2438 (株)アスカネ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	653	653	640	648	7,400	162
2012-12-27	640	644	635	636	10,200	159
2012-12-26	644	645	638	639	3,700	159.75
2012-12-25	650	650	635	635	10,700	158.75
2012-12-21	650	655	650	655	9,100	163.75
2012-12-20	650	654	650	650	24,700	162.50
2012-12-19	659	659	640	654	21,500	163.50
2012-12-18	642	655	641	655	7,800	163.75
2012-12-17	638	648	630	632	27,400	158
2012-12-14	633	649	630	637	7,500	159.25
2012-12-13	649	649	630	632	7,200	158
2012-12-12	650	655	648	648	6,400	162
2012-12-11	666	666	641	650	24,000	162.50
2012-12-10	680	683	675	675	3,400	168.75
2012-12-07	675	680	675	680	2,800	170
2012-12-06	670	675	665	675	5,100	168.75
2012-12-05	674	674	673	674	2,500	168.50
2012-12-04	665	675	665	673	6,000	168.25
2012-12-03	685	685	666	675	9,700	168.75
2012-11-30	688	690	670	688	8,400	172
2012-11-29	695	695	688	688	1,900	172
2012-11-28	697	699	690	690	3,600	172.50
2012-11-27	699	699	691	692	1,500	173
2012-11-26	694	699	693	694	1,700	173.50
2012-11-22	699	699	684	699	3,600	174.75
2012-11-21	705	707	694	700	3,100	175
2012-11-20	700	702	691	702	1,300	175.50
2012-11-19	694	701	686	698	6,500	174.50
2012-11-16	678	690	678	690	2,900	172.50
2012-11-15	674	678	668	678	2,500	169.50
2012-11-14	670	684	663	684	3,600	171
2012-11-13	681	681	663	672	4,600	168
2012-11-12	696	696	681	681	2,100	170.25
2012-11-09	685	693	680	693	4,000	173.25
2012-11-08	690	690	685	686	4,000	171.50
2012-11-07	700	704	695	700	5,100	175
2012-11-06	698	702	693	700	2,600	175
2012-11-05	706	708	697	700	2,700	175
2012-11-02	683	696	683	696	5,700	174
2012-11-01	696	704	680	681	4,300	170.25
2012-10-31	691	714	691	704	7,600	176
2012-10-30	718	718	698	713	7,700	178.25
2012-10-29	735	739	722	735	9,500	183.75
2012-10-26	710	720	704	720	16,000	180
2012-10-25	689	718	689	707	15,100	176.75
2012-10-24	679	688	670	688	14,300	172
2012-10-23	675	681	670	680	4,100	170
2012-10-22	667	681	664	670	5,000	167.50
2012-10-19	662	667	655	664	2,600	166
2012-10-18	655	662	650	662	2,300	165.50
2012-10-17	652	655	650	655	1,800	163.75
2012-10-16	645	659	630	659	4,300	164.75
2012-10-15	649	651	640	651	2,200	162.75
2012-10-12	663	667	646	646	4,600	161.50
2012-10-11	671	675	665	665	4,000	166.25
2012-10-10	662	680	662	679	5,800	169.75
2012-10-09	677	680	657	662	8,800	165.50
2012-10-05	669	670	658	670	4,200	167.50
2012-10-04	644	669	640	669	18,500	167.25
2012-10-03	665	665	641	651	6,900	162.75
2012-10-02	650	668	650	666	5,800	166.50
2012-10-01	651	651	640	640	1,500	160
2012-09-28	658	660	650	654	4,300	163.50
2012-09-27	651	654	638	654	3,900	163.50
2012-09-26	655	659	651	653	1,000	163.25
2012-09-25	652	652	640	640	2,200	160
2012-09-24	654	654	644	650	2,800	162.50
2012-09-21	658	658	639	642	5,200	160.50
2012-09-20	665	665	645	650	2,000	162.50
2012-09-19	641	667	641	660	5,900	165
2012-09-18	636	657	636	645	3,500	161.25
2012-09-14	638	659	638	650	9,800	162.50
2012-09-13	630	635	626	630	7,200	157.50
2012-09-12	628	630	620	625	1,200	156.25
2012-09-11	623	631	622	631	3,000	157.75
2012-09-10	622	634	616	632	8,300	158
2012-09-07	650	650	640	650	2,200	162.50
2012-09-06	654	654	642	642	2,000	160.50
2012-09-05	660	660	641	656	2,500	164
2012-09-04	664	665	646	647	6,600	161.75
2012-09-03	643	669	643	665	2,900	166.25
2012-08-31	651	652	630	652	10,500	163
2012-08-30	655	672	650	661	4,700	165.25
2012-08-29	669	669	658	665	1,200	166.25
2012-08-28	675	678	660	670	6,800	167.50
2012-08-27	665	673	662	669	7,400	167.25
2012-08-24	670	672	660	660	3,500	165
2012-08-23	655	672	655	672	5,800	168
2012-08-22	646	655	645	655	2,400	163.75
2012-08-21	641	645	641	645	1,400	161.25
2012-08-20	659	663	640	640	5,500	160
2012-08-17	640	655	640	654	2,300	163.50
2012-08-16	613	643	613	643	3,800	160.75
2012-08-15	619	621	608	621	6,800	155.25
2012-08-14	619	625	609	625	6,800	156.25
2012-08-13	639	639	626	626	800	156.50
2012-08-10	645	645	615	625	8,500	156.25
2012-08-09	641	649	636	641	4,100	160.25
2012-08-08	640	646	630	641	2,100	160.25
2012-08-07	640	646	640	646	2,800	161.50
2012-08-06	651	651	631	631	2,400	157.75
2012-08-03	659	660	650	650	5,200	162.50
2012-08-02	660	661	660	661	1,700	165.25
2012-08-01	670	670	658	660	3,300	165
2012-07-31	678	679	655	669	9,800	167.25
2012-07-30	650	651	645	648	5,300	162
2012-07-27	631	640	630	640	4,000	160
2012-07-26	610	630	610	625	4,800	156.25
2012-07-25	612	615	605	605	8,700	151.25
2012-07-24	610	629	608	612	4,500	153
2012-07-23	625	625	610	610	10,500	152.50
2012-07-20	640	640	625	628	4,600	157
2012-07-19	630	650	630	638	5,900	159.50
2012-07-18	633	633	626	630	5,200	157.50
2012-07-17	660	660	637	637	4,500	159.25
2012-07-13	643	664	643	664	1,900	166
2012-07-12	656	657	644	645	6,300	161.25
2012-07-11	656	656	650	651	2,700	162.75
2012-07-10	659	668	656	656	2,300	164
2012-07-09	679	679	656	659	6,700	164.75
2012-07-06	687	689	680	681	3,000	170.25
2012-07-05	680	685	676	685	2,000	171.25
2012-07-04	675	686	675	680	1,600	170
2012-07-03	677	685	670	685	4,100	171.25
2012-07-02	679	680	670	677	2,000	169.25
2012-06-29	670	670	655	670	4,700	167.50
2012-06-28	672	681	658	670	13,300	167.50
2012-06-27	657	660	640	657	4,000	164.25
2012-06-26	649	660	645	660	3,800	165
2012-06-25	659	670	649	649	9,400	162.25
2012-06-22	661	670	646	660	4,400	165
2012-06-21	666	670	654	661	6,700	165.25
2012-06-20	661	666	633	666	14,600	166.50
2012-06-19	641	658	630	658	20,400	164.50
2012-06-18	626	644	626	631	13,700	157.75
2012-06-15	616	639	607	616	27,000	154
2012-06-14	625	632	616	624	6,600	156
2012-06-13	628	633	620	622	9,700	155.50
2012-06-12	638	638	616	626	16,900	156.50
2012-06-11	635	659	635	646	43,000	161.50
2012-06-08	680	701	657	693	9,400	173.25
2012-06-07	679	680	655	680	7,500	170
2012-06-06	645	661	641	661	4,700	165.25
2012-06-05	655	660	637	650	13,400	162.50
2012-06-04	656	674	644	650	32,200	162.50
2012-06-01	688	689	676	676	8,500	169
2012-05-31	682	683	675	683	4,700	170.75
2012-05-30	692	695	681	689	8,200	172.25
2012-05-29	672	688	669	688	6,800	172
2012-05-28	693	693	670	674	6,000	168.50
2012-05-25	685	701	685	693	8,200	173.25
2012-05-24	674	684	673	683	4,900	170.75
2012-05-23	671	690	670	673	9,700	168.25
2012-05-22	669	685	665	672	5,100	168
2012-05-21	648	664	643	664	15,700	166
2012-05-18	679	679	662	663	7,100	165.75
2012-05-17	682	693	682	690	3,100	172.50
2012-05-16	690	690	681	682	3,000	170.50
2012-05-15	690	699	656	678	35,300	169.50
2012-05-14	730	739	707	711	10,200	177.75
2012-05-11	758	758	730	730	10,200	182.50
2012-05-10	723	744	723	739	11,300	184.75
2012-05-09	720	737	718	721	11,500	180.25
2012-05-08	706	716	700	713	7,400	178.25
2012-05-07	730	730	688	711	16,700	177.75
2012-05-02	722	745	721	738	5,500	184.50
2012-05-01	731	755	721	726	13,500	181.50
2012-04-27	765	765	728	745	28,900	186.25
2012-04-26	810	813	757	765	30,800	191.25
2012-04-25	793	824	762	811	18,500	202.75
2012-04-24	81,600	81,600	79,900	81,000	238	202.50
2012-04-23	82,500	82,900	78,000	81,700	298	204.25
2012-04-20	82,300	82,700	81,800	82,500	146	206.25
2012-04-19	82,500	83,000	82,200	82,800	95	207
2012-04-18	83,200	83,500	82,700	83,000	64	207.50
2012-04-17	84,100	84,400	82,000	82,700	177	206.75
2012-04-16	85,000	85,000	82,500	84,500	135	211.25
2012-04-13	84,800	86,400	84,600	85,300	102	213.25
2012-04-12	85,000	85,300	83,500	84,800	112	212
2012-04-11	81,900	84,800	81,400	84,000	375	210
2012-04-10	82,900	84,300	82,000	82,900	111	207.25
2012-04-09	83,400	83,500	82,400	82,900	141	207.25
2012-04-06	82,800	84,800	82,100	84,400	75	211
2012-04-05	82,500	83,900	81,200	83,300	198	208.25
2012-04-04	86,200	87,200	83,000	83,900	291	209.75
2012-04-03	86,600	89,400	85,200	86,000	370	215
2012-04-02	83,400	88,800	83,000	87,900	619	219.75
2012-03-30	82,500	83,000	81,000	82,500	226	206.25
2012-03-29	79,900	83,500	79,400	82,000	467	205
2012-03-28	78,300	80,000	77,000	79,400	543	198.50
2012-03-27	76,800	76,900	75,200	76,500	137	191.25
2012-03-26	77,000	77,200	76,000	76,000	129	190
2012-03-23	76,200	76,500	75,500	76,300	60	190.75
2012-03-22	74,300	76,100	73,900	76,100	126	190.25
2012-03-21	74,500	74,700	73,200	74,500	185	186.25
2012-03-19	78,000	78,100	74,800	75,600	370	189
2012-03-16	79,800	80,200	76,300	78,100	302	195.25
2012-03-15	80,000	80,000	77,700	78,300	246	195.75
2012-03-14	78,700	80,700	78,500	80,000	400	200
2012-03-13	75,600	78,100	75,200	78,100	264	195.25
2012-03-12	75,100	75,900	74,900	75,300	113	188.25
2012-03-09	75,600	75,600	72,800	74,400	179	186
2012-03-08	76,000	76,000	73,500	74,700	98	186.75
2012-03-07	71,900	75,500	71,500	75,400	266	188.50
2012-03-06	77,000	77,000	74,300	74,300	127	185.75
2012-03-05	75,500	77,600	75,500	76,700	304	191.75
2012-03-02	74,000	75,500	73,900	75,300	186	188.25
2012-03-01	77,000	77,000	74,900	75,000	215	187.50
2012-02-29	78,600	79,000	75,600	77,300	238	193.25
2012-02-28	79,000	81,000	77,500	79,500	418	198.75
2012-02-27	76,500	79,300	76,100	79,200	296	198
2012-02-24	75,500	76,000	74,100	76,000	105	190
2012-02-23	76,000	76,400	74,700	74,900	123	187.25
2012-02-22	75,500	76,200	74,200	76,200	120	190.50
2012-02-21	73,000	76,000	72,900	75,500	138	188.75
2012-02-20	77,800	78,000	73,600	73,600	340	184
2012-02-17	70,900	77,900	70,900	75,000	509	187.50
2012-02-16	70,700	71,400	69,400	70,300	202	175.75
2012-02-15	73,400	73,400	70,800	71,500	339	178.75
2012-02-14	67,500	72,600	66,700	72,400	308	181
2012-02-13	65,300	69,600	65,300	68,000	480	170
2012-02-10	64,300	64,500	63,600	64,500	45	161.25
2012-02-09	63,700	64,700	63,000	63,900	147	159.75
2012-02-08	65,000	65,100	63,400	64,400	125	161
2012-02-07	64,400	64,700	63,900	64,500	72	161.25
2012-02-06	64,400	65,200	64,400	65,000	79	162.50
2012-02-03	65,000	65,400	64,200	64,500	67	161.25
2012-02-02	63,800	65,400	63,800	65,100	50	162.75
2012-02-01	64,000	65,300	63,500	63,500	99	158.75
2012-01-31	64,800	64,800	63,400	64,300	73	160.75
2012-01-30	65,100	65,300	62,800	64,400	157	161
2012-01-27	65,700	65,700	63,600	65,200	51	163
2012-01-26	65,800	65,900	64,600	65,800	93	164.50
2012-01-25	65,500	66,000	62,500	65,700	189	164.25
2012-01-24	66,400	68,500	65,000	65,500	379	163.75
2012-01-23	63,800	65,800	63,400	65,800	240	164.50
2012-01-20	61,800	63,700	61,800	63,400	113	158.50
2012-01-19	63,200	63,600	61,100	61,900	199	154.75
2012-01-18	63,100	64,000	62,600	63,000	161	157.50
2012-01-17	61,300	63,500	61,100	62,900	357	157.25
2012-01-16	60,000	60,900	59,600	60,600	87	151.50
2012-01-13	59,700	59,900	59,200	59,800	15	149.50
2012-01-12	58,900	59,600	58,800	59,400	37	148.50
2012-01-11	60,200	60,200	58,900	59,000	55	147.50
2012-01-10	61,300	61,300	58,900	59,500	93	148.75
2012-01-06	61,400	61,400	60,100	61,000	77	152.50
2012-01-05	62,000	62,100	60,800	60,900	58	152.25
2012-01-04	61,200	62,700	61,200	61,400	79	153.50

分割・併合履歴： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2438 (株)アスカネット の時系列データ [2012年度]

2438 (株)アスカネットの時系列データ [2012年度]