3264 (株)アスコットの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	83	84	81	84	28,500	84
2010-12-29	77	83	76	83	43,700	83
2010-12-28	78	78	76	77	13,100	77
2010-12-27	77	78	77	77	18,000	77
2010-12-24	78	78	77	78	12,900	78
2010-12-22	79	80	77	79	36,200	79
2010-12-21	78	79	76	79	21,000	79
2010-12-20	76	77	76	77	14,500	77
2010-12-17	77	78	75	77	38,800	77
2010-12-16	74	76	74	76	22,900	76
2010-12-15	74	75	73	74	13,000	74
2010-12-14	74	75	73	74	40,700	74
2010-12-13	74	75	74	75	24,700	75
2010-12-10	75	76	73	74	16,900	74
2010-12-09	75	76	71	75	71,200	75
2010-12-08	73	75	73	75	13,700	75
2010-12-07	74	75	73	73	37,000	73
2010-12-06	74	75	72	75	59,200	75
2010-12-03	75	75	73	75	67,400	75
2010-12-02	73	81	72	75	297,100	75
2010-12-01	72	72	71	72	27,800	72
2010-11-30	70	74	69	73	60,300	73
2010-11-29	71	72	70	70	20,400	70
2010-11-26	72	72	70	72	22,700	72
2010-11-25	71	72	70	72	37,800	72
2010-11-24	71	72	69	71	61,100	71
2010-11-22	70	72	67	72	110,500	72
2010-11-19	69	69	67	68	35,200	68
2010-11-18	68	69	66	68	51,400	68
2010-11-17	65	69	65	69	83,100	69
2010-11-16	64	66	63	65	29,700	65
2010-11-15	64	65	63	64	24,200	64
2010-11-12	64	66	62	63	77,100	63
2010-11-11	65	66	64	65	54,700	65
2010-11-10	65	66	64	65	18,000	65
2010-11-09	64	65	64	65	21,500	65
2010-11-08	64	64	63	64	7,400	64
2010-11-05	65	65	63	63	10,800	63
2010-11-04	63	65	62	64	41,200	64
2010-11-02	64	64	62	64	34,200	64
2010-11-01	69	69	62	64	169,900	64
2010-10-29	71	74	69	70	95,000	70
2010-10-28	71	74	70	70	73,300	70
2010-10-27	70	74	69	70	48,800	70
2010-10-26	71	71	69	71	30,100	71
2010-10-25	68	71	68	70	21,500	70
2010-10-22	70	72	68	69	37,000	69
2010-10-21	71	73	67	73	148,800	73
2010-10-20	70	74	67	74	141,400	74
2010-10-19	75	85	70	73	444,100	73
2010-10-18	71	94	71	75	2,059,200	75
2010-10-15	71	76	66	67	138,100	67
2010-10-14	65	70	65	70	30,900	70
2010-10-13	66	69	64	65	41,700	65
2010-10-12	64	72	64	66	65,100	66
2010-10-08	65	65	62	65	19,700	65
2010-10-07	65	65	64	65	4,300	65
2010-10-06	63	64	63	64	7,600	64
2010-10-05	63	65	62	64	63,200	64
2010-10-04	63	65	63	63	21,800	63
2010-10-01	65	66	63	64	20,000	64
2010-09-30	65	68	64	67	25,100	67
2010-09-29	65	69	63	65	82,600	65
2010-09-28	64	65	63	63	25,900	63
2010-09-27	73	73	64	66	59,700	66
2010-09-24	70	80	68	70	261,500	70
2010-09-22	62	83	62	73	618,200	73
2010-09-21	64	65	63	63	20,400	63
2010-09-17	64	65	63	65	14,500	65
2010-09-16	65	65	64	64	11,400	64
2010-09-15	65	66	64	66	5,100	66
2010-09-14	67	67	65	66	15,000	66
2010-09-13	67	67	64	66	17,300	66
2010-09-10	73	73	66	68	21,700	68
2010-09-09	64	71	63	68	176,600	68
2010-09-08	62	65	61	64	29,500	64
2010-09-07	63	64	62	63	30,200	63
2010-09-06	62	63	61	63	22,300	63
2010-09-03	62	66	61	62	66,300	62
2010-09-02	61	66	61	62	33,700	62
2010-09-01	63	66	61	62	23,500	62
2010-08-31	62	66	61	64	44,300	64
2010-08-30	60	62	60	61	19,500	61
2010-08-27	61	61	59	59	7,300	59
2010-08-26	59	61	59	61	11,500	61
2010-08-25	59	60	58	59	14,700	59
2010-08-24	60	61	59	59	19,600	59
2010-08-23	62	63	59	60	77,600	60
2010-08-20	62	63	60	62	40,800	62
2010-08-19	63	69	59	63	84,200	63
2010-08-18	65	67	59	63	54,300	63
2010-08-17	61	65	60	65	61,800	65
2010-08-16	67	67	64	65	2,800	65
2010-08-13	63	67	63	67	15,100	67
2010-08-12	66	66	61	63	56,400	63
2010-08-11	69	69	65	66	26,000	66
2010-08-10	68	70	68	68	4,200	68
2010-08-09	68	70	68	70	300	70
2010-08-06	68	70	68	70	6,800	70
2010-08-05	68	70	66	67	36,000	67
2010-08-04	70	70	68	68	12,100	68
2010-08-03	70	70	70	70	5,300	70
2010-08-02	71	71	69	69	34,800	69
2010-07-30	72	72	71	71	40,800	71
2010-07-29	73	74	71	72	117,700	72
2010-07-28	71	78	71	78	75,300	78
2010-07-27	71	71	70	71	17,100	71
2010-07-26	69	72	69	71	37,300	71
2010-07-23	70	70	69	70	7,900	70
2010-07-22	70	70	69	70	7,300	70
2010-07-21	70	71	70	70	13,000	70
2010-07-20	71	71	70	70	14,600	70
2010-07-16	71	71	70	71	8,900	71
2010-07-15	71	72	71	72	4,300	72
2010-07-14	70	73	70	71	38,100	71
2010-07-13	72	72	71	71	11,800	71
2010-07-12	74	74	71	71	16,200	71
2010-07-09	72	72	70	71	36,800	71
2010-07-08	72	73	72	73	12,600	73
2010-07-07	71	73	71	72	55,100	72
2010-07-06	72	74	71	72	6,300	72
2010-07-05	71	74	71	72	61,200	72
2010-07-02	72	72	71	71	9,500	71
2010-07-01	72	73	70	73	20,200	73
2010-06-30	71	73	71	73	8,400	73
2010-06-29	73	75	72	72	38,800	72
2010-06-28	83	83	71	74	227,200	74
2010-06-25	87	97	79	81	598,100	81
2010-06-24	76	77	75	77	13,000	77
2010-06-23	76	78	74	75	28,200	75
2010-06-22	77	86	74	74	162,400	74
2010-06-21	75	78	75	78	2,200	78
2010-06-18	75	81	73	73	55,700	73
2010-06-17	75	77	74	74	2,600	74
2010-06-16	74	80	74	76	12,500	76
2010-06-15	74	75	74	74	7,500	74
2010-06-14	74	74	74	74	300	74
2010-06-11	75	75	75	75	400	75
2010-06-10	75	75	74	74	1,400	74
2010-06-09	74	76	72	73	3,600	73
2010-06-08	72	74	72	73	900	73
2010-06-07	73	74	72	72	2,900	72
2010-06-04	77	78	76	76	18,100	76
2010-06-03	78	78	76	78	2,500	78
2010-06-02	72	80	72	78	45,200	78
2010-06-01	73	74	73	74	13,500	74
2010-05-31	72	72	72	72	600	72
2010-05-28	73	75	70	72	9,800	72
2010-05-27	72	72	71	72	4,500	72
2010-05-26	72	74	70	73	20,800	73
2010-05-25	73	73	69	72	13,900	72
2010-05-24	72	72	70	72	14,800	72
2010-05-21	70	73	70	73	34,800	73
2010-05-20	72	73	72	73	12,900	73
2010-05-19	71	74	71	74	14,100	74
2010-05-18	72	74	72	73	34,200	73
2010-05-17	74	75	73	74	14,600	74
2010-05-14	76	76	73	76	20,700	76
2010-05-13	79	79	71	77	61,900	77
2010-05-12	79	79	76	77	8,400	77
2010-05-11	80	80	78	79	15,800	79
2010-05-10	80	80	80	80	5,000	80
2010-05-07	76	81	74	81	35,900	81
2010-05-06	81	83	75	78	47,800	78
2010-04-30	85	85	82	84	26,100	84
2010-04-28	84	87	82	85	16,400	85
2010-04-27	84	85	83	85	13,800	85
2010-04-26	85	85	84	84	10,200	84
2010-04-23	82	84	82	83	10,400	83
2010-04-22	82	83	81	83	7,600	83
2010-04-21	81	83	81	83	18,400	83
2010-04-20	82	83	80	81	25,600	81
2010-04-19	85	85	80	83	45,300	83
2010-04-16	86	87	83	85	59,200	85
2010-04-15	87	87	85	86	28,900	86
2010-04-14	84	94	84	85	301,000	85
2010-04-13	86	86	83	84	64,200	84
2010-04-12	79	83	78	83	135,500	83
2010-04-09	75	80	74	80	69,100	80
2010-04-08	74	75	74	75	31,400	75
2010-04-07	73	74	72	74	18,800	74
2010-04-06	73	74	72	72	28,200	72
2010-04-05	73	74	72	74	23,000	74
2010-04-02	73	74	72	73	28,800	73
2010-04-01	73	75	73	74	19,100	74
2010-03-31	73	76	73	74	28,700	74
2010-03-30	73	74	73	73	5,600	73
2010-03-29	72	74	71	73	14,600	73
2010-03-26	71	72	71	72	15,000	72
2010-03-25	71	72	71	71	12,400	71
2010-03-24	72	72	71	71	21,600	71
2010-03-23	73	73	71	71	18,700	71
2010-03-19	73	74	73	74	7,900	74
2010-03-18	72	72	71	72	9,500	72
2010-03-17	70	73	70	73	45,000	73
2010-03-16	71	72	70	71	77,900	71
2010-03-15	71	72	71	71	28,300	71
2010-03-12	73	73	71	72	20,000	72
2010-03-11	74	79	72	73	205,100	73
2010-03-10	72	73	72	72	27,800	72
2010-03-09	71	74	71	73	13,500	73
2010-03-08	72	73	72	72	28,000	72
2010-03-05	73	74	72	73	15,200	73
2010-03-04	74	75	74	74	11,200	74
2010-03-03	75	75	73	74	42,900	74
2010-03-02	76	76	74	74	26,800	74
2010-03-01	77	77	73	76	100,600	76
2010-02-26	77	77	75	77	59,600	77
2010-02-25	78	78	77	77	18,000	77
2010-02-24	78	80	77	78	44,300	78
2010-02-23	78	79	77	78	22,200	78
2010-02-22	77	80	77	78	19,200	78
2010-02-19	78	78	77	77	10,100	77
2010-02-18	79	79	77	78	26,600	78
2010-02-17	79	80	78	79	27,100	79
2010-02-16	78	82	77	81	128,900	81
2010-02-15	76	77	76	76	11,700	76
2010-02-12	75	77	75	77	3,200	77
2010-02-10	77	77	75	75	9,000	75
2010-02-09	76	77	75	76	14,900	76
2010-02-08	77	78	76	76	34,400	76
2010-02-05	76	79	76	78	34,500	78
2010-02-04	78	79	77	79	51,100	79
2010-02-03	77	86	77	81	222,600	81
2010-02-02	77	77	76	76	15,400	76
2010-02-01	76	77	76	77	26,800	77
2010-01-29	81	81	76	77	141,300	77
2010-01-28	78	100	77	83	530,600	83
2010-01-27	76	79	75	79	35,800	79
2010-01-26	78	79	76	77	32,200	77
2010-01-25	77	78	76	77	25,300	77
2010-01-22	77	80	77	78	72,100	78
2010-01-21	80	81	79	80	27,000	80
2010-01-20	82	82	79	81	27,300	81
2010-01-19	81	83	80	82	33,200	82
2010-01-18	85	85	81	81	16,500	81
2010-01-15	82	85	82	85	55,900	85
2010-01-14	79	83	79	83	54,100	83
2010-01-13	80	80	78	80	27,100	80
2010-01-12	80	82	78	79	52,800	79
2010-01-08	82	83	80	82	62,800	82
2010-01-07	84	84	81	81	61,700	81
2010-01-06	77	89	77	86	117,700	86
2010-01-05	76	81	74	77	37,400	77
2010-01-04	78	78	74	76	29,629	77.71

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

3264 (株)アスコット の時系列データ [2010年度]

3264 (株)アスコットの時系列データ [2010年度]