14,510 |
| 2008/12/03 | 106 | 113 | 98 | 100 | 16,712 |
| 2008/12/02 | 103 | 109 | 100 | 109 | 27,520 |
| 2008/12/01 | 131 | 131 | 116 | 118 | 22,016 |
| 2008/11/28 | 137 | 140 | 137 | 137 | 4,703 |
| 2008/11/27 | 146 | 150 | 141 | 141 | 3,703 |
| 2008/11/26 | 151 | 151 | 146 | 146 | 1,501 |
| 2008/11/25 | 146 | 149 | 146 | 149 | 4,503 |
| 2008/11/21 | 146 | 146 | 139 | 145 | 14,610 |
| 2008/11/20 | 151 | 154 | 141 | 142 | 9,907 |
| 2008/11/19 | 165 | 165 | 159 | 160 | 8,506 |
| 2008/11/18 | 174 | 175 | 167 | 168 | 7,806 |
| 2008/11/17 | 187 | 187 | 177 | 177 | 9,707 |
| 2008/11/14 | 177 | 197 | 177 | 197 | 2,302 |
| 2008/11/13 | 179 | 179 | 172 | 177 | 2,602 |
| 2008/11/12 | 184 | 184 | 179 | 179 | 6,104 |
| 2008/11/11 | 190 | 190 | 180 | 180 | 10,508 |
| 2008/11/10 | 196 | 205 | 188 | 190 | 6,104 |
| 2008/11/07 | 186 | 195 | 185 | 195 | 5,804 |
| 2008/11/06 | 201 | 205 | 188 | 205 | 41,029 |
| 2008/11/05 | 232 | 241 | 206 | 220 | 15,011 |
| 2008/11/04 | 228 | 241 | 225 | 236 | 36,226 |
| 2008/10/31 | 300 | 305 | 271 | 305 | 4,803 |
| 2008/10/30 | 250 | 319 | 250 | 295 | 9,006 |
| 2008/10/29 | 265 | 295 | 265 | 280 | 7,305 |
| 2008/10/28 | 275 | 300 | 270 | 270 | 12,109 |
| 2008/10/27 | 210 | 260 | 210 | 250 | 21,215 |
| 2008/10/24 | 244 | 244 | 211 | 220 | 11,008 |
| 2008/10/23 | 221 | 226 | 221 | 221 | 2,102 |
| 2008/10/22 | 245 | 245 | 230 | 231 | 5,604 |
| 2008/10/21 | 237 | 245 | 233 | 244 | 3,503 |
| 2008/10/20 | 226 | 242 | 217 | 242 | 3,603 |
| 2008/10/17 | 281 | 300 | 256 | 256 | 2,902 |
| 2008/10/16 | 248 | 265 | 203 | 256 | 6,705 |
| 2008/10/15 | 215 | 259 | 215 | 259 | 2,001 |
| 2008/10/14 | 235 | 240 | 230 | 240 | 11,308 |
| 2008/10/10 | 205 | 205 | 182 | 190 | 7,205 |
| 2008/10/09 | 186 | 215 | 186 | 215 | 8,106 |
| 2008/10/08 | 205 | 212 | 201 | 201 | 8,406 |
| 2008/10/07 | 211 | 235 | 210 | 220 | 11,508 |
| 2008/10/06 | 299 | 299 | 251 | 251 | 4,703 |
| 2008/10/03 | 303 | 303 | 280 | 300 | 3,302 |
| 2008/10/02 | 313 | 313 | 298 | 298 | 7,005 |
| 2008/10/01 | 330 | 339 | 325 | 326 | 5,204 |
| 2008/09/30 | 320 | 325 | 312 | 325 | 9,006 |
| 2008/09/29 | 365 | 375 | 345 | 345 | 6,905 |
| 2008/09/26 | 378 | 378 | 350 | 360 | 10,407 |
| 2008/09/25 | 390 | 390 | 377 | 383 | 7,405 |
| 2008/09/24 | 425 | 425 | 401 | 409 | 17,613 |
| 2008/09/22 | 392 | 410 | 390 | 410 | 10,307 |
| 2008/09/19 | 380 | 394 | 380 | 390 | 9,807 |
| 2008/09/18 | 377 | 382 | 368 | 382 | 8,006 |
| 2008/09/17 | 410 | 410 | 390 | 397 | 9,207 |
| 2008/09/16 | 400 | 410 | 391 | 396 | 9,507 |
| 2008/09/12 | 415 | 440 | 415 | 440 | 7,706 |
| 2008/09/11 | 423 | 427 | 400 | 420 | 5,004 |
| 2008/09/10 | 395 | 438 | 370 | 438 | 6,605 |
| 2008/09/09 | 430 | 430 | 390 | 410 | 4,403 |
| 2008/09/08 | 400 | 428 | 400 | 420 | 8,706 |
| 2008/09/05 | 400 | 400 | 365 | 370 | 13,810 |
| 2008/09/04 | 430 | 432 | 402 | 405 | 13,209 |
| 2008/09/03 | 459 | 459 | 440 | 440 | 8,806 |
| 2008/09/02 | 465 | 467 | 460 | 460 | 9,407 |
| 2008/09/01 | 469 | 475 | 469 | 469 | 15,611 |
| 2008/08/29 | 470 | 480 | 457 | 475 | 9,807 |
| 2008/08/28 | 500 | 500 | 475 | 475 | 7,305 |
| 2008/08/27 | 500 | 500 | 481 | 500 | 10,007 |
| 2008/08/26 | 504 | 504 | 486 | 490 | 5,504 |
| 2008/08/25 | 509 | 520 | 508 | 508 | 10,608 |
| 2008/08/22 | 485 | 500 | 481 | 485 | 9,507 |
| 2008/08/21 | 485 | 500 | 481 | 485 | 10,407 |
| 2008/08/20 | 500 | 500 | 481 | 490 | 8,606 |
| 2008/08/19 | 490 | 510 | 488 | 500 | 8,806 |
| 2008/08/18 | 491 | 505 | 489 | 504 | 7,105 |
| 2008/08/15 | 519 | 520 | 502 | 506 | 5,404 |
| 2008/08/14 | 497 | 535 | 481 | 530 | 19,114 |
| 2008/08/13 | 532 | 546 | 487 | 487 | 25,318 |
| 2008/08/12 | 522 | 524 | 501 | 512 | 11,008 |
| 2008/08/11 | 521 | 540 | 500 | 521 | 27,820 |
| 2008/08/08 | 492 | 548 | 489 | 526 | 42,931 |
| 2008/08/07 | 512 | 512 | 485 | 491 | 39,528 |
| 2008/08/06 | 533 | 533 | 501 | 513 | 51,737 |
| 2008/08/05 | 600 | 600 | 490 | 513 | 411,394 |