3264 (株)アスコット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 65 | 89 | 65 | 69 | 479,342 | 67 |
| 2008-12-29 | 66 | 73 | 64 | 65 | 204,746 | 63.12 |
| 2008-12-26 | 69 | 77 | 68 | 76 | 278,799 | 73.80 |
| 2008-12-25 | 74 | 89 | 68 | 89 | 245,375 | 86.42 |
| 2008-12-24 | 80 | 95 | 79 | 84 | 242,373 | 81.57 |
| 2008-12-22 | 96 | 105 | 80 | 105 | 171,122 | 101.96 |
| 2008-12-19 | 106 | 113 | 86 | 96 | 539,685 | 93.22 |
| 2008-12-18 | 121 | 121 | 121 | 121 | 20,915 | 117.50 |
| 2008-12-17 | 62 | 91 | 59 | 91 | 326,733 | 88.36 |
| 2008-12-16 | 63 | 70 | 60 | 61 | 132,795 | 59.23 |
| 2008-12-15 | 62 | 67 | 60 | 62 | 85,261 | 60.20 |
| 2008-12-12 | 63 | 75 | 63 | 64 | 195,540 | 62.15 |
| 2008-12-11 | 72 | 74 | 67 | 67 | 247,977 | 65.06 |
| 2008-12-10 | 96 | 97 | 83 | 97 | 38,027 | 94.19 |
| 2008-12-09 | 99 | 100 | 84 | 91 | 21,716 | 88.36 |
| 2008-12-08 | 91 | 104 | 87 | 92 | 17,012 | 89.33 |
| 2008-12-05 | 101 | 101 | 90 | 96 | 6,605 | 93.22 |
| 2008-12-04 | 100 | 103 | 99 | 99 | 14,510 | 96.13 |
| 2008-12-03 | 106 | 113 | 98 | 100 | 16,712 | 97.10 |
| 2008-12-02 | 103 | 109 | 100 | 109 | 27,520 | 105.84 |
| 2008-12-01 | 131 | 131 | 116 | 118 | 22,016 | 114.58 |
| 2008-11-28 | 137 | 140 | 137 | 137 | 4,703 | 133.03 |
| 2008-11-27 | 146 | 150 | 141 | 141 | 3,703 | 136.92 |
| 2008-11-26 | 151 | 151 | 146 | 146 | 1,501 | 141.77 |
| 2008-11-25 | 146 | 149 | 146 | 149 | 4,503 | 144.68 |
| 2008-11-21 | 146 | 146 | 139 | 145 | 14,610 | 140.80 |
| 2008-11-20 | 151 | 154 | 141 | 142 | 9,907 | 137.89 |
| 2008-11-19 | 165 | 165 | 159 | 160 | 8,506 | 155.37 |
| 2008-11-18 | 174 | 175 | 167 | 168 | 7,806 | 163.13 |
| 2008-11-17 | 187 | 187 | 177 | 177 | 9,707 | 171.87 |
| 2008-11-14 | 177 | 197 | 177 | 197 | 2,302 | 191.29 |
| 2008-11-13 | 179 | 179 | 172 | 177 | 2,602 | 171.87 |
| 2008-11-12 | 184 | 184 | 179 | 179 | 6,104 | 173.81 |
| 2008-11-11 | 190 | 190 | 180 | 180 | 10,508 | 174.79 |
| 2008-11-10 | 196 | 205 | 188 | 190 | 6,104 | 184.50 |
| 2008-11-07 | 186 | 195 | 185 | 195 | 5,804 | 189.35 |
| 2008-11-06 | 201 | 205 | 188 | 205 | 41,029 | 199.06 |
| 2008-11-05 | 232 | 241 | 206 | 220 | 15,011 | 213.63 |
| 2008-11-04 | 228 | 241 | 225 | 236 | 36,226 | 229.16 |
| 2008-10-31 | 300 | 305 | 271 | 305 | 4,803 | 296.16 |
| 2008-10-30 | 250 | 319 | 250 | 295 | 9,006 | 286.45 |
| 2008-10-29 | 265 | 295 | 265 | 280 | 7,305 | 271.89 |
| 2008-10-28 | 275 | 300 | 270 | 270 | 12,109 | 262.18 |
| 2008-10-27 | 210 | 260 | 210 | 250 | 21,215 | 242.76 |
| 2008-10-24 | 244 | 244 | 211 | 220 | 11,008 | 213.63 |
| 2008-10-23 | 221 | 226 | 221 | 221 | 2,102 | 214.60 |
| 2008-10-22 | 245 | 245 | 230 | 231 | 5,604 | 224.31 |
| 2008-10-21 | 237 | 245 | 233 | 244 | 3,503 | 236.93 |
| 2008-10-20 | 226 | 242 | 217 | 242 | 3,603 | 234.99 |
| 2008-10-17 | 281 | 300 | 256 | 256 | 2,902 | 248.58 |
| 2008-10-16 | 248 | 265 | 203 | 256 | 6,705 | 248.58 |
| 2008-10-15 | 215 | 259 | 215 | 259 | 2,001 | 251.50 |
| 2008-10-14 | 235 | 240 | 230 | 240 | 11,308 | 233.05 |
| 2008-10-10 | 205 | 205 | 182 | 190 | 7,205 | 184.50 |
| 2008-10-09 | 186 | 215 | 186 | 215 | 8,106 | 208.77 |
| 2008-10-08 | 205 | 212 | 201 | 201 | 8,406 | 195.18 |
| 2008-10-07 | 211 | 235 | 210 | 220 | 11,508 | 213.63 |
| 2008-10-06 | 299 | 299 | 251 | 251 | 4,703 | 243.73 |
| 2008-10-03 | 303 | 303 | 280 | 300 | 3,302 | 291.31 |
| 2008-10-02 | 313 | 313 | 298 | 298 | 7,005 | 289.37 |
| 2008-10-01 | 330 | 339 | 325 | 326 | 5,204 | 316.56 |
| 2008-09-30 | 320 | 325 | 312 | 325 | 9,006 | 315.59 |
| 2008-09-29 | 365 | 375 | 345 | 345 | 6,905 | 335.01 |
| 2008-09-26 | 378 | 378 | 350 | 360 | 10,407 | 349.57 |
| 2008-09-25 | 390 | 390 | 377 | 383 | 7,405 | 371.91 |
| 2008-09-24 | 425 | 425 | 401 | 409 | 17,613 | 397.15 |
| 2008-09-22 | 392 | 410 | 390 | 410 | 10,307 | 398.12 |
| 2008-09-19 | 380 | 394 | 380 | 390 | 9,807 | 378.70 |
| 2008-09-18 | 377 | 382 | 368 | 382 | 8,006 | 370.93 |
| 2008-09-17 | 410 | 410 | 390 | 397 | 9,207 | 385.50 |
| 2008-09-16 | 400 | 410 | 391 | 396 | 9,507 | 384.53 |
| 2008-09-12 | 415 | 440 | 415 | 440 | 7,706 | 427.25 |
| 2008-09-11 | 423 | 427 | 400 | 420 | 5,004 | 407.83 |
| 2008-09-10 | 395 | 438 | 370 | 438 | 6,605 | 425.31 |
| 2008-09-09 | 430 | 430 | 390 | 410 | 4,403 | 398.12 |
| 2008-09-08 | 400 | 428 | 400 | 420 | 8,706 | 407.83 |
| 2008-09-05 | 400 | 400 | 365 | 370 | 13,810 | 359.28 |
| 2008-09-04 | 430 | 432 | 402 | 405 | 13,209 | 393.27 |
| 2008-09-03 | 459 | 459 | 440 | 440 | 8,806 | 427.25 |
| 2008-09-02 | 465 | 467 | 460 | 460 | 9,407 | 446.67 |
| 2008-09-01 | 469 | 475 | 469 | 469 | 15,611 | 455.41 |
| 2008-08-29 | 470 | 480 | 457 | 475 | 9,807 | 461.24 |
| 2008-08-28 | 500 | 500 | 475 | 475 | 7,305 | 461.24 |
| 2008-08-27 | 500 | 500 | 481 | 500 | 10,007 | 485.52 |
| 2008-08-26 | 504 | 504 | 486 | 490 | 5,504 | 475.81 |
| 2008-08-25 | 509 | 520 | 508 | 508 | 10,608 | 493.28 |
| 2008-08-22 | 485 | 500 | 481 | 485 | 9,507 | 470.95 |
| 2008-08-21 | 485 | 500 | 481 | 485 | 10,407 | 470.95 |
| 2008-08-20 | 500 | 500 | 481 | 490 | 8,606 | 475.81 |
| 2008-08-19 | 490 | 510 | 488 | 500 | 8,806 | 485.52 |
| 2008-08-18 | 491 | 505 | 489 | 504 | 7,105 | 489.40 |
| 2008-08-15 | 519 | 520 | 502 | 506 | 5,404 | 491.34 |
| 2008-08-14 | 497 | 535 | 481 | 530 | 19,114 | 514.65 |
| 2008-08-13 | 532 | 546 | 487 | 487 | 25,318 | 472.89 |
| 2008-08-12 | 522 | 524 | 501 | 512 | 11,008 | 497.17 |
| 2008-08-11 | 521 | 540 | 500 | 521 | 27,820 | 505.91 |
| 2008-08-08 | 492 | 548 | 489 | 526 | 42,931 | 510.76 |
| 2008-08-07 | 512 | 512 | 485 | 491 | 39,528 | 476.78 |
| 2008-08-06 | 533 | 533 | 501 | 513 | 51,737 | 498.14 |
| 2008-08-05 | 600 | 600 | 490 | 513 | 411,394 | 498.14 |
分割・併合履歴 ： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株
