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 |
---|---|---|---|---|---|
2013/12/30 | 185 | 222 | 173 | 195 | 5,726,400 |
2013/12/27 | 165 | 180 | 163 | 177 | 1,285,000 |
2013/12/26 | 162 | 166 | 160 | 165 | 137,600 |
2013/12/25 | 163 | 163 | 155 | 159 | 344,900 |
2013/12/24 | 164 | 164 | 160 | 160 | 191,100 |
2013/12/20 | 157 | 161 | 153 | 157 | 102,500 |
2013/12/19 | 154 | 160 | 154 | 158 | 134,300 |
2013/12/18 | 153 | 155 | 151 | 155 | 56,400 |
2013/12/17 | 152 | 154 | 151 | 151 | 41,000 |
2013/12/16 | 159 | 159 | 150 | 151 | 155,700 |
2013/12/13 | 159 | 161 | 156 | 159 | 58,600 |
2013/12/12 | 164 | 164 | 157 | 160 | 124,100 |
2013/12/11 | 167 | 167 | 161 | 164 | 177,300 |
2013/12/10 | 169 | 169 | 165 | 167 | 92,300 |
2013/12/09 | 169 | 170 | 164 | 168 | 212,800 |
2013/12/06 | 168 | 174 | 162 | 169 | 366,700 |
2013/12/05 | 167 | 167 | 163 | 163 | 104,800 |
2013/12/04 | 165 | 165 | 161 | 162 | 98,500 |
2013/12/03 | 167 | 169 | 164 | 165 | 81,800 |
2013/12/02 | 166 | 170 | 165 | 167 | 75,900 |
2013/11/29 | 162 | 166 | 162 | 166 | 105,700 |
2013/11/28 | 171 | 171 | 165 | 167 | 73,900 |
2013/11/27 | 169 | 169 | 165 | 166 | 173,400 |
2013/11/26 | 168 | 171 | 165 | 170 | 213,300 |
2013/11/25 | 177 | 180 | 170 | 172 | 553,700 |
2013/11/22 | 159 | 174 | 159 | 170 | 1,183,100 |
2013/11/21 | 156 | 157 | 153 | 157 | 62,900 |
2013/11/20 | 157 | 161 | 156 | 156 | 75,200 |
2013/11/19 | 160 | 160 | 156 | 159 | 104,100 |
2013/11/18 | 162 | 162 | 158 | 159 | 86,000 |
2013/11/15 | 152 | 160 | 152 | 159 | 170,700 |
2013/11/14 | 148 | 153 | 148 | 151 | 91,800 |
2013/11/13 | 148 | 150 | 146 | 148 | 43,400 |
2013/11/12 | 147 | 153 | 147 | 149 | 109,200 |
2013/11/11 | 150 | 152 | 145 | 145 | 61,700 |
2013/11/08 | 151 | 152 | 146 | 149 | 107,600 |
2013/11/07 | 156 | 157 | 153 | 153 | 98,600 |
2013/11/06 | 152 | 156 | 150 | 154 | 67,800 |
2013/11/05 | 154 | 155 | 151 | 154 | 53,100 |
2013/11/01 | 163 | 163 | 154 | 157 | 140,300 |
2013/10/31 | 173 | 173 | 162 | 168 | 178,400 |
2013/10/30 | 167 | 172 | 162 | 166 | 180,800 |
2013/10/29 | 167 | 167 | 164 | 165 | 86,600 |
2013/10/28 | 166 | 169 | 166 | 167 | 44,100 |
2013/10/25 | 168 | 169 | 163 | 164 | 183,400 |
2013/10/24 | 166 | 172 | 165 | 168 | 197,600 |
2013/10/23 | 180 | 183 | 170 | 170 | 1,008,600 |
2013/10/22 | 171 | 172 | 166 | 170 | 315,200 |
2013/10/21 | 170 | 172 | 164 | 168 | 468,300 |
2013/10/18 | 158 | 168 | 154 | 164 | 402,500 |
2013/10/17 | 148 | 155 | 148 | 149 | 109,200 |
2013/10/16 | 145 | 153 | 143 | 147 | 116,900 |
2013/10/15 | 152 | 152 | 145 | 145 | 83,700 |
2013/10/11 | 150 | 153 | 149 | 150 | 76,100 |
2013/10/10 | 151 | 151 | 145 | 150 | 64,900 |
2013/10/09 | 138 | 151 | 138 | 147 | 130,600 |
2013/10/08 | 140 | 145 | 138 | 143 | 139,700 |
2013/10/07 | 149 | 149 | 141 | 144 | 104,600 |
2013/10/04 | 150 | 151 | 148 | 149 | 70,000 |
2013/10/03 | 151 | 155 | 150 | 154 | 33,400 |
2013/10/02 | 154 | 156 | 151 | 151 | 44,000 |
2013/10/01 | 156 | 157 | 154 | 155 | 78,600 |
2013/09/30 | 158 | 159 | 155 | 159 | 47,700 |
2013/09/27 | 160 | 160 | 157 | 160 | 51,900 |
2013/09/26 | 156 | 162 | 155 | 160 | 82,600 |
2013/09/25 | 165 | 165 | 156 | 156 | 78,900 |
2013/09/24 | 162 | 165 | 161 | 165 | 195,300 |
2013/09/20 | 169 | 169 | 164 | 164 | 79,500 |
2013/09/19 | 165 | 170 | 163 | 166 | 174,600 |
2013/09/18 | 156 | 166 | 156 | 163 | 168,400 |
2013/09/17 | 154 | 158 | 153 | 156 | 112,100 |
2013/09/13 | 161 | 165 | 151 | 151 | 226,900 |
2013/09/12 | 165 | 165 | 161 | 163 | 106,200 |
2013/09/11 | 171 | 171 | 160 | 163 | 344,100 |
2013/09/10 | 182 | 183 | 167 | 172 | 1,052,900 |
2013/09/09 | 169 | 182 | 157 | 178 | 2,098,700 |
2013/09/06 | 144 | 144 | 139 | 144 | 82,200 |
2013/09/05 | 145 | 145 | 142 | 144 | 24,400 |
2013/09/04 | 144 | 145 | 141 | 145 | 77,900 |
2013/09/03 | 150 | 151 | 140 | 145 | 188,900 |
2013/09/02 | 130 | 153 | 129 | 149 | 381,000 |
2013/08/30 | 132 | 134 | 129 | 131 | 31,300 |
2013/08/29 | 131 | 132 | 127 | 130 | 45,300 |
2013/08/28 | 132 | 135 | 127 | 129 | 139,000 |
2013/08/27 | 140 | 140 | 137 | 138 | 26,100 |
2013/08/26 | 140 | 142 | 138 | 139 | 23,200 |
2013/08/23 | 140 | 141 | 138 | 140 | 43,300 |
2013/08/22 | 139 | 140 | 136 | 137 | 54,300 |
2013/08/21 | 141 | 142 | 138 | 139 | 48,100 |
2013/08/20 | 142 | 144 | 141 | 141 | 18,600 |
2013/08/19 | 142 | 142 | 141 | 142 | 14,700 |
2013/08/16 | 141 | 142 | 140 | 142 | 46,500 |
2013/08/15 | 142 | 144 | 141 | 143 | 44,800 |
2013/08/14 | 141 | 148 | 141 | 146 | 53,900 |
2013/08/13 | 141 | 145 | 136 | 142 | 119,500 |
2013/08/12 | 151 | 152 | 137 | 138 | 297,700 |
2013/08/09 | 154 | 154 | 151 | 153 | 20,900 |
2013/08/08 | 150 | 161 | 148 | 153 | 135,700 |
2013/08/07 | 157 | 157 | 152 | 153 | 61,700 |
2013/08/06 | 156 | 159 | 155 | 157 | 109,900 |
2013/08/05 | 157 | 162 | 155 | 157 | 164,500 |
2013/08/02 | 155 | 161 | 152 | 159 | 128,700 |
2013/08/01 | 151 | 156 | 146 | 150 | 133,700 |
2013/07/31 | 166 | 166 | 151 | 151 | 120,700 |
2013/07/30 | 153 | 164 | 152 | 162 | 141,500 |
2013/07/29 | 165 | 166 | 151 | 151 | 211,000 |
2013/07/26 | 165 | 169 | 165 | 165 | 75,800 |
2013/07/25 | 167 | 170 | 165 | 168 | 102,000 |
2013/07/24 | 167 | 170 | 162 | 168 | 112,000 |
2013/07/23 | 166 | 172 | 162 | 167 | 125,800 |
2013/07/22 | 171 | 172 | 165 | 169 | 77,100 |
2013/07/19 | 172 | 175 | 162 | 167 | 234,400 |
2013/07/18 | 172 | 177 | 171 | 172 | 150,600 |
2013/07/17 | 177 | 177 | 169 | 171 | 240,600 |
2013/07/16 | 185 | 188 | 177 | 179 | 231,100 |
2013/07/12 | 182 | 192 | 174 | 183 | 1,223,300 |
2013/07/11 | 168 | 181 | 165 | 179 | 304,800 |
2013/07/10 | 181 | 181 | 171 | 173 | 275,200 |
2013/07/09 | 180 | 184 | 173 | 182 | 490,300 |
2013/07/08 | 180 | 188 | 175 | 176 | 619,300 |
2013/07/05 | 176 | 177 | 167 | 175 | 578,700 |
2013/07/04 | 159 | 185 | 157 | 174 | 2,014,300 |
2013/07/03 | 159 | 159 | 154 | 159 | 168,500 |
2013/07/02 | 158 | 163 | 154 | 158 | 283,700 |
2013/07/01 | 153 | 158 | 152 | 157 | 157,500 |
2013/06/28 | 147 | 156 | 146 | 150 | 404,500 |
2013/06/27 | 138 | 147 | 122 | 145 | 491,800 |
2013/06/26 | 157 | 159 | 139 | 140 | 277,700 |
2013/06/25 | 162 | 164 | 150 | 155 | 311,500 |
2013/06/24 | 167 | 171 | 163 | 163 | 160,900 |
2013/06/21 | 165 | 166 | 157 | 163 | 222,400 |
2013/06/20 | 167 | 176 | 166 | 171 | 421,100 |
2013/06/19 | 162 | 183 | 162 | 170 | 2,080,300 |
2013/06/18 | 152 | 168 | 152 | 161 | 639,400 |
2013/06/17 | 152 | 156 | 150 | 151 | 121,300 |
2013/06/14 | 152 | 158 | 151 | 153 | 236,400 |
2013/06/13 | 150 | 153 | 148 | 148 | 131,700 |
2013/06/12 | 147 | 157 | 144 | 154 | 209,200 |
2013/06/11 | 160 | 162 | 147 | 151 | 592,700 |
2013/06/10 | 159 | 162 | 153 | 162 | 350,100 |
2013/06/07 | 145 | 159 | 140 | 148 | 501,500 |
2013/06/06 | 164 | 167 | 150 | 151 | 781,600 |
2013/06/05 | 175 | 191 | 171 | 173 | 1,306,200 |
2013/06/04 | 152 | 197 | 152 | 170 | 3,554,600 |
2013/06/03 | 157 | 158 | 151 | 153 | 318,800 |
2013/05/31 | 157 | 165 | 157 | 161 | 216,100 |
2013/05/30 | 156 | 163 | 152 | 154 | 403,600 |
2013/05/29 | 157 | 174 | 154 | 171 | 423,200 |
2013/05/28 | 154 | 158 | 151 | 154 | 200,700 |
2013/05/27 | 150 | 159 | 146 | 150 | 236,000 |
2013/05/24 | 170 | 170 | 151 | 159 | 407,000 |
2013/05/23 | 180 | 180 | 145 | 155 | 637,600 |
2013/05/22 | 177 | 191 | 176 | 177 | 363,800 |
2013/05/21 | 194 | 195 | 180 | 184 | 277,900 |
2013/05/20 | 200 | 203 | 189 | 192 | 294,300 |
2013/05/17 | 180 | 201 | 180 | 197 | 476,500 |
2013/05/16 | 186 | 204 | 167 | 185 | 577,300 |
2013/05/15 | 210 | 211 | 184 | 196 | 783,800 |
2013/05/14 | 222 | 224 | 210 | 215 | 613,200 |
2013/05/13 | 240 | 241 | 220 | 226 | 1,070,000 |
2013/05/10 | 242 | 246 | 231 | 240 | 1,423,500 |
2013/05/09 | 217 | 257 | 209 | 257 | 4,131,500 |
2013/05/08 | 211 | 218 | 206 | 214 | 815,700 |
2013/05/07 | 215 | 219 | 213 | 213 | 689,400 |
2013/05/02 | 204 | 229 | 199 | 209 | 1,452,500 |
2013/05/01 | 204 | 214 | 199 | 202 | 1,000,200 |
2013/04/30 | 195 | 202 | 187 | 200 | 1,168,200 |
2013/04/26 | 212 | 218 | 206 | 210 | 340,500 |
2013/04/25 | 213 | 216 | 204 | 211 | 468,000 |
2013/04/24 | 218 | 220 | 211 | 213 | 313,100 |
2013/04/23 | 221 | 223 | 210 | 215 | 780,700 |
2013/04/22 | 225 | 244 | 217 | 224 | 2,331,300 |
2013/04/19 | 211 | 214 | 205 | 206 | 406,900 |
2013/04/18 | 205 | 217 | 198 | 210 | 1,236,900 |
2013/04/17 | 217 | 225 | 212 | 212 | 815,900 |
2013/04/16 | 200 | 233 | 196 | 217 | 1,620,600 |
2013/04/15 | 216 | 227 | 201 | 207 | 1,361,200 |
2013/04/12 | 219 | 234 | 211 | 234 | 1,772,500 |
2013/04/11 | 250 | 252 | 194 | 213 | 2,070,800 |
2013/04/10 | 231 | 288 | 225 | 235 | 2,539,000 |
2013/04/09 | 320 | 340 | 242 | 255 | 5,191,200 |
2013/04/08 | 248 | 280 | 236 | 280 | 4,055,800 |
2013/04/05 | 180 | 200 | 171 | 200 | 6,445,100 |
2013/04/04 | 137 | 156 | 126 | 150 | 4,888,000 |
2013/04/03 | 127 | 139 | 121 | 127 | 3,290,800 |
2013/04/02 | 104 | 123 | 103 | 122 | 1,573,800 |
2013/04/01 | 123 | 140 | 106 | 109 | 4,714,700 |
2013/03/29 | 110 | 117 | 108 | 117 | 1,106,800 |
2013/03/28 | 112 | 116 | 105 | 107 | 981,100 |
2013/03/27 | 101 | 117 | 99 | 109 | 2,124,600 |
2013/03/26 | 104 | 105 | 100 | 101 | 181,000 |
2013/03/25 | 98 | 103 | 96 | 103 | 303,100 |
2013/03/22 | 102 | 103 | 97 | 98 | 306,800 |
2013/03/21 | 106 | 106 | 98 | 102 | 438,800 |
2013/03/19 | 107 | 108 | 104 | 105 | 384,200 |
2013/03/18 | 108 | 110 | 105 | 105 | 457,600 |
2013/03/15 | 107 | 124 | 103 | 104 | 2,240,500 |
2013/03/14 | 96 | 102 | 95 | 102 | 771,000 |
2013/03/13 | 97 | 97 | 93 | 95 | 337,700 |
2013/03/12 | 93 | 96 | 92 | 96 | 257,000 |
2013/03/11 | 94 | 94 | 91 | 93 | 126,200 |
2013/03/08 | 92 | 93 | 90 | 92 | 150,400 |
2013/03/07 | 93 | 93 | 89 | 91 | 240,400 |
2013/03/06 | 91 | 92 | 89 | 92 | 75,800 |
2013/03/05 | 89 | 91 | 89 | 89 | 184,000 |
2013/03/04 | 90 | 92 | 89 | 90 | 273,900 |
2013/03/01 | 90 | 90 | 88 | 89 | 125,000 |
2013/02/28 | 86 | 88 | 86 | 87 | 92,200 |
2013/02/27 | 86 | 86 | 85 | 86 | 42,700 |
2013/02/26 | 87 | 87 | 86 | 86 | 56,000 |
2013/02/25 | 88 | 89 | 87 | 88 | 65,400 |
2013/02/22 | 86 | 88 | 86 | 87 | 51,300 |
2013/02/21 | 86 | 89 | 86 | 88 | 122,800 |
2013/02/20 | 85 | 86 | 83 | 85 | 67,000 |
2013/02/19 | 84 | 84 | 82 | 83 | 106,700 |
2013/02/18 | 78 | 84 | 77 | 83 | 123,400 |
2013/02/15 | 81 | 82 | 74 | 80 | 426,400 |
2013/02/14 | 83 | 83 | 80 | 83 | 115,200 |
2013/02/13 | 87 | 87 | 80 | 84 | 206,300 |
2013/02/12 | 90 | 91 | 87 | 88 | 250,100 |
2013/02/08 | 91 | 92 | 89 | 89 | 174,000 |
2013/02/07 | 92 | 93 | 91 | 92 | 99,200 |
2013/02/06 | 93 | 93 | 90 | 91 | 107,400 |
2013/02/05 | 93 | 93 | 91 | 91 | 108,400 |
2013/02/04 | 93 | 94 | 92 | 93 | 115,600 |
2013/02/01 | 94 | 94 | 90 | 92 | 199,600 |
2013/01/31 | 98 | 99 | 91 | 94 | 673,200 |
2013/01/30 | 94 | 100 | 91 | 99 | 907,800 |
2013/01/29 | 95 | 95 | 92 | 94 | 124,600 |
2013/01/28 | 94 | 95 | 91 | 94 | 190,700 |
2013/01/25 | 92 | 94 | 92 | 93 | 60,900 |
2013/01/24 | 90 | 92 | 88 | 91 | 150,200 |
2013/01/23 | 95 | 95 | 89 | 89 | 362,100 |
2013/01/22 | 99 | 100 | 93 | 94 | 710,900 |
2013/01/21 | 95 | 99 | 93 | 98 | 931,300 |
2013/01/18 | 90 | 95 | 89 | 93 | 815,100 |
2013/01/17 | 92 | 92 | 85 | 88 | 314,200 |
2013/01/16 | 95 | 95 | 89 | 92 | 316,800 |
2013/01/15 | 98 | 98 | 92 | 94 | 601,800 |
2013/01/11 | 101 | 104 | 94 | 96 | 1,248,700 |
2013/01/10 | 88 | 97 | 86 | 96 | 940,200 |
2013/01/09 | 86 | 89 | 86 | 88 | 182,400 |
2013/01/08 | 91 | 91 | 86 | 87 | 343,500 |
2013/01/07 | 90 | 96 | 88 | 90 | 801,400 |
2013/01/04 | 89 | 89 | 87 | 89 | 127,600 |