2438 (株)アスカネットの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,451	2,484	2,367	2,421	143,700	2,421
2014-12-29	2,530	2,587	2,475	2,487	189,200	2,487
2014-12-26	2,313	2,505	2,313	2,500	233,300	2,500
2014-12-25	2,300	2,398	2,270	2,300	271,300	2,300
2014-12-24	2,450	2,474	2,322	2,343	239,600	2,343
2014-12-22	2,481	2,543	2,450	2,497	169,000	2,497
2014-12-19	2,500	2,600	2,450	2,531	454,800	2,531
2014-12-18	2,318	2,543	2,281	2,418	523,700	2,418
2014-12-17	2,282	2,315	2,241	2,288	283,700	2,288
2014-12-16	2,353	2,480	2,226	2,282	536,800	2,282
2014-12-15	2,535	2,584	2,396	2,418	358,800	2,418
2014-12-12	2,595	2,630	2,510	2,535	289,700	2,535
2014-12-11	2,670	2,690	2,588	2,590	272,300	2,590
2014-12-10	2,552	2,775	2,551	2,713	287,600	2,713
2014-12-09	2,620	2,729	2,616	2,629	209,700	2,629
2014-12-08	2,940	2,950	2,690	2,690	396,800	2,690
2014-12-05	2,874	2,914	2,724	2,787	458,400	2,787
2014-12-04	2,691	2,728	2,624	2,635	210,500	2,635
2014-12-03	2,785	2,838	2,705	2,705	373,700	2,705
2014-12-02	2,842	2,877	2,820	2,835	245,600	2,835
2014-12-01	3,030	3,035	2,903	2,917	218,500	2,917
2014-11-28	3,000	3,055	2,955	2,995	171,400	2,995
2014-11-27	3,110	3,120	2,950	2,997	286,200	2,997
2014-11-26	2,999	3,135	2,980	3,055	475,500	3,055
2014-11-25	2,875	3,005	2,802	2,999	354,400	2,999
2014-11-21	2,776	2,853	2,735	2,839	251,400	2,839
2014-11-20	2,896	2,900	2,803	2,810	245,400	2,810
2014-11-19	2,910	3,150	2,906	2,930	677,200	2,930
2014-11-18	2,876	2,970	2,861	2,911	400,000	2,911
2014-11-17	2,880	2,995	2,778	2,926	776,900	2,926
2014-11-14	2,784	2,931	2,736	2,753	520,500	2,753
2014-11-13	2,675	3,100	2,502	2,834	2,009,500	2,834
2014-11-12	2,885	2,893	2,652	2,672	787,200	2,672
2014-11-11	2,885	2,960	2,861	2,898	539,800	2,898
2014-11-10	2,929	2,998	2,866	2,946	600,900	2,946
2014-11-07	3,155	3,185	2,986	3,025	406,300	3,025
2014-11-06	3,050	3,350	2,990	3,115	904,900	3,115
2014-11-05	3,015	3,070	2,952	3,025	440,200	3,025
2014-11-04	3,020	3,165	2,980	3,045	505,200	3,045
2014-10-31	3,000	3,195	2,845	3,075	837,800	3,075
2014-10-30	3,055	3,115	2,930	2,946	979,700	2,946
2014-10-29	3,415	3,450	3,050	3,055	988,700	3,055
2014-10-28	14,640	14,930	13,540	13,900	459,200	3,475
2014-10-27	12,820	14,240	12,730	14,060	516,300	3,515
2014-10-24	12,710	12,760	12,180	12,520	224,600	3,130
2014-10-23	11,700	12,620	11,670	12,310	287,200	3,077.50
2014-10-22	12,090	12,240	11,630	11,860	303,100	2,965
2014-10-21	12,400	12,460	11,480	11,620	304,900	2,905
2014-10-20	12,200	12,700	11,900	12,480	392,000	3,120
2014-10-17	11,980	12,470	11,370	11,500	365,400	2,875
2014-10-16	11,200	12,240	11,100	11,480	336,900	2,870
2014-10-15	11,890	12,820	11,450	11,800	652,400	2,950
2014-10-14	11,920	12,030	11,300	11,310	313,700	2,827.50
2014-10-10	11,810	12,530	11,580	12,420	296,700	3,105
2014-10-09	13,560	13,890	12,300	12,380	325,800	3,095
2014-10-08	12,770	13,680	12,460	13,500	388,000	3,375
2014-10-07	15,100	15,290	13,520	13,670	645,100	3,417.50
2014-10-06	14,100	15,900	13,760	15,570	687,100	3,892.50
2014-10-03	14,430	14,600	13,210	13,800	425,400	3,450
2014-10-02	13,800	15,490	13,800	14,580	721,200	3,645
2014-10-01	14,430	14,740	13,100	13,200	315,700	3,300
2014-09-30	14,850	15,000	13,950	14,600	362,000	3,650
2014-09-29	15,610	15,780	13,800	14,230	505,000	3,557.50
2014-09-26	16,270	17,050	16,020	16,120	378,700	4,030
2014-09-25	17,040	17,680	16,110	16,870	448,800	4,217.50
2014-09-24	15,880	16,920	15,500	16,910	505,000	4,227.50
2014-09-22	16,000	17,480	16,000	16,250	675,100	4,062.50
2014-09-19	15,500	15,940	14,350	14,990	576,000	3,747.50
2014-09-18	12,720	15,350	12,720	15,200	1,269,200	3,800
2014-09-17	13,120	13,640	12,450	12,860	381,500	3,215
2014-09-16	12,750	13,900	12,700	13,370	954,000	3,342.50
2014-09-12	13,190	14,280	12,450	13,240	2,097,000	3,310
2014-09-11	10,400	12,930	10,260	12,890	1,948,300	3,222.50
2014-09-10	9,890	11,960	9,500	10,380	1,345,400	2,595
2014-09-09	10,720	11,350	9,950	10,000	642,700	2,500
2014-09-08	11,020	11,020	10,700	11,020	266,900	2,755
2014-09-05	9,200	9,570	8,800	9,520	208,900	2,380
2014-09-04	9,150	9,520	9,120	9,190	145,700	2,297.50
2014-09-03	10,000	10,000	9,100	9,260	226,000	2,315
2014-09-02	10,360	10,520	9,620	9,810	433,800	2,452.50
2014-09-01	10,350	11,280	10,180	11,130	536,300	2,782.50
2014-08-29	9,700	9,970	9,430	9,970	154,200	2,492.50
2014-08-28	10,100	10,350	9,510	9,710	162,400	2,427.50
2014-08-27	10,000	10,400	9,800	10,220	191,400	2,555
2014-08-26	10,180	10,280	9,660	9,780	215,700	2,445
2014-08-25	10,110	10,750	9,980	10,390	280,500	2,597.50
2014-08-22	9,710	10,400	9,410	9,880	305,200	2,470
2014-08-21	9,230	10,040	9,130	9,680	292,000	2,420
2014-08-20	9,510	9,660	9,220	9,230	159,100	2,307.50
2014-08-19	10,200	10,340	9,170	9,650	290,300	2,412.50
2014-08-18	10,750	11,660	9,650	9,830	569,400	2,457.50
2014-08-15	8,970	10,170	8,900	10,170	372,900	2,542.50
2014-08-14	8,740	9,250	8,360	8,670	242,600	2,167.50
2014-08-13	8,200	9,230	8,180	8,780	396,600	2,195
2014-08-12	8,810	9,280	8,240	8,300	264,700	2,075
2014-08-11	8,700	9,690	8,620	8,950	500,000	2,237.50
2014-08-08	8,870	9,490	7,500	8,320	464,200	2,080
2014-08-07	8,700	9,180	8,370	8,850	352,000	2,212.50
2014-08-06	10,400	11,000	8,550	9,000	753,200	2,250
2014-08-05	10,300	12,190	9,900	10,620	1,392,700	2,655
2014-08-04	10,680	11,370	10,300	10,420	372,300	2,605
2014-08-01	11,900	11,910	10,010	10,980	1,267,800	2,745
2014-07-31	10,230	11,300	10,120	11,300	849,600	2,825
2014-07-30	8,170	9,800	8,000	9,800	1,760,000	2,450
2014-07-29	8,730	8,930	8,150	8,300	1,097,900	2,075
2014-07-28	7,540	8,640	7,350	8,640	1,521,500	2,160
2014-07-25	6,230	7,140	5,800	7,140	486,600	1,785
2014-07-24	6,550	6,840	6,040	6,140	407,300	1,535
2014-07-23	6,700	7,390	6,070	6,290	1,644,500	1,572.50
2014-07-22	6,390	6,390	6,390	6,390	34,000	1,597.50
2014-07-18	5,390	5,390	5,390	5,390	136,400	1,347.50
2014-07-17	4,740	4,775	4,685	4,685	19,300	1,171.25
2014-07-16	4,735	4,775	4,640	4,770	22,500	1,192.50
2014-07-15	4,730	4,795	4,700	4,735	24,500	1,183.75
2014-07-14	4,560	4,785	4,545	4,730	32,400	1,182.50
2014-07-11	4,500	4,615	4,500	4,610	22,800	1,152.50
2014-07-10	4,675	4,695	4,540	4,565	33,200	1,141.25
2014-07-09	4,650	4,695	4,580	4,640	54,000	1,160
2014-07-08	4,790	4,825	4,740	4,755	33,000	1,188.75
2014-07-07	4,800	4,880	4,785	4,800	29,200	1,200
2014-07-04	5,000	5,010	4,780	4,870	53,700	1,217.50
2014-07-03	5,110	5,110	4,950	4,955	43,000	1,238.75
2014-07-02	5,070	5,110	4,965	4,990	32,000	1,247.50
2014-07-01	4,965	5,090	4,965	5,060	37,600	1,265
2014-06-30	4,760	5,040	4,760	5,010	64,800	1,252.50
2014-06-27	4,860	4,880	4,640	4,760	76,400	1,190
2014-06-26	4,950	5,010	4,850	4,890	38,700	1,222.50
2014-06-25	5,070	5,100	4,870	4,900	56,400	1,225
2014-06-24	5,020	5,120	4,980	5,010	49,700	1,252.50
2014-06-23	4,925	5,230	4,845	5,120	121,100	1,280
2014-06-20	5,250	5,300	4,905	4,940	122,700	1,235
2014-06-19	5,450	5,540	5,170	5,240	142,200	1,310
2014-06-18	5,290	5,630	5,290	5,430	183,800	1,357.50
2014-06-17	5,250	5,320	5,160	5,270	90,500	1,317.50
2014-06-16	5,170	5,570	5,170	5,320	170,700	1,330
2014-06-13	5,170	5,260	5,110	5,170	86,400	1,292.50
2014-06-12	5,290	5,360	5,120	5,210	143,700	1,302.50
2014-06-11	5,050	5,450	4,985	5,390	448,200	1,347.50
2014-06-10	6,240	6,460	5,800	5,850	154,200	1,462.50
2014-06-09	6,200	6,500	6,030	6,240	122,600	1,560
2014-06-06	6,250	6,560	6,130	6,210	157,400	1,552.50
2014-06-05	6,600	6,860	6,250	6,320	313,300	1,580
2014-06-04	6,110	6,700	6,020	6,460	263,600	1,615
2014-06-03	5,790	6,670	5,650	6,220	414,300	1,555
2014-06-02	5,500	6,170	5,370	5,890	339,200	1,472.50
2014-05-30	5,370	5,390	4,760	5,200	165,700	1,300
2014-05-29	5,440	5,520	5,210	5,260	176,500	1,315
2014-05-28	4,995	5,420	4,890	5,420	288,700	1,355
2014-05-27	4,810	4,880	4,705	4,715	86,300	1,178.75
2014-05-26	4,585	4,850	4,560	4,735	104,400	1,183.75
2014-05-23	4,460	4,595	4,390	4,545	74,900	1,136.25
2014-05-22	4,290	4,555	4,290	4,400	106,300	1,100
2014-05-21	3,945	4,770	3,800	4,330	258,200	1,082.50
2014-05-20	3,890	4,095	3,735	4,070	85,400	1,017.50
2014-05-19	4,160	4,200	3,985	3,995	39,500	998.75
2014-05-16	4,145	4,240	4,105	4,150	31,100	1,037.50
2014-05-15	4,175	4,295	4,150	4,285	21,900	1,071.25
2014-05-14	4,230	4,325	4,120	4,245	35,000	1,061.25
2014-05-13	4,320	4,390	4,195	4,285	35,600	1,071.25
2014-05-12	4,510	4,615	4,005	4,190	81,900	1,047.50
2014-05-09	4,455	4,625	4,450	4,555	27,200	1,138.75
2014-05-08	4,470	4,580	4,430	4,460	18,400	1,115
2014-05-07	4,500	4,610	4,400	4,455	38,500	1,113.75
2014-05-02	4,560	4,980	4,550	4,640	85,200	1,160
2014-05-01	4,350	4,675	4,285	4,585	69,400	1,146.25
2014-04-30	4,450	4,560	4,290	4,420	43,800	1,105
2014-04-28	4,600	4,715	4,370	4,420	81,000	1,105
2014-04-25	4,890	4,910	4,630	4,725	64,200	1,181.25
2014-04-24	4,850	5,050	4,800	4,860	66,100	1,215
2014-04-23	5,050	5,060	4,800	4,865	82,300	1,216.25
2014-04-22	5,250	5,350	4,840	4,965	101,700	1,241.25
2014-04-21	5,200	5,480	5,190	5,270	103,900	1,317.50
2014-04-18	5,000	5,530	4,830	5,250	270,000	1,312.50
2014-04-17	5,150	5,210	4,710	4,945	184,500	1,236.25
2014-04-16	5,280	5,450	5,000	5,060	194,500	1,265
2014-04-15	5,550	5,920	5,220	5,370	711,900	1,342.50
2014-04-14	4,945	5,400	4,695	5,400	403,300	1,350
2014-04-11	4,000	4,950	3,985	4,695	436,200	1,173.75
2014-04-10	4,370	4,620	4,105	4,250	55,500	1,062.50
2014-04-09	4,305	4,325	4,250	4,270	26,100	1,067.50
2014-04-08	4,310	4,500	4,300	4,375	44,600	1,093.75
2014-04-07	4,520	4,540	4,325	4,355	50,600	1,088.75
2014-04-04	4,675	4,755	4,640	4,650	21,000	1,162.50
2014-04-03	4,850	4,850	4,650	4,760	39,500	1,190
2014-04-02	4,715	4,800	4,560	4,750	84,100	1,187.50
2014-04-01	4,890	4,960	4,750	4,785	104,100	1,196.25
2014-03-31	5,100	5,450	4,915	5,060	250,500	1,265
2014-03-28	4,230	4,900	4,200	4,795	215,600	1,198.75
2014-03-27	4,515	4,725	4,005	4,300	529,300	1,075
2014-03-26	3,500	4,025	3,460	4,025	125,500	1,006.25
2014-03-25	3,775	3,775	3,255	3,325	117,000	831.25
2014-03-24	3,900	3,940	3,615	3,815	62,900	953.75
2014-03-20	4,115	4,180	3,765	3,900	84,900	975
2014-03-19	4,245	4,355	4,110	4,170	44,100	1,042.50
2014-03-18	4,295	4,410	4,235	4,310	41,200	1,077.50
2014-03-17	4,170	4,390	4,120	4,195	52,500	1,048.75
2014-03-14	4,090	4,410	4,070	4,225	102,600	1,056.25
2014-03-13	4,400	4,425	4,210	4,260	87,300	1,065
2014-03-12	4,580	4,580	4,435	4,490	60,100	1,122.50
2014-03-11	4,755	4,795	4,555	4,620	86,400	1,155
2014-03-10	4,910	4,910	4,825	4,825	32,400	1,206.25
2014-03-07	5,040	5,040	4,835	4,840	68,700	1,210
2014-03-06	4,920	5,000	4,820	4,940	160,100	1,235
2014-03-05	5,100	5,440	5,000	5,300	183,800	1,325
2014-03-04	4,890	5,060	4,800	4,930	81,700	1,232.50
2014-03-03	4,805	5,240	4,610	5,060	156,200	1,265
2014-02-28	4,705	4,890	4,705	4,810	87,000	1,202.50
2014-02-27	4,950	4,980	4,720	4,745	61,800	1,186.25
2014-02-26	5,050	5,160	4,850	4,880	129,900	1,220
2014-02-25	5,600	5,780	5,210	5,250	246,900	1,312.50
2014-02-24	4,735	5,240	4,685	5,210	134,800	1,302.50
2014-02-21	4,860	4,905	4,685	4,735	59,900	1,183.75
2014-02-20	4,820	4,940	4,570	4,720	84,300	1,180
2014-02-19	4,910	5,060	4,760	4,865	97,500	1,216.25
2014-02-18	4,570	5,000	4,570	4,975	107,700	1,243.75
2014-02-17	4,640	4,840	4,415	4,640	103,100	1,160
2014-02-14	4,715	4,900	4,460	4,525	125,900	1,131.25
2014-02-13	4,915	5,040	4,820	4,840	103,400	1,210
2014-02-12	5,320	5,470	5,030	5,110	144,200	1,277.50
2014-02-10	5,000	5,460	4,850	5,220	269,800	1,305
2014-02-07	5,130	5,200	4,800	4,860	197,300	1,215
2014-02-06	4,300	4,885	4,300	4,885	319,500	1,221.25
2014-02-05	4,650	4,860	3,915	4,185	538,200	1,046.25
2014-02-04	4,570	4,735	4,570	4,570	462,600	1,142.50
2014-02-03	6,270	6,380	5,570	5,570	272,500	1,392.50
2014-01-31	6,730	6,790	6,270	6,570	94,600	1,642.50
2014-01-30	6,800	6,890	6,550	6,630	57,400	1,657.50
2014-01-29	6,800	7,040	6,750	6,930	45,700	1,732.50
2014-01-28	6,820	7,100	6,680	6,700	86,700	1,675
2014-01-27	6,700	6,950	6,620	6,750	82,700	1,687.50
2014-01-24	7,000	7,210	7,000	7,120	53,200	1,780
2014-01-23	7,250	7,280	7,040	7,060	68,100	1,765
2014-01-22	7,180	7,390	7,080	7,290	90,800	1,822.50
2014-01-21	7,200	7,240	7,050	7,160	54,200	1,790
2014-01-20	7,040	7,700	6,950	7,250	207,900	1,812.50
2014-01-17	6,840	7,250	6,830	7,110	109,400	1,777.50
2014-01-16	6,960	7,180	6,800	6,860	85,600	1,715
2014-01-15	7,100	7,490	6,850	6,930	177,400	1,732.50
2014-01-14	6,820	7,750	6,810	7,190	340,300	1,797.50
2014-01-10	7,550	7,870	7,080	7,170	302,800	1,792.50
2014-01-09	8,260	8,860	7,430	7,550	2,033,200	1,887.50
2014-01-08	6,400	7,360	6,310	7,360	78,700	1,840
2014-01-07	6,420	6,450	6,120	6,360	52,300	1,590
2014-01-06	6,880	6,880	6,400	6,450	86,400	1,612.50

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 [2014年度]

2438 (株)アスカネットの時系列データ [2014年度]