3264 (株)アスコットの時系列データ [2012年度]

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

分割・併合履歴： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3264 (株)アスコット の時系列データ [2012年度]

3264 (株)アスコットの時系列データ [2012年度]