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 |
---|---|---|---|---|---|
2014/12/30 | 138 | 140 | 138 | 138 | 58,600 |
2014/12/29 | 141 | 143 | 135 | 137 | 116,300 |
2014/12/26 | 137 | 140 | 135 | 139 | 98,800 |
2014/12/25 | 142 | 143 | 131 | 131 | 274,900 |
2014/12/24 | 146 | 146 | 142 | 142 | 122,100 |
2014/12/22 | 148 | 148 | 145 | 145 | 56,000 |
2014/12/19 | 148 | 149 | 145 | 148 | 63,200 |
2014/12/18 | 143 | 148 | 143 | 146 | 108,600 |
2014/12/17 | 141 | 143 | 139 | 141 | 38,400 |
2014/12/16 | 144 | 145 | 142 | 143 | 85,800 |
2014/12/15 | 142 | 149 | 142 | 147 | 102,800 |
2014/12/12 | 144 | 147 | 141 | 145 | 130,600 |
2014/12/11 | 140 | 143 | 140 | 142 | 88,500 |
2014/12/10 | 142 | 146 | 140 | 143 | 186,700 |
2014/12/09 | 151 | 152 | 146 | 146 | 217,300 |
2014/12/08 | 153 | 158 | 150 | 152 | 311,000 |
2014/12/05 | 147 | 152 | 147 | 152 | 63,900 |
2014/12/04 | 151 | 151 | 148 | 148 | 124,000 |
2014/12/03 | 153 | 153 | 150 | 152 | 138,200 |
2014/12/02 | 150 | 152 | 150 | 150 | 32,900 |
2014/12/01 | 153 | 153 | 150 | 150 | 64,200 |
2014/11/28 | 153 | 153 | 150 | 153 | 82,700 |
2014/11/27 | 154 | 154 | 152 | 153 | 27,700 |
2014/11/26 | 152 | 155 | 150 | 155 | 64,600 |
2014/11/25 | 151 | 152 | 149 | 151 | 94,500 |
2014/11/21 | 151 | 151 | 146 | 149 | 245,800 |
2014/11/20 | 158 | 158 | 151 | 154 | 194,100 |
2014/11/19 | 160 | 160 | 155 | 158 | 132,100 |
2014/11/18 | 153 | 159 | 153 | 159 | 206,500 |
2014/11/17 | 160 | 164 | 153 | 153 | 398,500 |
2014/11/14 | 155 | 159 | 153 | 155 | 185,300 |
2014/11/13 | 157 | 159 | 153 | 155 | 439,100 |
2014/11/12 | 147 | 168 | 145 | 162 | 1,658,800 |
2014/11/11 | 146 | 148 | 144 | 147 | 163,700 |
2014/11/10 | 141 | 148 | 140 | 146 | 285,700 |
2014/11/07 | 146 | 149 | 138 | 139 | 379,400 |
2014/11/06 | 147 | 153 | 145 | 146 | 256,800 |
2014/11/05 | 150 | 150 | 145 | 147 | 280,200 |
2014/11/04 | 160 | 168 | 147 | 149 | 1,436,400 |
2014/10/31 | 137 | 141 | 133 | 140 | 1,098,500 |
2014/10/30 | 131 | 136 | 129 | 132 | 253,700 |
2014/10/29 | 128 | 130 | 127 | 130 | 54,000 |
2014/10/28 | 129 | 129 | 126 | 126 | 54,400 |
2014/10/27 | 128 | 129 | 127 | 129 | 60,300 |
2014/10/24 | 131 | 134 | 126 | 127 | 161,100 |
2014/10/23 | 128 | 131 | 126 | 129 | 212,700 |
2014/10/22 | 120 | 150 | 120 | 130 | 2,565,700 |
2014/10/21 | 123 | 123 | 115 | 115 | 165,700 |
2014/10/20 | 125 | 126 | 120 | 123 | 198,300 |
2014/10/17 | 123 | 124 | 120 | 122 | 51,400 |
2014/10/16 | 120 | 125 | 119 | 122 | 70,800 |
2014/10/15 | 124 | 127 | 121 | 125 | 66,100 |
2014/10/14 | 127 | 129 | 122 | 123 | 218,900 |
2014/10/10 | 133 | 133 | 129 | 131 | 99,500 |
2014/10/09 | 137 | 138 | 135 | 135 | 67,300 |
2014/10/08 | 136 | 139 | 136 | 136 | 35,400 |
2014/10/07 | 139 | 141 | 138 | 138 | 47,200 |
2014/10/06 | 139 | 140 | 138 | 138 | 26,700 |
2014/10/03 | 135 | 139 | 135 | 138 | 47,900 |
2014/10/02 | 137 | 138 | 135 | 136 | 99,700 |
2014/10/01 | 141 | 142 | 140 | 140 | 68,600 |
2014/09/30 | 143 | 144 | 141 | 142 | 36,600 |
2014/09/29 | 143 | 144 | 142 | 143 | 48,500 |
2014/09/26 | 141 | 142 | 140 | 142 | 58,100 |
2014/09/25 | 140 | 143 | 139 | 143 | 67,500 |
2014/09/24 | 141 | 141 | 139 | 140 | 68,600 |
2014/09/22 | 142 | 143 | 141 | 141 | 69,000 |
2014/09/19 | 143 | 144 | 141 | 141 | 33,900 |
2014/09/18 | 141 | 146 | 141 | 141 | 146,100 |
2014/09/17 | 142 | 143 | 139 | 140 | 80,500 |
2014/09/16 | 142 | 143 | 140 | 140 | 47,900 |
2014/09/12 | 143 | 144 | 141 | 141 | 83,300 |
2014/09/11 | 146 | 147 | 144 | 144 | 96,600 |
2014/09/10 | 145 | 148 | 143 | 145 | 121,300 |
2014/09/09 | 140 | 146 | 139 | 145 | 286,300 |
2014/09/08 | 139 | 141 | 139 | 139 | 72,700 |
2014/09/05 | 139 | 140 | 138 | 138 | 92,100 |
2014/09/04 | 139 | 140 | 138 | 139 | 30,200 |
2014/09/03 | 139 | 141 | 138 | 139 | 92,800 |
2014/09/02 | 138 | 140 | 138 | 138 | 111,800 |
2014/09/01 | 138 | 138 | 136 | 138 | 57,900 |
2014/08/29 | 137 | 138 | 136 | 138 | 15,900 |
2014/08/28 | 138 | 138 | 135 | 138 | 122,900 |
2014/08/27 | 141 | 142 | 138 | 138 | 85,500 |
2014/08/26 | 142 | 143 | 141 | 141 | 26,800 |
2014/08/25 | 142 | 143 | 140 | 141 | 60,600 |
2014/08/22 | 143 | 144 | 140 | 141 | 91,900 |
2014/08/21 | 140 | 143 | 140 | 143 | 83,300 |
2014/08/20 | 139 | 141 | 139 | 140 | 71,600 |
2014/08/19 | 138 | 140 | 138 | 139 | 37,000 |
2014/08/18 | 138 | 140 | 137 | 137 | 37,700 |
2014/08/15 | 136 | 141 | 135 | 138 | 111,700 |
2014/08/14 | 137 | 138 | 136 | 137 | 45,300 |
2014/08/13 | 137 | 140 | 135 | 138 | 55,200 |
2014/08/12 | 137 | 139 | 135 | 138 | 52,800 |
2014/08/11 | 135 | 140 | 134 | 139 | 54,200 |
2014/08/08 | 139 | 140 | 132 | 134 | 107,200 |
2014/08/07 | 139 | 141 | 137 | 139 | 67,800 |
2014/08/06 | 133 | 145 | 133 | 139 | 377,000 |
2014/08/05 | 139 | 141 | 134 | 135 | 124,100 |
2014/08/04 | 136 | 142 | 136 | 140 | 113,400 |
2014/08/01 | 136 | 138 | 135 | 137 | 65,800 |
2014/07/31 | 139 | 140 | 137 | 138 | 180,800 |
2014/07/30 | 139 | 142 | 137 | 142 | 132,800 |
2014/07/29 | 138 | 140 | 138 | 138 | 105,700 |
2014/07/28 | 137 | 142 | 136 | 139 | 129,800 |
2014/07/25 | 138 | 139 | 137 | 138 | 72,600 |
2014/07/24 | 138 | 139 | 137 | 138 | 50,300 |
2014/07/23 | 139 | 140 | 137 | 139 | 281,900 |
2014/07/22 | 141 | 143 | 138 | 142 | 121,200 |
2014/07/18 | 142 | 146 | 140 | 141 | 146,500 |
2014/07/17 | 144 | 152 | 144 | 145 | 147,600 |
2014/07/16 | 144 | 146 | 143 | 146 | 46,900 |
2014/07/15 | 145 | 146 | 142 | 144 | 62,600 |
2014/07/14 | 143 | 145 | 139 | 142 | 74,800 |
2014/07/11 | 142 | 146 | 139 | 143 | 67,900 |
2014/07/10 | 147 | 147 | 142 | 142 | 103,000 |
2014/07/09 | 147 | 150 | 146 | 147 | 105,300 |
2014/07/08 | 146 | 151 | 146 | 150 | 60,400 |
2014/07/07 | 151 | 151 | 148 | 148 | 51,700 |
2014/07/04 | 151 | 152 | 148 | 150 | 64,000 |
2014/07/03 | 152 | 154 | 149 | 150 | 158,400 |
2014/07/02 | 155 | 156 | 153 | 154 | 48,000 |
2014/07/01 | 153 | 156 | 152 | 154 | 80,800 |
2014/06/30 | 150 | 155 | 149 | 153 | 201,600 |
2014/06/27 | 159 | 160 | 151 | 155 | 260,000 |
2014/06/26 | 161 | 164 | 157 | 161 | 296,300 |
2014/06/25 | 156 | 163 | 153 | 161 | 307,000 |
2014/06/24 | 153 | 156 | 152 | 155 | 98,100 |
2014/06/23 | 156 | 157 | 152 | 153 | 103,000 |
2014/06/20 | 149 | 157 | 149 | 152 | 371,800 |
2014/06/19 | 151 | 152 | 148 | 150 | 82,200 |
2014/06/18 | 151 | 152 | 146 | 151 | 97,800 |
2014/06/17 | 153 | 154 | 147 | 151 | 195,900 |
2014/06/16 | 147 | 154 | 145 | 152 | 158,200 |
2014/06/13 | 143 | 147 | 142 | 146 | 97,500 |
2014/06/12 | 144 | 146 | 143 | 144 | 51,800 |
2014/06/11 | 143 | 148 | 143 | 147 | 144,800 |
2014/06/10 | 143 | 144 | 141 | 142 | 72,700 |
2014/06/09 | 139 | 146 | 138 | 142 | 138,600 |
2014/06/06 | 138 | 140 | 135 | 138 | 53,100 |
2014/06/05 | 140 | 141 | 136 | 137 | 47,600 |
2014/06/04 | 140 | 142 | 135 | 139 | 77,400 |
2014/06/03 | 141 | 142 | 134 | 139 | 73,200 |
2014/06/02 | 136 | 140 | 136 | 140 | 51,700 |
2014/05/30 | 139 | 141 | 130 | 137 | 97,700 |
2014/05/29 | 140 | 141 | 138 | 140 | 19,800 |
2014/05/28 | 139 | 141 | 139 | 139 | 43,200 |
2014/05/27 | 135 | 140 | 135 | 137 | 60,700 |
2014/05/26 | 139 | 141 | 134 | 139 | 80,300 |
2014/05/23 | 130 | 137 | 130 | 136 | 44,800 |
2014/05/22 | 129 | 132 | 128 | 130 | 36,700 |
2014/05/21 | 127 | 138 | 121 | 130 | 143,100 |
2014/05/20 | 127 | 130 | 127 | 130 | 43,200 |
2014/05/19 | 138 | 138 | 125 | 127 | 74,500 |
2014/05/16 | 137 | 138 | 135 | 137 | 50,100 |
2014/05/15 | 139 | 142 | 137 | 138 | 58,300 |
2014/05/14 | 136 | 141 | 136 | 139 | 31,500 |
2014/05/13 | 135 | 139 | 135 | 138 | 37,400 |
2014/05/12 | 139 | 139 | 135 | 136 | 47,500 |
2014/05/09 | 141 | 141 | 139 | 140 | 76,200 |
2014/05/08 | 140 | 143 | 140 | 140 | 41,800 |
2014/05/07 | 142 | 142 | 139 | 141 | 41,100 |
2014/05/02 | 141 | 144 | 141 | 142 | 22,900 |
2014/05/01 | 142 | 142 | 137 | 141 | 89,300 |
2014/04/30 | 146 | 146 | 142 | 142 | 258,600 |
2014/04/28 | 155 | 164 | 154 | 156 | 287,400 |
2014/04/25 | 157 | 157 | 150 | 154 | 72,300 |
2014/04/24 | 161 | 166 | 155 | 155 | 254,500 |
2014/04/23 | 153 | 160 | 148 | 159 | 309,400 |
2014/04/22 | 151 | 153 | 149 | 149 | 64,000 |
2014/04/21 | 148 | 154 | 147 | 150 | 59,400 |
2014/04/18 | 148 | 149 | 147 | 149 | 18,000 |
2014/04/17 | 150 | 150 | 146 | 148 | 26,700 |
2014/04/16 | 148 | 150 | 139 | 149 | 51,000 |
2014/04/15 | 148 | 151 | 142 | 148 | 54,800 |
2014/04/14 | 141 | 149 | 141 | 146 | 26,800 |
2014/04/11 | 140 | 146 | 139 | 144 | 62,400 |
2014/04/10 | 149 | 151 | 144 | 147 | 51,600 |
2014/04/09 | 150 | 150 | 145 | 148 | 36,400 |
2014/04/08 | 150 | 152 | 148 | 150 | 32,500 |
2014/04/07 | 154 | 155 | 151 | 152 | 68,700 |
2014/04/04 | 154 | 156 | 153 | 155 | 51,400 |
2014/04/03 | 157 | 158 | 153 | 155 | 40,200 |
2014/04/02 | 151 | 157 | 151 | 156 | 106,700 |
2014/04/01 | 152 | 155 | 147 | 150 | 83,300 |
2014/03/31 | 155 | 155 | 148 | 151 | 67,700 |
2014/03/28 | 147 | 155 | 145 | 152 | 49,500 |
2014/03/27 | 142 | 153 | 132 | 148 | 70,000 |
2014/03/26 | 144 | 145 | 143 | 143 | 21,100 |
2014/03/25 | 146 | 149 | 143 | 143 | 54,800 |
2014/03/24 | 145 | 147 | 142 | 146 | 70,400 |
2014/03/20 | 149 | 149 | 141 | 143 | 119,300 |
2014/03/19 | 154 | 155 | 150 | 150 | 84,400 |
2014/03/18 | 153 | 155 | 151 | 153 | 61,000 |
2014/03/17 | 151 | 155 | 150 | 151 | 95,400 |
2014/03/14 | 153 | 159 | 153 | 155 | 154,600 |
2014/03/13 | 170 | 171 | 155 | 159 | 188,600 |
2014/03/12 | 164 | 179 | 162 | 168 | 683,300 |
2014/03/11 | 161 | 168 | 159 | 163 | 252,900 |
2014/03/10 | 158 | 166 | 154 | 160 | 342,400 |
2014/03/07 | 152 | 155 | 151 | 153 | 78,400 |
2014/03/06 | 152 | 152 | 148 | 150 | 62,800 |
2014/03/05 | 149 | 152 | 148 | 149 | 68,400 |
2014/03/04 | 141 | 150 | 141 | 147 | 113,700 |
2014/03/03 | 141 | 145 | 141 | 144 | 286,600 |
2014/02/28 | 150 | 150 | 146 | 147 | 72,200 |
2014/02/27 | 152 | 153 | 149 | 149 | 89,700 |
2014/02/26 | 155 | 155 | 152 | 153 | 71,400 |
2014/02/25 | 157 | 157 | 153 | 155 | 64,400 |
2014/02/24 | 155 | 159 | 152 | 157 | 109,300 |
2014/02/21 | 151 | 155 | 151 | 155 | 126,300 |
2014/02/20 | 150 | 155 | 149 | 149 | 160,700 |
2014/02/19 | 152 | 153 | 149 | 149 | 142,700 |
2014/02/18 | 147 | 158 | 146 | 155 | 168,800 |
2014/02/17 | 146 | 147 | 141 | 145 | 85,900 |
2014/02/14 | 149 | 149 | 140 | 145 | 185,700 |
2014/02/13 | 156 | 156 | 147 | 148 | 122,000 |
2014/02/12 | 156 | 158 | 155 | 156 | 155,100 |
2014/02/10 | 151 | 153 | 148 | 153 | 92,400 |
2014/02/07 | 154 | 156 | 146 | 147 | 200,600 |
2014/02/06 | 139 | 151 | 139 | 150 | 214,300 |
2014/02/05 | 147 | 150 | 138 | 139 | 325,700 |
2014/02/04 | 136 | 146 | 132 | 137 | 560,600 |
2014/02/03 | 164 | 168 | 156 | 156 | 263,900 |
2014/01/31 | 175 | 179 | 166 | 171 | 206,600 |
2014/01/30 | 178 | 181 | 172 | 172 | 264,800 |
2014/01/29 | 187 | 188 | 179 | 181 | 405,700 |
2014/01/28 | 183 | 192 | 183 | 186 | 360,000 |
2014/01/27 | 179 | 188 | 177 | 181 | 715,900 |
2014/01/24 | 195 | 199 | 192 | 199 | 509,200 |
2014/01/23 | 211 | 217 | 203 | 204 | 909,200 |
2014/01/22 | 198 | 214 | 198 | 214 | 1,762,800 |
2014/01/21 | 201 | 201 | 195 | 196 | 258,000 |
2014/01/20 | 196 | 201 | 192 | 198 | 820,300 |
2014/01/17 | 181 | 194 | 181 | 191 | 560,500 |
2014/01/16 | 181 | 187 | 179 | 183 | 189,500 |
2014/01/15 | 181 | 184 | 179 | 179 | 153,400 |
2014/01/14 | 180 | 180 | 175 | 179 | 258,400 |
2014/01/10 | 186 | 188 | 184 | 185 | 222,200 |
2014/01/09 | 190 | 191 | 185 | 190 | 257,500 |
2014/01/08 | 185 | 187 | 182 | 187 | 268,200 |
2014/01/07 | 189 | 189 | 179 | 180 | 661,500 |
2014/01/06 | 210 | 210 | 192 | 192 | 1,343,200 |