3264 (株)アスコット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 78 | 78 | 76 | 77 | 33,420 | 78.73 |
| 2009-12-29 | 79 | 79 | 77 | 79 | 8,480 | 80.78 |
| 2009-12-28 | 81 | 81 | 75 | 77 | 49,382 | 78.73 |
| 2009-12-25 | 80 | 82 | 79 | 81 | 74,622 | 82.82 |
| 2009-12-24 | 76 | 79 | 76 | 78 | 52,674 | 79.75 |
| 2009-12-22 | 75 | 77 | 74 | 75 | 63,349 | 76.69 |
| 2009-12-21 | 75 | 79 | 75 | 76 | 50,679 | 77.71 |
| 2009-12-18 | 76 | 76 | 72 | 75 | 57,862 | 76.69 |
| 2009-12-17 | 79 | 80 | 74 | 74 | 94,375 | 75.66 |
| 2009-12-16 | 75 | 84 | 72 | 80 | 435,063 | 81.80 |
| 2009-12-15 | 71 | 73 | 71 | 72 | 31,425 | 73.62 |
| 2009-12-14 | 69 | 72 | 69 | 72 | 21,948 | 73.62 |
| 2009-12-11 | 68 | 70 | 67 | 70 | 31,325 | 71.57 |
| 2009-12-10 | 71 | 72 | 68 | 69 | 49,881 | 70.55 |
| 2009-12-09 | 71 | 73 | 70 | 71 | 35,216 | 72.60 |
| 2009-12-08 | 72 | 73 | 70 | 72 | 40,104 | 73.62 |
| 2009-12-07 | 76 | 77 | 71 | 72 | 80,009 | 73.62 |
| 2009-12-04 | 74 | 75 | 72 | 74 | 29,230 | 75.66 |
| 2009-12-03 | 69 | 78 | 68 | 75 | 130,689 | 76.69 |
| 2009-12-02 | 69 | 69 | 67 | 68 | 21,848 | 69.53 |
| 2009-12-01 | 67 | 68 | 66 | 68 | 24,442 | 69.53 |
| 2009-11-30 | 65 | 72 | 65 | 69 | 67,140 | 70.55 |
| 2009-11-27 | 67 | 67 | 65 | 66 | 46,988 | 67.48 |
| 2009-11-26 | 68 | 73 | 67 | 67 | 52,375 | 68.51 |
| 2009-11-25 | 70 | 70 | 66 | 67 | 59,259 | 68.51 |
| 2009-11-24 | 72 | 72 | 69 | 71 | 92,978 | 72.60 |
| 2009-11-20 | 71 | 74 | 69 | 73 | 63,948 | 74.64 |
| 2009-11-19 | 71 | 73 | 70 | 72 | 148,346 | 73.62 |
| 2009-11-18 | 82 | 84 | 74 | 76 | 343,182 | 77.71 |
| 2009-11-17 | 99 | 105 | 82 | 85 | 825,632 | 86.91 |
| 2009-11-16 | 109 | 109 | 105 | 109 | 354,355 | 111.45 |
| 2009-11-13 | 79 | 79 | 78 | 79 | 33,919 | 80.78 |
| 2009-11-12 | 81 | 81 | 78 | 79 | 29,629 | 80.78 |
| 2009-11-11 | 79 | 81 | 79 | 81 | 40,404 | 82.82 |
| 2009-11-10 | 81 | 83 | 79 | 79 | 56,166 | 80.78 |
| 2009-11-09 | 80 | 83 | 79 | 80 | 91,083 | 81.80 |
| 2009-11-06 | 79 | 80 | 77 | 79 | 62,551 | 80.78 |
| 2009-11-05 | 80 | 80 | 75 | 77 | 100,361 | 78.73 |
| 2009-11-04 | 82 | 82 | 79 | 80 | 69,435 | 81.80 |
| 2009-11-02 | 86 | 86 | 82 | 85 | 63,948 | 86.91 |
| 2009-10-30 | 85 | 92 | 83 | 89 | 110,079 | 86.42 |
| 2009-10-29 | 85 | 87 | 84 | 85 | 64,446 | 82.54 |
| 2009-10-28 | 89 | 91 | 85 | 89 | 108,277 | 86.42 |
| 2009-10-27 | 95 | 95 | 90 | 92 | 62,945 | 89.33 |
| 2009-10-26 | 97 | 99 | 94 | 95 | 58,442 | 92.25 |
| 2009-10-23 | 105 | 107 | 95 | 100 | 96,869 | 97.10 |
| 2009-10-22 | 98 | 107 | 97 | 106 | 119,385 | 102.93 |
| 2009-10-21 | 97 | 99 | 95 | 99 | 76,655 | 96.13 |
| 2009-10-20 | 95 | 98 | 92 | 98 | 103,574 | 95.16 |
| 2009-10-19 | 99 | 99 | 92 | 95 | 197,041 | 92.25 |
| 2009-10-16 | 108 | 108 | 101 | 102 | 77,155 | 99.05 |
| 2009-10-15 | 107 | 112 | 105 | 108 | 110,879 | 104.87 |
| 2009-10-14 | 107 | 107 | 102 | 106 | 60,643 | 102.93 |
| 2009-10-13 | 109 | 109 | 107 | 107 | 18,413 | 103.90 |
| 2009-10-09 | 108 | 110 | 107 | 110 | 40,129 | 106.81 |
| 2009-10-08 | 115 | 115 | 110 | 110 | 30,622 | 106.81 |
| 2009-10-07 | 106 | 116 | 106 | 114 | 90,665 | 110.70 |
| 2009-10-06 | 107 | 109 | 105 | 107 | 37,327 | 103.90 |
| 2009-10-05 | 110 | 110 | 105 | 106 | 95,668 | 102.93 |
| 2009-10-02 | 111 | 117 | 111 | 115 | 49,035 | 111.67 |
| 2009-10-01 | 115 | 120 | 113 | 119 | 69,550 | 115.55 |
| 2009-09-30 | 119 | 136 | 115 | 119 | 522,773 | 115.55 |
| 2009-09-29 | 108 | 123 | 108 | 123 | 287,705 | 119.44 |
| 2009-09-28 | 108 | 114 | 105 | 110 | 146,305 | 106.81 |
| 2009-09-25 | 105 | 108 | 104 | 104 | 93,267 | 100.99 |
| 2009-09-24 | 105 | 110 | 105 | 109 | 174,925 | 105.84 |
| 2009-09-18 | 115 | 117 | 102 | 109 | 414,396 | 105.84 |
| 2009-09-17 | 130 | 130 | 122 | 125 | 277,999 | 121.38 |
| 2009-09-16 | 131 | 131 | 128 | 129 | 255,482 | 125.26 |
| 2009-09-15 | 157 | 161 | 130 | 131 | 1,721,430 | 127.21 |
| 2009-09-14 | 135 | 135 | 131 | 132 | 196,540 | 128.18 |
| 2009-09-11 | 133 | 137 | 132 | 134 | 411,294 | 130.12 |
| 2009-09-10 | 132 | 155 | 131 | 135 | 1,738,542 | 131.09 |
| 2009-09-09 | 140 | 142 | 131 | 131 | 343,145 | 127.21 |
| 2009-09-08 | 133 | 140 | 130 | 136 | 227,262 | 132.06 |
| 2009-09-07 | 132 | 134 | 130 | 132 | 153,710 | 128.18 |
| 2009-09-04 | 133 | 135 | 130 | 132 | 146,204 | 128.18 |
| 2009-09-03 | 135 | 135 | 131 | 131 | 106,776 | 127.21 |
| 2009-09-02 | 139 | 140 | 132 | 136 | 278,699 | 132.06 |
| 2009-09-01 | 141 | 161 | 141 | 144 | 1,243,088 | 139.83 |
| 2009-08-31 | 137 | 140 | 135 | 138 | 148,306 | 134 |
| 2009-08-28 | 131 | 140 | 129 | 135 | 227,262 | 131.09 |
| 2009-08-27 | 131 | 131 | 128 | 131 | 66,447 | 127.21 |
| 2009-08-26 | 130 | 133 | 128 | 130 | 128,492 | 126.23 |
| 2009-08-25 | 134 | 134 | 127 | 132 | 187,634 | 128.18 |
| 2009-08-24 | 133 | 139 | 131 | 133 | 132,995 | 129.15 |
| 2009-08-21 | 139 | 141 | 135 | 135 | 84,160 | 131.09 |
| 2009-08-20 | 140 | 142 | 133 | 137 | 151,208 | 133.03 |
| 2009-08-19 | 142 | 147 | 139 | 141 | 169,021 | 136.92 |
| 2009-08-18 | 150 | 150 | 142 | 146 | 170,322 | 141.77 |
| 2009-08-17 | 156 | 156 | 152 | 153 | 78,356 | 148.57 |
| 2009-08-14 | 158 | 159 | 154 | 155 | 121,086 | 150.51 |
| 2009-08-13 | 158 | 163 | 153 | 156 | 298,914 | 151.48 |
| 2009-08-12 | 156 | 159 | 152 | 154 | 123,788 | 149.54 |
| 2009-08-11 | 152 | 158 | 151 | 154 | 87,462 | 149.54 |
| 2009-08-10 | 156 | 158 | 152 | 154 | 164,417 | 149.54 |
| 2009-08-07 | 162 | 165 | 158 | 163 | 78,856 | 158.28 |
| 2009-08-06 | 163 | 164 | 159 | 161 | 131,094 | 156.34 |
| 2009-08-05 | 166 | 168 | 163 | 165 | 30,222 | 160.22 |
| 2009-08-04 | 169 | 170 | 163 | 165 | 90,865 | 160.22 |
| 2009-08-03 | 173 | 175 | 164 | 164 | 94,167 | 159.25 |
| 2009-07-31 | 167 | 178 | 165 | 172 | 149,107 | 167.02 |
| 2009-07-30 | 162 | 175 | 159 | 166 | 262,387 | 161.19 |
| 2009-07-29 | 156 | 171 | 153 | 162 | 251,380 | 157.31 |
| 2009-07-28 | 164 | 171 | 155 | 161 | 504,560 | 156.34 |
| 2009-07-27 | 176 | 227 | 171 | 174 | 1,422,516 | 168.96 |
| 2009-07-24 | 183 | 184 | 170 | 180 | 264,189 | 174.79 |
| 2009-07-23 | 187 | 189 | 168 | 169 | 856,412 | 164.10 |
| 2009-07-22 | 149 | 197 | 137 | 197 | 1,323,145 | 191.29 |
| 2009-07-21 | 144 | 150 | 144 | 147 | 134,396 | 142.74 |
| 2009-07-17 | 144 | 149 | 136 | 149 | 204,246 | 144.68 |
| 2009-07-16 | 155 | 159 | 145 | 148 | 313,424 | 143.71 |
| 2009-07-15 | 172 | 183 | 148 | 157 | 638,656 | 152.45 |
| 2009-07-14 | 214 | 222 | 164 | 171 | 919,757 | 166.05 |
| 2009-07-13 | 199 | 199 | 195 | 199 | 401,587 | 193.24 |
| 2009-07-10 | 147 | 155 | 146 | 149 | 40,929 | 144.68 |
| 2009-07-09 | 150 | 152 | 144 | 145 | 53,138 | 140.80 |
| 2009-07-08 | 162 | 164 | 151 | 158 | 68,749 | 153.42 |
| 2009-07-07 | 170 | 174 | 161 | 167 | 36,926 | 162.16 |
| 2009-07-06 | 183 | 185 | 166 | 169 | 123,788 | 164.10 |
| 2009-07-03 | 180 | 185 | 171 | 185 | 219,357 | 179.64 |
| 2009-07-02 | 170 | 194 | 163 | 175 | 466,333 | 169.93 |
| 2009-07-01 | 157 | 160 | 152 | 160 | 80,858 | 155.37 |
| 2009-06-30 | 147 | 149 | 145 | 147 | 26,119 | 142.74 |
| 2009-06-29 | 146 | 149 | 143 | 147 | 43,131 | 142.74 |
| 2009-06-26 | 146 | 147 | 142 | 145 | 30,021 | 140.80 |
| 2009-06-25 | 138 | 149 | 138 | 143 | 42,430 | 138.86 |
| 2009-06-24 | 145 | 145 | 138 | 140 | 81,959 | 135.94 |
| 2009-06-23 | 145 | 152 | 142 | 148 | 65,547 | 143.71 |
| 2009-06-22 | 153 | 153 | 135 | 153 | 133,996 | 148.57 |
| 2009-06-19 | 153 | 160 | 150 | 152 | 62,845 | 147.60 |
| 2009-06-18 | 160 | 163 | 153 | 156 | 108,878 | 151.48 |
| 2009-06-17 | 165 | 175 | 151 | 165 | 311,823 | 160.22 |
| 2009-06-16 | 180 | 190 | 154 | 155 | 646,262 | 150.51 |
| 2009-06-15 | 162 | 203 | 153 | 195 | 768,249 | 189.35 |
| 2009-06-12 | 152 | 160 | 148 | 153 | 238,470 | 148.57 |
| 2009-06-11 | 145 | 165 | 135 | 147 | 701,201 | 142.74 |
| 2009-06-10 | 121 | 138 | 119 | 135 | 258,084 | 131.09 |
| 2009-06-09 | 126 | 126 | 117 | 119 | 51,137 | 115.55 |
| 2009-06-08 | 117 | 128 | 111 | 122 | 176,126 | 118.47 |
| 2009-06-05 | 120 | 120 | 114 | 119 | 63,746 | 115.55 |
| 2009-06-04 | 122 | 123 | 118 | 119 | 49,235 | 115.55 |
| 2009-06-03 | 125 | 125 | 120 | 120 | 86,662 | 116.52 |
| 2009-06-02 | 133 | 133 | 120 | 125 | 138,499 | 121.38 |
| 2009-06-01 | 137 | 137 | 130 | 133 | 112,680 | 129.15 |
| 2009-05-29 | 126 | 138 | 126 | 132 | 299,114 | 128.18 |
| 2009-05-28 | 124 | 126 | 121 | 124 | 41,930 | 120.41 |
| 2009-05-27 | 124 | 128 | 119 | 123 | 84,961 | 119.44 |
| 2009-05-26 | 117 | 127 | 115 | 123 | 151,108 | 119.44 |
| 2009-05-25 | 111 | 122 | 110 | 114 | 104,975 | 110.70 |
| 2009-05-22 | 116 | 118 | 112 | 115 | 44,732 | 111.67 |
| 2009-05-21 | 120 | 126 | 115 | 118 | 79,657 | 114.58 |
| 2009-05-20 | 121 | 124 | 118 | 118 | 97,670 | 114.58 |
| 2009-05-19 | 114 | 130 | 111 | 125 | 353,653 | 121.38 |
| 2009-05-18 | 113 | 113 | 105 | 109 | 103,074 | 105.84 |
| 2009-05-15 | 120 | 120 | 113 | 116 | 54,439 | 112.64 |
| 2009-05-14 | 123 | 124 | 117 | 120 | 50,236 | 116.52 |
| 2009-05-13 | 121 | 126 | 117 | 124 | 52,538 | 120.41 |
| 2009-05-12 | 126 | 126 | 120 | 121 | 47,734 | 117.50 |
| 2009-05-11 | 129 | 129 | 122 | 127 | 72,652 | 123.32 |
| 2009-05-08 | 128 | 130 | 123 | 124 | 106,776 | 120.41 |
| 2009-05-07 | 125 | 148 | 122 | 133 | 235,969 | 129.15 |
| 2009-05-01 | 110 | 122 | 110 | 120 | 88,663 | 116.52 |
| 2009-04-30 | 129 | 135 | 118 | 120 | 114,182 | 116.52 |
| 2009-04-28 | 143 | 143 | 127 | 129 | 128,192 | 125.26 |
| 2009-04-27 | 145 | 148 | 139 | 144 | 130,093 | 139.83 |
| 2009-04-24 | 141 | 174 | 139 | 142 | 444,217 | 137.89 |
| 2009-04-23 | 145 | 145 | 127 | 141 | 175,225 | 136.92 |
| 2009-04-22 | 159 | 165 | 145 | 145 | 147,105 | 140.80 |
| 2009-04-21 | 155 | 161 | 151 | 159 | 139,199 | 154.39 |
| 2009-04-20 | 157 | 171 | 151 | 163 | 284,303 | 158.28 |
| 2009-04-17 | 144 | 180 | 138 | 162 | 836,297 | 157.31 |
| 2009-04-16 | 174 | 198 | 164 | 164 | 829,793 | 159.25 |
| 2009-04-15 | 313 | 339 | 201 | 244 | 799,471 | 236.93 |
| 2009-04-14 | 223 | 223 | 223 | 223 | 13,109 | 216.54 |
| 2009-04-13 | 150 | 173 | 145 | 173 | 532,580 | 167.99 |
| 2009-04-10 | 102 | 123 | 99 | 123 | 649,564 | 119.44 |
| 2009-04-09 | 80 | 108 | 79 | 93 | 384,975 | 90.31 |
| 2009-04-08 | 83 | 83 | 78 | 78 | 14,310 | 75.74 |
| 2009-04-07 | 80 | 82 | 78 | 81 | 9,507 | 78.65 |
| 2009-04-06 | 78 | 83 | 78 | 79 | 59,543 | 76.71 |
| 2009-04-03 | 82 | 86 | 80 | 80 | 91,165 | 77.68 |
| 2009-04-02 | 82 | 82 | 79 | 82 | 51,137 | 79.62 |
| 2009-04-01 | 78 | 82 | 77 | 79 | 43,731 | 76.71 |
| 2009-03-31 | 80 | 81 | 75 | 80 | 50,636 | 77.68 |
| 2009-03-30 | 79 | 83 | 75 | 79 | 128,392 | 76.71 |
| 2009-03-27 | 72 | 80 | 70 | 75 | 130,793 | 72.83 |
| 2009-03-26 | 74 | 75 | 69 | 70 | 40,229 | 67.97 |
| 2009-03-25 | 71 | 74 | 68 | 72 | 57,541 | 69.91 |
| 2009-03-24 | 75 | 76 | 70 | 71 | 37,227 | 68.94 |
| 2009-03-23 | 79 | 81 | 71 | 73 | 233,567 | 70.89 |
| 2009-03-19 | 61 | 78 | 57 | 69 | 596,326 | 67 |
| 2009-03-18 | 59 | 61 | 57 | 58 | 32,623 | 56.32 |
| 2009-03-17 | 56 | 64 | 55 | 57 | 90,865 | 55.35 |
| 2009-03-16 | 59 | 59 | 52 | 56 | 30,122 | 54.38 |
| 2009-03-13 | 58 | 60 | 56 | 57 | 18,513 | 55.35 |
| 2009-03-12 | 59 | 60 | 55 | 56 | 41,430 | 54.38 |
| 2009-03-11 | 59 | 62 | 59 | 61 | 6,004 | 59.23 |
| 2009-03-10 | 63 | 63 | 58 | 60 | 26,119 | 58.26 |
| 2009-03-09 | 63 | 64 | 60 | 62 | 25,718 | 60.20 |
| 2009-03-06 | 66 | 67 | 63 | 63 | 24,618 | 61.17 |
| 2009-03-05 | 66 | 68 | 65 | 67 | 18,613 | 65.06 |
| 2009-03-04 | 65 | 65 | 63 | 65 | 20,615 | 63.12 |
| 2009-03-03 | 63 | 67 | 63 | 65 | 32,223 | 63.12 |
| 2009-03-02 | 64 | 76 | 63 | 65 | 257,484 | 63.12 |
| 2009-02-27 | 70 | 70 | 63 | 64 | 53,138 | 62.15 |
| 2009-02-26 | 67 | 82 | 65 | 69 | 289,106 | 67 |
| 2009-02-25 | 66 | 67 | 60 | 66 | 56,040 | 64.09 |
| 2009-02-24 | 64 | 71 | 64 | 65 | 43,331 | 63.12 |
| 2009-02-23 | 67 | 70 | 63 | 64 | 70,350 | 62.15 |
| 2009-02-20 | 77 | 77 | 72 | 72 | 40,829 | 69.91 |
| 2009-02-19 | 76 | 89 | 72 | 77 | 196,040 | 74.77 |
| 2009-02-18 | 77 | 79 | 73 | 75 | 47,834 | 72.83 |
| 2009-02-17 | 82 | 84 | 76 | 79 | 79,257 | 76.71 |
| 2009-02-16 | 91 | 97 | 81 | 87 | 335,840 | 84.48 |
| 2009-02-13 | 82 | 87 | 80 | 86 | 70,350 | 83.51 |
| 2009-02-12 | 84 | 87 | 82 | 84 | 55,940 | 81.57 |
| 2009-02-10 | 87 | 90 | 85 | 89 | 126,490 | 86.42 |
| 2009-02-09 | 94 | 101 | 84 | 94 | 523,774 | 91.28 |
| 2009-02-06 | 111 | 139 | 83 | 83 | 1,366,176 | 80.60 |
| 2009-02-05 | 124 | 127 | 110 | 117 | 276,197 | 113.61 |
| 2009-02-04 | 119 | 120 | 108 | 119 | 131,094 | 115.55 |
| 2009-02-03 | 136 | 138 | 114 | 120 | 465,833 | 116.52 |
| 2009-02-02 | 160 | 173 | 119 | 131 | 1,657,384 | 127.21 |
| 2009-01-30 | 107 | 158 | 103 | 150 | 1,614,453 | 145.66 |
| 2009-01-29 | 115 | 123 | 101 | 108 | 267,991 | 104.87 |
| 2009-01-28 | 89 | 123 | 86 | 110 | 604,832 | 106.81 |
| 2009-01-27 | 116 | 126 | 89 | 94 | 1,101,687 | 91.28 |
| 2009-01-26 | 89 | 96 | 84 | 96 | 239,271 | 93.22 |
| 2009-01-23 | 65 | 67 | 61 | 66 | 9,307 | 64.09 |
| 2009-01-22 | 62 | 68 | 62 | 64 | 17,012 | 62.15 |
| 2009-01-21 | 67 | 67 | 65 | 67 | 11,008 | 65.06 |
| 2009-01-20 | 68 | 69 | 67 | 68 | 14,911 | 66.03 |
| 2009-01-19 | 69 | 70 | 69 | 70 | 18,613 | 67.97 |
| 2009-01-16 | 71 | 71 | 68 | 69 | 35,125 | 67 |
| 2009-01-15 | 70 | 72 | 67 | 70 | 45,132 | 67.97 |
| 2009-01-14 | 70 | 72 | 69 | 70 | 42,731 | 67.97 |
| 2009-01-13 | 69 | 74 | 68 | 69 | 43,431 | 67 |
| 2009-01-09 | 68 | 75 | 68 | 69 | 66,347 | 67 |
| 2009-01-08 | 68 | 70 | 66 | 69 | 57,441 | 67 |
| 2009-01-07 | 69 | 70 | 68 | 68 | 58,442 | 66.03 |
| 2009-01-06 | 70 | 70 | 68 | 70 | 69,550 | 67.97 |
| 2009-01-05 | 74 | 75 | 70 | 70 | 87,663 | 67.97 |
分割・併合履歴 ： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株
