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 |
---|---|---|---|---|---|
2012/12/28 | 87 | 88 | 86 | 87 | 99,100 |
2012/12/27 | 90 | 90 | 85 | 89 | 246,700 |
2012/12/26 | 93 | 94 | 89 | 89 | 263,700 |
2012/12/25 | 89 | 91 | 88 | 91 | 98,500 |
2012/12/21 | 89 | 91 | 87 | 87 | 103,300 |
2012/12/20 | 86 | 91 | 85 | 89 | 231,500 |
2012/12/19 | 91 | 92 | 84 | 86 | 605,500 |
2012/12/18 | 85 | 96 | 85 | 88 | 2,127,700 |
2012/12/17 | 83 | 84 | 80 | 83 | 353,800 |
2012/12/14 | 76 | 85 | 76 | 80 | 1,087,200 |
2012/12/13 | 77 | 77 | 76 | 76 | 55,600 |
2012/12/12 | 75 | 77 | 75 | 77 | 15,400 |
2012/12/11 | 78 | 78 | 75 | 75 | 29,200 |
2012/12/10 | 78 | 78 | 76 | 77 | 32,100 |
2012/12/07 | 78 | 78 | 76 | 76 | 26,700 |
2012/12/06 | 76 | 78 | 76 | 77 | 58,000 |
2012/12/05 | 75 | 76 | 74 | 74 | 36,200 |
2012/12/04 | 75 | 76 | 74 | 76 | 75,600 |
2012/12/03 | 75 | 75 | 74 | 75 | 17,600 |
2012/11/30 | 76 | 76 | 75 | 75 | 21,100 |
2012/11/29 | 77 | 77 | 75 | 76 | 46,200 |
2012/11/28 | 77 | 77 | 76 | 76 | 35,700 |
2012/11/27 | 78 | 78 | 75 | 77 | 74,200 |
2012/11/26 | 79 | 79 | 77 | 77 | 30,000 |
2012/11/22 | 79 | 79 | 76 | 78 | 70,400 |
2012/11/21 | 78 | 79 | 77 | 78 | 68,900 |
2012/11/20 | 79 | 80 | 77 | 78 | 91,300 |
2012/11/19 | 78 | 78 | 76 | 78 | 59,200 |
2012/11/16 | 75 | 77 | 75 | 77 | 49,200 |
2012/11/15 | 76 | 76 | 74 | 75 | 64,100 |
2012/11/14 | 76 | 77 | 74 | 76 | 65,900 |
2012/11/13 | 77 | 79 | 75 | 76 | 125,100 |
2012/11/12 | 76 | 78 | 75 | 76 | 96,900 |
2012/11/09 | 77 | 79 | 75 | 76 | 238,100 |
2012/11/08 | 77 | 87 | 76 | 78 | 1,650,000 |
2012/11/07 | 75 | 77 | 74 | 75 | 126,200 |
2012/11/06 | 74 | 76 | 74 | 76 | 52,400 |
2012/11/05 | 75 | 75 | 74 | 74 | 65,800 |
2012/11/02 | 77 | 78 | 75 | 76 | 62,100 |
2012/11/01 | 75 | 78 | 73 | 78 | 218,100 |
2012/10/31 | 75 | 76 | 74 | 74 | 138,500 |
2012/10/30 | 76 | 78 | 75 | 75 | 73,400 |
2012/10/29 | 78 | 82 | 75 | 76 | 473,800 |
2012/10/26 | 77 | 78 | 73 | 74 | 253,000 |
2012/10/25 | 79 | 79 | 73 | 75 | 474,300 |
2012/10/24 | 80 | 81 | 78 | 78 | 190,000 |
2012/10/23 | 79 | 82 | 79 | 81 | 302,700 |
2012/10/22 | 76 | 80 | 74 | 78 | 350,600 |
2012/10/19 | 78 | 85 | 77 | 80 | 1,385,800 |
2012/10/18 | 72 | 76 | 69 | 74 | 1,123,300 |
2012/10/17 | 82 | 82 | 77 | 80 | 441,400 |
2012/10/16 | 86 | 87 | 82 | 83 | 502,400 |
2012/10/15 | 85 | 93 | 85 | 87 | 839,400 |
2012/10/12 | 92 | 94 | 79 | 88 | 2,248,700 |
2012/10/11 | 96 | 103 | 81 | 83 | 3,674,700 |
2012/10/10 | 77 | 102 | 75 | 102 | 6,405,500 |
2012/10/09 | 85 | 99 | 72 | 72 | 4,342,000 |
2012/10/05 | 64 | 94 | 64 | 80 | 4,337,700 |
2012/10/04 | 63 | 66 | 63 | 65 | 41,100 |
2012/10/03 | 63 | 64 | 62 | 62 | 23,000 |
2012/10/02 | 63 | 65 | 63 | 64 | 18,900 |
2012/10/01 | 64 | 64 | 62 | 64 | 33,800 |
2012/09/28 | 63 | 65 | 62 | 64 | 136,100 |
2012/09/27 | 65 | 66 | 64 | 65 | 8,200 |
2012/09/26 | 66 | 66 | 65 | 66 | 11,500 |
2012/09/25 | 66 | 67 | 66 | 67 | 9,400 |
2012/09/24 | 67 | 68 | 66 | 67 | 26,500 |
2012/09/21 | 64 | 66 | 63 | 66 | 137,100 |
2012/09/20 | 69 | 69 | 66 | 66 | 15,100 |
2012/09/19 | 68 | 69 | 67 | 68 | 31,300 |
2012/09/18 | 71 | 72 | 68 | 68 | 75,400 |
2012/09/14 | 69 | 70 | 68 | 70 | 18,400 |
2012/09/13 | 69 | 70 | 68 | 70 | 50,800 |
2012/09/12 | 68 | 69 | 68 | 69 | 700 |
2012/09/11 | 70 | 70 | 67 | 69 | 19,500 |
2012/09/10 | 68 | 69 | 63 | 68 | 63,100 |
2012/09/07 | 70 | 70 | 69 | 70 | 9,800 |
2012/09/06 | 68 | 69 | 68 | 68 | 2,700 |
2012/09/05 | 70 | 70 | 68 | 69 | 13,400 |
2012/09/04 | 71 | 71 | 69 | 70 | 17,200 |
2012/09/03 | 70 | 71 | 70 | 70 | 13,200 |
2012/08/31 | 72 | 73 | 69 | 69 | 39,900 |
2012/08/30 | 71 | 73 | 70 | 71 | 44,800 |
2012/08/29 | 71 | 72 | 70 | 72 | 10,700 |
2012/08/28 | 73 | 73 | 70 | 70 | 25,600 |
2012/08/27 | 74 | 74 | 72 | 73 | 3,700 |
2012/08/24 | 74 | 74 | 73 | 73 | 11,400 |
2012/08/23 | 75 | 75 | 73 | 74 | 13,100 |
2012/08/22 | 75 | 76 | 74 | 74 | 42,200 |
2012/08/21 | 73 | 80 | 73 | 74 | 86,500 |
2012/08/20 | 73 | 73 | 72 | 73 | 10,100 |
2012/08/17 | 73 | 74 | 72 | 73 | 9,600 |
2012/08/16 | 73 | 74 | 73 | 73 | 18,100 |
2012/08/15 | 71 | 74 | 69 | 73 | 64,800 |
2012/08/14 | 71 | 71 | 70 | 70 | 5,200 |
2012/08/13 | 70 | 71 | 69 | 71 | 3,800 |
2012/08/10 | 70 | 70 | 69 | 69 | 3,100 |
2012/08/09 | 69 | 70 | 69 | 69 | 12,100 |
2012/08/08 | 70 | 71 | 68 | 70 | 23,500 |
2012/08/07 | 70 | 70 | 70 | 70 | 22,000 |
2012/08/06 | 71 | 71 | 70 | 70 | 18,700 |
2012/08/03 | 71 | 71 | 70 | 70 | 16,000 |
2012/08/02 | 72 | 73 | 70 | 70 | 21,600 |
2012/08/01 | 72 | 73 | 71 | 73 | 51,700 |
2012/07/31 | 74 | 74 | 71 | 74 | 74,900 |
2012/07/30 | 79 | 80 | 73 | 73 | 68,000 |
2012/07/27 | 81 | 81 | 79 | 79 | 19,500 |
2012/07/26 | 80 | 82 | 78 | 79 | 19,200 |
2012/07/25 | 81 | 81 | 76 | 76 | 58,500 |
2012/07/24 | 86 | 87 | 80 | 82 | 137,400 |
2012/07/23 | 81 | 87 | 79 | 86 | 115,600 |
2012/07/20 | 82 | 84 | 78 | 83 | 70,300 |
2012/07/19 | 83 | 83 | 77 | 81 | 35,300 |
2012/07/18 | 80 | 81 | 79 | 80 | 10,800 |
2012/07/17 | 83 | 83 | 80 | 81 | 13,500 |
2012/07/13 | 81 | 85 | 81 | 83 | 38,000 |
2012/07/12 | 81 | 82 | 80 | 81 | 28,900 |
2012/07/11 | 80 | 81 | 79 | 80 | 5,400 |
2012/07/10 | 81 | 81 | 77 | 81 | 41,000 |
2012/07/09 | 83 | 83 | 80 | 81 | 20,700 |
2012/07/06 | 84 | 84 | 82 | 84 | 22,900 |
2012/07/05 | 87 | 87 | 84 | 84 | 45,800 |
2012/07/04 | 87 | 87 | 86 | 86 | 30,100 |
2012/07/03 | 91 | 91 | 86 | 87 | 62,500 |
2012/07/02 | 91 | 94 | 85 | 90 | 194,500 |
2012/06/29 | 85 | 91 | 85 | 90 | 284,600 |
2012/06/28 | 76 | 86 | 75 | 86 | 406,000 |
2012/06/27 | 73 | 76 | 72 | 76 | 43,300 |
2012/06/26 | 74 | 74 | 72 | 74 | 29,500 |
2012/06/25 | 74 | 75 | 73 | 75 | 72,600 |
2012/06/22 | 71 | 76 | 70 | 73 | 131,500 |
2012/06/21 | 74 | 74 | 72 | 73 | 65,600 |
2012/06/20 | 71 | 73 | 70 | 72 | 56,900 |
2012/06/19 | 70 | 70 | 70 | 70 | 8,500 |
2012/06/18 | 70 | 71 | 70 | 71 | 22,200 |
2012/06/15 | 71 | 71 | 69 | 69 | 17,600 |
2012/06/14 | 69 | 72 | 69 | 71 | 89,300 |
2012/06/13 | 71 | 71 | 68 | 70 | 33,100 |
2012/06/12 | 69 | 71 | 67 | 71 | 43,200 |
2012/06/11 | 66 | 71 | 66 | 71 | 104,300 |
2012/06/08 | 67 | 67 | 65 | 65 | 28,100 |
2012/06/07 | 65 | 67 | 65 | 67 | 30,400 |
2012/06/06 | 64 | 68 | 64 | 65 | 76,600 |
2012/06/05 | 63 | 63 | 62 | 63 | 8,600 |
2012/06/04 | 60 | 65 | 58 | 62 | 77,700 |
2012/06/01 | 68 | 69 | 64 | 65 | 66,200 |
2012/05/31 | 68 | 68 | 67 | 68 | 7,900 |
2012/05/30 | 69 | 70 | 68 | 68 | 7,200 |
2012/05/29 | 68 | 70 | 67 | 69 | 12,400 |
2012/05/28 | 71 | 71 | 68 | 68 | 12,900 |
2012/05/25 | 70 | 72 | 68 | 71 | 68,400 |
2012/05/24 | 67 | 70 | 67 | 68 | 35,100 |
2012/05/23 | 70 | 71 | 67 | 68 | 40,300 |
2012/05/22 | 69 | 70 | 68 | 70 | 14,000 |
2012/05/21 | 66 | 69 | 66 | 69 | 22,200 |
2012/05/18 | 67 | 68 | 65 | 66 | 51,400 |
2012/05/17 | 64 | 70 | 64 | 69 | 66,100 |
2012/05/16 | 66 | 66 | 63 | 64 | 35,400 |
2012/05/15 | 65 | 66 | 61 | 66 | 103,200 |
2012/05/14 | 70 | 70 | 65 | 68 | 138,400 |
2012/05/11 | 73 | 74 | 69 | 70 | 162,700 |
2012/05/10 | 72 | 75 | 71 | 75 | 69,200 |
2012/05/09 | 76 | 76 | 72 | 72 | 96,200 |
2012/05/08 | 78 | 78 | 75 | 75 | 34,000 |
2012/05/07 | 81 | 82 | 77 | 77 | 186,400 |
2012/05/02 | 81 | 85 | 80 | 82 | 233,400 |
2012/05/01 | 82 | 83 | 80 | 80 | 138,600 |
2012/04/27 | 89 | 89 | 82 | 82 | 269,200 |
2012/04/26 | 91 | 91 | 88 | 88 | 73,000 |
2012/04/25 | 89 | 90 | 88 | 90 | 84,700 |
2012/04/24 | 90 | 92 | 86 | 87 | 152,600 |
2012/04/23 | 92 | 93 | 90 | 91 | 59,900 |
2012/04/20 | 90 | 91 | 88 | 90 | 63,700 |
2012/04/19 | 91 | 94 | 90 | 90 | 94,600 |
2012/04/18 | 91 | 96 | 91 | 91 | 293,300 |
2012/04/17 | 91 | 92 | 89 | 90 | 154,900 |
2012/04/16 | 92 | 92 | 85 | 91 | 652,300 |
2012/04/13 | 88 | 100 | 87 | 93 | 782,700 |
2012/04/12 | 90 | 92 | 87 | 89 | 309,200 |
2012/04/11 | 92 | 92 | 89 | 92 | 303,900 |
2012/04/10 | 95 | 109 | 93 | 93 | 3,534,300 |
2012/04/09 | 91 | 92 | 89 | 91 | 107,300 |
2012/04/06 | 92 | 95 | 91 | 91 | 173,500 |
2012/04/05 | 92 | 93 | 91 | 93 | 174,100 |
2012/04/04 | 101 | 104 | 94 | 95 | 358,300 |
2012/04/03 | 100 | 109 | 100 | 101 | 1,027,200 |
2012/04/02 | 103 | 105 | 99 | 99 | 209,400 |
2012/03/30 | 101 | 103 | 98 | 101 | 163,000 |
2012/03/29 | 105 | 105 | 100 | 101 | 193,900 |
2012/03/28 | 113 | 116 | 103 | 104 | 858,500 |
2012/03/27 | 103 | 107 | 98 | 106 | 860,900 |
2012/03/26 | 105 | 107 | 100 | 105 | 571,100 |
2012/03/23 | 115 | 116 | 105 | 105 | 788,600 |
2012/03/22 | 120 | 126 | 113 | 113 | 1,249,000 |
2012/03/21 | 118 | 128 | 113 | 125 | 2,531,600 |
2012/03/19 | 122 | 139 | 118 | 119 | 7,845,400 |
2012/03/16 | 120 | 129 | 110 | 114 | 2,715,200 |
2012/03/15 | 110 | 137 | 100 | 125 | 7,363,300 |
2012/03/14 | 109 | 109 | 99 | 101 | 2,497,400 |
2012/03/13 | 93 | 116 | 88 | 116 | 6,237,100 |
2012/03/12 | 89 | 89 | 85 | 86 | 246,000 |
2012/03/09 | 93 | 94 | 82 | 84 | 470,700 |
2012/03/08 | 82 | 104 | 82 | 93 | 2,067,100 |
2012/03/07 | 81 | 83 | 80 | 82 | 24,200 |
2012/03/06 | 83 | 86 | 80 | 83 | 142,200 |
2012/03/05 | 80 | 92 | 80 | 82 | 273,500 |
2012/03/02 | 79 | 81 | 77 | 79 | 14,100 |
2012/03/01 | 79 | 79 | 77 | 79 | 9,500 |
2012/02/29 | 77 | 79 | 77 | 78 | 10,000 |
2012/02/28 | 78 | 78 | 76 | 77 | 5,500 |
2012/02/27 | 80 | 80 | 78 | 78 | 13,200 |
2012/02/24 | 77 | 81 | 77 | 79 | 15,000 |
2012/02/23 | 77 | 79 | 76 | 77 | 10,000 |
2012/02/22 | 78 | 78 | 75 | 77 | 22,000 |
2012/02/21 | 82 | 83 | 78 | 78 | 42,600 |
2012/02/20 | 81 | 85 | 79 | 80 | 81,800 |
2012/02/17 | 77 | 83 | 77 | 81 | 172,400 |
2012/02/16 | 78 | 78 | 74 | 75 | 68,300 |
2012/02/15 | 73 | 77 | 73 | 77 | 80,200 |
2012/02/14 | 73 | 73 | 73 | 73 | 2,500 |
2012/02/13 | 72 | 72 | 71 | 72 | 13,100 |
2012/02/10 | 72 | 73 | 72 | 73 | 7,100 |
2012/02/09 | 73 | 74 | 73 | 73 | 7,800 |
2012/02/08 | 73 | 73 | 72 | 73 | 6,700 |
2012/02/07 | 73 | 73 | 73 | 73 | 4,500 |
2012/02/06 | 73 | 73 | 72 | 73 | 15,600 |
2012/02/03 | 72 | 74 | 71 | 74 | 19,100 |
2012/02/02 | 72 | 72 | 71 | 71 | 11,500 |
2012/02/01 | 72 | 72 | 71 | 71 | 11,200 |
2012/01/31 | 74 | 75 | 71 | 71 | 39,700 |
2012/01/30 | 71 | 74 | 71 | 74 | 13,300 |
2012/01/27 | 70 | 72 | 70 | 72 | 41,900 |
2012/01/26 | 72 | 72 | 72 | 72 | 700 |
2012/01/25 | 72 | 73 | 70 | 71 | 9,300 |
2012/01/24 | 72 | 72 | 71 | 71 | 3,400 |
2012/01/23 | 73 | 73 | 71 | 72 | 5,700 |
2012/01/20 | 72 | 73 | 71 | 73 | 4,700 |
2012/01/19 | 73 | 73 | 71 | 72 | 40,000 |
2012/01/18 | 69 | 71 | 69 | 70 | 9,400 |
2012/01/17 | 70 | 70 | 69 | 70 | 5,300 |
2012/01/16 | 70 | 70 | 69 | 70 | 5,200 |
2012/01/13 | 70 | 70 | 69 | 70 | 3,500 |
2012/01/12 | 68 | 71 | 68 | 70 | 57,000 |
2012/01/11 | 69 | 69 | 68 | 68 | 4,700 |
2012/01/10 | 69 | 69 | 68 | 68 | 6,800 |
2012/01/06 | 69 | 69 | 68 | 69 | 4,900 |
2012/01/05 | 69 | 70 | 69 | 69 | 27,900 |
2012/01/04 | 69 | 71 | 69 | 70 | 315,100 |