アセンテック(3565)の株価時系列情報
アセンテック(3565)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 959 | 960 | 940 | 960 | 36,500 |
| 2021/12/29 | 945 | 963 | 940 | 963 | 55,600 |
| 2021/12/28 | 917 | 950 | 915 | 944 | 134,700 |
| 2021/12/27 | 928 | 929 | 900 | 917 | 129,400 |
| 2021/12/24 | 944 | 944 | 923 | 930 | 85,800 |
| 2021/12/23 | 950 | 958 | 933 | 936 | 86,600 |
| 2021/12/22 | 945 | 961 | 938 | 945 | 97,600 |
| 2021/12/21 | 950 | 962 | 936 | 945 | 95,100 |
| 2021/12/20 | 960 | 975 | 933 | 949 | 105,600 |
| 2021/12/17 | 980 | 984 | 952 | 963 | 97,500 |
| 2021/12/16 | 1,010 | 1,022 | 988 | 992 | 81,500 |
| 2021/12/15 | 1,002 | 1,034 | 996 | 1,009 | 85,000 |
| 2021/12/14 | 1,044 | 1,044 | 996 | 1,015 | 180,300 |
| 2021/12/13 | 1,120 | 1,126 | 1,043 | 1,055 | 236,700 |
| 2021/12/10 | 1,195 | 1,195 | 1,160 | 1,176 | 80,700 |
| 2021/12/09 | 1,200 | 1,205 | 1,187 | 1,205 | 50,800 |
| 2021/12/08 | 1,200 | 1,211 | 1,187 | 1,194 | 58,100 |
| 2021/12/07 | 1,135 | 1,178 | 1,135 | 1,175 | 49,800 |
| 2021/12/06 | 1,156 | 1,159 | 1,128 | 1,132 | 47,700 |
| 2021/12/03 | 1,128 | 1,156 | 1,102 | 1,156 | 49,300 |
| 2021/12/02 | 1,145 | 1,172 | 1,113 | 1,120 | 82,500 |
| 2021/12/01 | 1,175 | 1,183 | 1,143 | 1,175 | 66,400 |
| 2021/11/30 | 1,205 | 1,233 | 1,163 | 1,167 | 64,100 |
| 2021/11/29 | 1,184 | 1,222 | 1,167 | 1,185 | 67,100 |
| 2021/11/26 | 1,202 | 1,220 | 1,184 | 1,214 | 68,200 |
| 2021/11/25 | 1,244 | 1,266 | 1,212 | 1,212 | 52,100 |
| 2021/11/24 | 1,260 | 1,276 | 1,234 | 1,239 | 46,200 |
| 2021/11/22 | 1,260 | 1,287 | 1,250 | 1,280 | 50,900 |
| 2021/11/19 | 1,220 | 1,244 | 1,203 | 1,236 | 96,700 |
| 2021/11/18 | 1,270 | 1,277 | 1,193 | 1,220 | 192,700 |
| 2021/11/17 | 1,327 | 1,343 | 1,270 | 1,270 | 92,200 |
| 2021/11/16 | 1,371 | 1,371 | 1,336 | 1,341 | 73,900 |
| 2021/11/15 | 1,380 | 1,409 | 1,372 | 1,377 | 87,800 |
| 2021/11/12 | 1,358 | 1,378 | 1,351 | 1,373 | 89,900 |
| 2021/11/11 | 1,335 | 1,358 | 1,320 | 1,351 | 43,000 |
| 2021/11/10 | 1,342 | 1,349 | 1,323 | 1,348 | 47,500 |
| 2021/11/09 | 1,329 | 1,360 | 1,327 | 1,351 | 55,900 |
| 2021/11/08 | 1,345 | 1,345 | 1,303 | 1,329 | 45,800 |
| 2021/11/05 | 1,329 | 1,333 | 1,298 | 1,332 | 42,700 |
| 2021/11/04 | 1,329 | 1,329 | 1,304 | 1,328 | 43,900 |
| 2021/11/02 | 1,320 | 1,329 | 1,297 | 1,326 | 55,700 |
| 2021/11/01 | 1,323 | 1,329 | 1,296 | 1,322 | 59,400 |
| 2021/10/29 | 1,331 | 1,331 | 1,289 | 1,310 | 67,700 |
| 2021/10/28 | 1,301 | 1,345 | 1,300 | 1,332 | 229,400 |
| 2021/10/27 | 1,338 | 1,339 | 1,293 | 1,330 | 54,700 |
| 2021/10/26 | 1,296 | 1,333 | 1,285 | 1,333 | 68,300 |
| 2021/10/25 | 1,260 | 1,293 | 1,251 | 1,289 | 59,700 |
| 2021/10/22 | 1,288 | 1,311 | 1,272 | 1,275 | 55,800 |
| 2021/10/21 | 1,322 | 1,332 | 1,290 | 1,295 | 111,400 |
| 2021/10/20 | 1,310 | 1,379 | 1,308 | 1,349 | 238,600 |
| 2021/10/19 | 1,231 | 1,285 | 1,231 | 1,284 | 93,800 |
| 2021/10/18 | 1,295 | 1,296 | 1,237 | 1,239 | 152,700 |
| 2021/10/15 | 1,341 | 1,341 | 1,302 | 1,320 | 67,500 |
| 2021/10/14 | 1,296 | 1,356 | 1,293 | 1,319 | 193,400 |
| 2021/10/13 | 1,265 | 1,280 | 1,252 | 1,266 | 48,900 |
| 2021/10/12 | 1,265 | 1,309 | 1,265 | 1,265 | 116,900 |
| 2021/10/11 | 1,269 | 1,273 | 1,246 | 1,265 | 48,300 |
| 2021/10/08 | 1,210 | 1,256 | 1,210 | 1,256 | 95,600 |
| 2021/10/07 | 1,193 | 1,220 | 1,187 | 1,194 | 61,300 |
| 2021/10/06 | 1,174 | 1,195 | 1,160 | 1,164 | 77,600 |
| 2021/10/05 | 1,166 | 1,187 | 1,127 | 1,158 | 92,100 |
| 2021/10/04 | 1,212 | 1,219 | 1,185 | 1,196 | 76,000 |
| 2021/10/01 | 1,200 | 1,209 | 1,175 | 1,191 | 70,500 |
| 2021/09/30 | 1,229 | 1,229 | 1,189 | 1,205 | 49,800 |
| 2021/09/29 | 1,162 | 1,210 | 1,150 | 1,201 | 96,000 |
| 2021/09/28 | 1,235 | 1,238 | 1,170 | 1,182 | 125,400 |
| 2021/09/27 | 1,262 | 1,267 | 1,230 | 1,235 | 79,900 |
| 2021/09/24 | 1,230 | 1,258 | 1,230 | 1,256 | 77,400 |
| 2021/09/22 | 1,250 | 1,250 | 1,209 | 1,216 | 108,600 |
| 2021/09/21 | 1,254 | 1,269 | 1,236 | 1,250 | 151,300 |
| 2021/09/17 | 1,240 | 1,309 | 1,240 | 1,304 | 151,800 |
| 2021/09/16 | 1,235 | 1,248 | 1,203 | 1,237 | 149,700 |
| 2021/09/15 | 1,203 | 1,229 | 1,187 | 1,222 | 106,700 |
| 2021/09/14 | 1,237 | 1,271 | 1,206 | 1,222 | 201,600 |
| 2021/09/13 | 1,256 | 1,258 | 1,202 | 1,236 | 333,000 |
| 2021/09/10 | 1,270 | 1,346 | 1,270 | 1,344 | 299,700 |
| 2021/09/09 | 1,257 | 1,259 | 1,238 | 1,252 | 68,500 |
| 2021/09/08 | 1,270 | 1,284 | 1,261 | 1,266 | 59,000 |
| 2021/09/07 | 1,286 | 1,293 | 1,259 | 1,274 | 58,700 |
| 2021/09/06 | 1,273 | 1,283 | 1,252 | 1,283 | 49,800 |
| 2021/09/03 | 1,269 | 1,295 | 1,260 | 1,269 | 49,500 |
| 2021/09/02 | 1,325 | 1,325 | 1,281 | 1,282 | 61,800 |
| 2021/09/01 | 1,292 | 1,320 | 1,275 | 1,316 | 76,700 |
| 2021/08/31 | 1,285 | 1,304 | 1,275 | 1,288 | 65,800 |
| 2021/08/30 | 1,269 | 1,277 | 1,235 | 1,277 | 61,200 |
| 2021/08/27 | 1,284 | 1,284 | 1,230 | 1,256 | 69,900 |
| 2021/08/26 | 1,264 | 1,289 | 1,264 | 1,280 | 90,200 |
| 2021/08/25 | 1,220 | 1,270 | 1,203 | 1,252 | 133,800 |
| 2021/08/24 | 1,203 | 1,228 | 1,195 | 1,217 | 105,100 |
| 2021/08/23 | 1,176 | 1,194 | 1,157 | 1,179 | 96,900 |
| 2021/08/20 | 1,125 | 1,178 | 1,125 | 1,154 | 166,400 |
| 2021/08/19 | 1,077 | 1,153 | 1,077 | 1,125 | 130,100 |
| 2021/08/18 | 1,023 | 1,094 | 1,021 | 1,094 | 120,400 |
| 2021/08/17 | 1,065 | 1,065 | 1,014 | 1,018 | 152,100 |
| 2021/08/16 | 1,086 | 1,095 | 1,027 | 1,048 | 189,500 |
| 2021/08/13 | 1,126 | 1,127 | 1,090 | 1,094 | 150,400 |
| 2021/08/12 | 1,135 | 1,146 | 1,127 | 1,127 | 55,000 |
| 2021/08/11 | 1,129 | 1,139 | 1,115 | 1,135 | 64,200 |
| 2021/08/10 | 1,093 | 1,123 | 1,093 | 1,121 | 55,400 |
| 2021/08/06 | 1,081 | 1,115 | 1,081 | 1,093 | 66,900 |
| 2021/08/05 | 1,097 | 1,119 | 1,085 | 1,092 | 74,100 |
| 2021/08/04 | 1,138 | 1,140 | 1,094 | 1,097 | 71,200 |
| 2021/08/03 | 1,165 | 1,173 | 1,138 | 1,138 | 40,800 |
| 2021/08/02 | 1,161 | 1,169 | 1,149 | 1,160 | 46,900 |
| 2021/07/30 | 1,173 | 1,179 | 1,141 | 1,142 | 56,900 |
| 2021/07/29 | 1,173 | 1,190 | 1,172 | 1,186 | 60,300 |
| 2021/07/28 | 1,183 | 1,190 | 1,158 | 1,165 | 58,800 |
| 2021/07/27 | 1,182 | 1,190 | 1,170 | 1,183 | 50,000 |
| 2021/07/26 | 1,190 | 1,201 | 1,175 | 1,185 | 66,600 |
| 2021/07/21 | 1,169 | 1,190 | 1,168 | 1,177 | 68,500 |
| 2021/07/20 | 1,147 | 1,185 | 1,145 | 1,161 | 98,700 |
| 2021/07/19 | 1,155 | 1,157 | 1,131 | 1,156 | 82,000 |
| 2021/07/16 | 1,167 | 1,184 | 1,153 | 1,161 | 65,300 |
| 2021/07/15 | 1,210 | 1,219 | 1,169 | 1,169 | 85,000 |
| 2021/07/14 | 1,222 | 1,246 | 1,210 | 1,210 | 104,200 |
| 2021/07/13 | 1,223 | 1,224 | 1,198 | 1,211 | 107,100 |
| 2021/07/12 | 1,185 | 1,209 | 1,177 | 1,205 | 109,700 |
| 2021/07/09 | 1,155 | 1,182 | 1,147 | 1,181 | 202,500 |
| 2021/07/08 | 1,217 | 1,233 | 1,185 | 1,185 | 144,600 |
| 2021/07/07 | 1,214 | 1,244 | 1,214 | 1,221 | 68,200 |
| 2021/07/06 | 1,237 | 1,243 | 1,214 | 1,218 | 99,000 |
| 2021/07/05 | 1,277 | 1,277 | 1,237 | 1,238 | 90,900 |
| 2021/07/02 | 1,280 | 1,280 | 1,260 | 1,270 | 53,200 |
| 2021/07/01 | 1,315 | 1,315 | 1,266 | 1,269 | 133,900 |
| 2021/06/30 | 1,343 | 1,349 | 1,321 | 1,321 | 40,800 |
| 2021/06/29 | 1,334 | 1,349 | 1,332 | 1,339 | 39,100 |
| 2021/06/28 | 1,350 | 1,350 | 1,314 | 1,319 | 57,300 |
| 2021/06/25 | 1,364 | 1,365 | 1,346 | 1,346 | 58,600 |
| 2021/06/24 | 1,366 | 1,377 | 1,347 | 1,351 | 67,200 |
| 2021/06/23 | 1,391 | 1,400 | 1,376 | 1,379 | 56,300 |
| 2021/06/22 | 1,363 | 1,399 | 1,353 | 1,387 | 127,200 |
| 2021/06/21 | 1,347 | 1,351 | 1,327 | 1,328 | 81,000 |
| 2021/06/18 | 1,370 | 1,377 | 1,357 | 1,368 | 56,500 |
| 2021/06/17 | 1,380 | 1,381 | 1,361 | 1,365 | 84,700 |
| 2021/06/16 | 1,402 | 1,402 | 1,382 | 1,395 | 55,000 |
| 2021/06/15 | 1,390 | 1,410 | 1,374 | 1,399 | 85,700 |
| 2021/06/14 | 1,392 | 1,392 | 1,339 | 1,382 | 108,300 |
| 2021/06/11 | 1,429 | 1,432 | 1,373 | 1,374 | 199,700 |
| 2021/06/10 | 1,412 | 1,458 | 1,381 | 1,408 | 594,100 |
| 2021/06/09 | 1,312 | 1,317 | 1,301 | 1,308 | 121,200 |
| 2021/06/08 | 1,305 | 1,317 | 1,291 | 1,304 | 73,200 |
| 2021/06/07 | 1,271 | 1,294 | 1,263 | 1,285 | 132,500 |
| 2021/06/04 | 1,270 | 1,270 | 1,241 | 1,257 | 112,600 |
| 2021/06/03 | 1,285 | 1,290 | 1,271 | 1,276 | 108,300 |
| 2021/06/02 | 1,283 | 1,284 | 1,252 | 1,275 | 124,000 |
| 2021/06/01 | 1,321 | 1,326 | 1,284 | 1,284 | 87,800 |
| 2021/05/31 | 1,319 | 1,344 | 1,310 | 1,319 | 87,100 |
| 2021/05/28 | 1,318 | 1,322 | 1,296 | 1,311 | 95,600 |
| 2021/05/27 | 1,322 | 1,331 | 1,300 | 1,307 | 74,800 |
| 2021/05/26 | 1,324 | 1,337 | 1,314 | 1,322 | 52,500 |
| 2021/05/25 | 1,350 | 1,367 | 1,318 | 1,324 | 73,200 |
| 2021/05/24 | 1,351 | 1,355 | 1,318 | 1,338 | 73,100 |
| 2021/05/21 | 1,338 | 1,367 | 1,334 | 1,351 | 104,400 |
| 2021/05/20 | 1,304 | 1,334 | 1,304 | 1,318 | 52,200 |
| 2021/05/19 | 1,278 | 1,325 | 1,275 | 1,311 | 82,700 |
| 2021/05/18 | 1,256 | 1,300 | 1,256 | 1,295 | 111,800 |
| 2021/05/17 | 1,287 | 1,306 | 1,252 | 1,267 | 128,300 |
| 2021/05/14 | 1,317 | 1,334 | 1,310 | 1,317 | 96,900 |
| 2021/05/13 | 1,332 | 1,334 | 1,277 | 1,287 | 179,900 |
| 2021/05/12 | 1,397 | 1,421 | 1,341 | 1,354 | 153,400 |
| 2021/05/11 | 1,469 | 1,469 | 1,391 | 1,397 | 114,100 |
| 2021/05/10 | 1,460 | 1,485 | 1,460 | 1,464 | 38,800 |
| 2021/05/07 | 1,462 | 1,482 | 1,458 | 1,469 | 51,900 |
| 2021/05/06 | 1,460 | 1,482 | 1,450 | 1,458 | 56,500 |
| 2021/04/30 | 1,476 | 1,491 | 1,450 | 1,460 | 115,700 |
| 2021/04/28 | 1,500 | 1,500 | 1,458 | 1,476 | 78,600 |
| 2021/04/27 | 1,509 | 1,520 | 1,495 | 1,504 | 47,700 |
| 2021/04/26 | 1,499 | 1,524 | 1,499 | 1,513 | 56,600 |
| 2021/04/23 | 1,508 | 1,539 | 1,498 | 1,502 | 62,300 |
| 2021/04/22 | 1,529 | 1,532 | 1,503 | 1,512 | 44,200 |
| 2021/04/21 | 1,565 | 1,565 | 1,499 | 1,502 | 101,200 |
| 2021/04/20 | 1,578 | 1,581 | 1,553 | 1,570 | 54,700 |
| 2021/04/19 | 1,597 | 1,617 | 1,584 | 1,585 | 58,100 |
| 2021/04/16 | 1,598 | 1,610 | 1,585 | 1,608 | 56,100 |
| 2021/04/15 | 1,627 | 1,627 | 1,594 | 1,602 | 74,800 |
| 2021/04/14 | 1,639 | 1,658 | 1,612 | 1,613 | 80,800 |
| 2021/04/13 | 1,606 | 1,637 | 1,606 | 1,619 | 48,100 |
| 2021/04/12 | 1,643 | 1,652 | 1,600 | 1,602 | 61,800 |
| 2021/04/09 | 1,600 | 1,639 | 1,600 | 1,635 | 73,600 |
| 2021/04/08 | 1,608 | 1,613 | 1,578 | 1,605 | 100,400 |
| 2021/04/07 | 1,629 | 1,648 | 1,610 | 1,618 | 60,500 |
| 2021/04/06 | 1,678 | 1,681 | 1,626 | 1,630 | 50,500 |
| 2021/04/05 | 1,694 | 1,697 | 1,658 | 1,664 | 68,000 |
| 2021/04/02 | 1,667 | 1,694 | 1,653 | 1,694 | 67,400 |
| 2021/04/01 | 1,650 | 1,674 | 1,650 | 1,653 | 53,700 |
| 2021/03/31 | 1,605 | 1,649 | 1,605 | 1,645 | 55,600 |
| 2021/03/30 | 1,629 | 1,641 | 1,615 | 1,619 | 74,300 |
| 2021/03/29 | 1,621 | 1,635 | 1,597 | 1,614 | 102,800 |
| 2021/03/26 | 1,634 | 1,642 | 1,605 | 1,613 | 114,800 |
| 2021/03/25 | 1,625 | 1,637 | 1,596 | 1,634 | 90,700 |
| 2021/03/24 | 1,672 | 1,672 | 1,614 | 1,626 | 112,200 |
| 2021/03/23 | 1,685 | 1,697 | 1,672 | 1,672 | 69,200 |
| 2021/03/22 | 1,700 | 1,700 | 1,652 | 1,670 | 100,300 |
| 2021/03/19 | 1,704 | 1,709 | 1,672 | 1,703 | 94,400 |
| 2021/03/18 | 1,730 | 1,742 | 1,689 | 1,719 | 119,000 |
| 2021/03/17 | 1,673 | 1,750 | 1,663 | 1,745 | 254,800 |
| 2021/03/16 | 1,680 | 1,726 | 1,648 | 1,659 | 181,500 |
| 2021/03/15 | 1,660 | 1,687 | 1,622 | 1,663 | 227,800 |
| 2021/03/12 | 1,646 | 1,685 | 1,622 | 1,661 | 280,600 |
| 2021/03/11 | 1,666 | 1,666 | 1,566 | 1,624 | 699,900 |
| 2021/03/10 | 1,747 | 1,790 | 1,720 | 1,746 | 256,300 |
| 2021/03/09 | 1,685 | 1,711 | 1,657 | 1,711 | 122,700 |
| 2021/03/08 | 1,665 | 1,717 | 1,665 | 1,687 | 74,700 |
| 2021/03/05 | 1,679 | 1,679 | 1,612 | 1,657 | 106,200 |
| 2021/03/04 | 1,630 | 1,692 | 1,629 | 1,680 | 58,800 |
| 2021/03/03 | 1,683 | 1,697 | 1,641 | 1,661 | 103,600 |
| 2021/03/02 | 1,703 | 1,721 | 1,676 | 1,692 | 119,300 |
| 2021/03/01 | 1,709 | 1,715 | 1,671 | 1,703 | 64,900 |
| 2021/02/26 | 1,656 | 1,695 | 1,625 | 1,686 | 119,500 |
| 2021/02/25 | 1,671 | 1,701 | 1,651 | 1,692 | 76,900 |
| 2021/02/24 | 1,689 | 1,717 | 1,659 | 1,660 | 128,100 |
| 2021/02/22 | 1,768 | 1,784 | 1,678 | 1,689 | 269,800 |
| 2021/02/19 | 1,774 | 1,777 | 1,722 | 1,763 | 112,400 |
| 2021/02/18 | 1,813 | 1,829 | 1,793 | 1,797 | 72,900 |
| 2021/02/17 | 1,860 | 1,860 | 1,797 | 1,814 | 133,400 |
| 2021/02/16 | 1,902 | 1,911 | 1,855 | 1,865 | 88,100 |
| 2021/02/15 | 1,910 | 1,919 | 1,894 | 1,902 | 84,100 |
| 2021/02/12 | 1,861 | 1,898 | 1,855 | 1,881 | 49,700 |
| 2021/02/10 | 1,885 | 1,904 | 1,866 | 1,877 | 52,500 |
| 2021/02/09 | 1,858 | 1,893 | 1,835 | 1,890 | 108,300 |
| 2021/02/08 | 1,951 | 1,955 | 1,856 | 1,868 | 208,400 |
| 2021/02/05 | 1,963 | 1,984 | 1,939 | 1,965 | 85,000 |
| 2021/02/04 | 1,930 | 1,949 | 1,903 | 1,949 | 72,100 |
| 2021/02/03 | 1,934 | 1,946 | 1,913 | 1,939 | 49,100 |
| 2021/02/02 | 1,894 | 1,940 | 1,880 | 1,934 | 72,500 |
| 2021/02/01 | 1,931 | 1,931 | 1,858 | 1,880 | 94,200 |
| 2021/01/29 | 1,954 | 1,984 | 1,907 | 1,954 | 156,200 |
| 2021/01/28 | 1,900 | 1,951 | 1,892 | 1,949 | 182,500 |
| 2021/01/27 | 1,952 | 1,969 | 1,933 | 1,945 | 103,900 |
| 2021/01/26 | 1,970 | 1,970 | 1,906 | 1,930 | 94,900 |
| 2021/01/25 | 1,934 | 1,967 | 1,925 | 1,966 | 115,800 |
| 2021/01/22 | 1,920 | 1,925 | 1,882 | 1,899 | 117,400 |
| 2021/01/21 | 1,853 | 1,924 | 1,826 | 1,920 | 156,600 |
| 2021/01/20 | 1,846 | 1,859 | 1,821 | 1,836 | 76,400 |
| 2021/01/19 | 1,822 | 1,847 | 1,798 | 1,833 | 127,500 |
| 2021/01/18 | 1,834 | 1,834 | 1,781 | 1,825 | 107,900 |
| 2021/01/15 | 1,804 | 1,843 | 1,785 | 1,841 | 128,900 |
| 2021/01/14 | 1,800 | 1,826 | 1,788 | 1,804 | 133,000 |
| 2021/01/13 | 1,790 | 1,806 | 1,773 | 1,802 | 121,000 |
| 2021/01/12 | 1,863 | 1,863 | 1,784 | 1,805 | 179,000 |
| 2021/01/08 | 1,872 | 1,891 | 1,849 | 1,863 | 95,200 |
| 2021/01/07 | 1,900 | 1,918 | 1,855 | 1,870 | 136,000 |
| 2021/01/06 | 1,871 | 1,919 | 1,870 | 1,889 | 130,300 |
| 2021/01/05 | 1,902 | 1,932 | 1,848 | 1,863 | 166,000 |
| 2021/01/04 | 1,819 | 1,928 | 1,805 | 1,924 | 199,700 |