3264 (株)アスコットの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	69	70	69	69	6,000	69
2011-12-29	68	69	68	69	2,800	69
2011-12-28	70	70	69	69	6,200	69
2011-12-27	67	71	67	69	464,000	69
2011-12-26	68	70	68	69	10,700	69
2011-12-22	69	69	68	69	12,100	69
2011-12-21	69	70	68	69	6,300	69
2011-12-20	69	70	67	69	17,100	69
2011-12-19	69	69	68	69	10,600	69
2011-12-16	69	70	69	70	15,900	70
2011-12-15	73	73	70	70	13,200	70
2011-12-14	74	74	72	74	700	74
2011-12-13	72	74	72	74	2,300	74
2011-12-12	71	73	71	73	9,800	73
2011-12-09	72	72	71	72	13,100	72
2011-12-08	72	73	72	73	500	73
2011-12-07	71	72	70	72	5,000	72
2011-12-06	74	74	69	71	42,600	71
2011-12-05	72	75	71	74	38,600	74
2011-12-02	70	72	70	71	27,300	71
2011-12-01	69	71	69	70	19,000	70
2011-11-30	70	70	69	69	19,500	69
2011-11-29	69	70	68	70	15,900	70
2011-11-28	69	69	68	69	5,300	69
2011-11-25	68	69	68	68	12,300	68
2011-11-24	69	71	68	69	15,300	69
2011-11-22	69	70	68	70	7,400	70
2011-11-21	69	69	68	69	6,900	69
2011-11-18	69	69	68	68	8,700	68
2011-11-17	69	70	68	70	10,600	70
2011-11-16	69	70	67	69	28,900	69
2011-11-15	69	70	69	69	8,800	69
2011-11-14	71	71	67	70	16,700	70
2011-11-11	70	70	68	70	21,300	70
2011-11-10	71	71	68	69	68,300	69
2011-11-09	73	73	71	73	26,800	73
2011-11-08	73	73	72	73	13,300	73
2011-11-07	73	74	71	72	26,900	72
2011-11-04	74	75	70	74	107,500	74
2011-11-02	73	78	73	74	50,100	74
2011-11-01	74	75	73	73	129,500	73
2011-10-31	76	89	74	77	1,295,300	77
2011-10-28	76	76	73	74	25,700	74
2011-10-27	74	78	73	75	27,700	75
2011-10-26	74	75	73	74	4,500	74
2011-10-25	74	75	73	73	10,300	73
2011-10-24	74	74	71	74	13,500	74
2011-10-21	70	76	69	73	101,300	73
2011-10-20	70	72	69	69	17,400	69
2011-10-19	71	71	69	71	16,600	71
2011-10-18	71	72	69	70	61,700	70
2011-10-17	71	72	70	71	57,400	71
2011-10-14	72	72	70	70	140,500	70
2011-10-13	71	87	70	73	1,677,100	73
2011-10-12	70	70	68	69	5,800	69
2011-10-11	69	69	69	69	400	69
2011-10-07	69	69	68	69	5,700	69
2011-10-06	69	69	68	68	700	68
2011-10-05	70	70	66	69	11,400	69
2011-10-04	69	69	68	69	3,900	69
2011-10-03	69	69	68	69	6,900	69
2011-09-30	70	70	69	69	6,100	69
2011-09-29	68	70	68	70	14,500	70
2011-09-28	69	69	68	69	6,800	69
2011-09-27	69	70	65	70	12,600	70
2011-09-26	66	69	65	69	24,200	69
2011-09-22	69	71	68	69	11,800	69
2011-09-21	69	69	68	69	3,200	69
2011-09-20	69	69	69	69	1,700	69
2011-09-16	68	69	68	69	10,800	69
2011-09-15	68	69	67	68	34,700	68
2011-09-14	69	76	68	68	178,200	68
2011-09-13	68	68	68	68	2,600	68
2011-09-12	69	69	67	67	6,000	67
2011-09-09	70	70	69	69	14,100	69
2011-09-08	68	70	68	70	9,000	70
2011-09-07	68	69	68	69	4,700	69
2011-09-06	68	69	68	68	18,900	68
2011-09-05	68	69	68	69	10,800	69
2011-09-02	70	71	69	70	8,500	70
2011-09-01	69	71	69	71	10,800	71
2011-08-31	71	74	69	70	34,200	70
2011-08-30	70	70	69	69	4,200	69
2011-08-29	70	70	68	70	23,100	70
2011-08-26	68	69	67	68	27,700	68
2011-08-25	71	71	66	68	55,800	68
2011-08-24	66	85	66	67	523,100	67
2011-08-23	67	68	64	65	15,800	65
2011-08-19	71	71	71	71	3,100	71
2011-08-18	72	72	70	71	4,900	71
2011-08-16	72	72	71	72	5,800	72
2011-08-15	70	71	69	70	3,100	70
2011-08-12	72	72	69	70	1,900	70
2011-08-11	66	71	66	69	4,200	69
2011-08-10	67	70	67	68	5,900	68
2011-08-09	64	67	64	66	10,000	66
2011-08-08	69	70	66	69	20,100	69
2011-08-05	70	70	67	70	28,700	70
2011-08-04	72	72	71	72	9,300	72
2011-08-03	72	72	72	72	1,700	72
2011-08-02	73	73	72	73	3,500	73
2011-08-01	74	74	73	73	3,700	73
2011-07-29	74	75	74	74	7,300	74
2011-07-28	75	76	74	74	6,800	74
2011-07-27	76	76	75	76	3,500	76
2011-07-26	77	77	76	77	1,100	77
2011-07-25	77	78	76	77	6,300	77
2011-07-22	76	76	75	76	11,100	76
2011-07-21	75	75	74	75	3,700	75
2011-07-20	75	75	74	75	4,500	75
2011-07-19	75	76	75	76	1,800	76
2011-07-15	76	76	75	75	4,600	75
2011-07-14	76	76	75	75	3,500	75
2011-07-13	76	77	74	77	6,000	77
2011-07-12	76	76	75	76	8,200	76
2011-07-11	77	77	77	77	3,200	77
2011-07-08	77	77	76	77	2,300	77
2011-07-07	77	77	76	77	5,200	77
2011-07-06	77	77	76	77	4,200	77
2011-07-05	76	77	75	77	10,400	77
2011-07-04	75	76	75	76	8,700	76
2011-07-01	75	75	73	75	8,800	75
2011-06-30	76	77	73	75	34,700	75
2011-06-29	73	76	71	76	69,200	76
2011-06-28	73	73	73	73	3,500	73
2011-06-27	72	73	71	73	23,200	73
2011-06-24	73	73	71	72	11,000	72
2011-06-23	73	73	72	73	14,500	73
2011-06-22	72	73	71	72	17,400	72
2011-06-21	72	72	72	72	500	72
2011-06-20	72	72	71	71	5,000	71
2011-06-17	72	72	70	72	32,800	72
2011-06-16	73	73	71	72	6,800	72
2011-06-15	72	73	71	72	18,500	72
2011-06-14	73	73	72	72	5,100	72
2011-06-13	73	73	71	72	17,900	72
2011-06-10	73	74	72	73	7,000	73
2011-06-09	73	73	70	73	63,800	73
2011-06-08	74	75	71	72	51,100	72
2011-06-07	73	76	73	74	31,000	74
2011-06-06	74	75	72	72	45,500	72
2011-06-03	73	76	73	75	14,300	75
2011-06-02	74	75	73	74	16,800	74
2011-06-01	75	78	73	74	61,900	74
2011-05-31	74	75	73	74	20,500	74
2011-05-30	74	76	73	76	34,100	76
2011-05-27	76	76	72	74	89,400	74
2011-05-26	73	84	73	76	228,200	76
2011-05-25	73	75	73	74	13,700	74
2011-05-24	73	74	72	74	25,300	74
2011-05-23	76	76	74	74	32,800	74
2011-05-20	78	78	76	77	33,800	77
2011-05-19	77	81	75	79	178,100	79
2011-05-18	74	75	72	75	43,100	75
2011-05-17	81	88	73	74	325,900	74
2011-05-16	76	78	71	78	111,100	78
2011-05-13	77	78	75	78	41,600	78
2011-05-12	77	80	76	78	44,800	78
2011-05-11	79	80	77	77	57,600	77
2011-05-10	82	85	77	80	206,900	80
2011-05-09	72	99	72	83	2,014,000	83
2011-05-06	71	71	70	71	6,100	71
2011-05-02	72	73	71	71	20,700	71
2011-04-28	73	73	70	72	37,300	72
2011-04-27	77	77	71	74	64,000	74
2011-04-26	71	85	70	75	554,700	75
2011-04-25	66	94	66	67	239,400	67
2011-04-22	67	70	66	67	16,000	67
2011-04-21	68	68	67	67	700	67
2011-04-20	67	68	66	68	5,500	68
2011-04-19	67	68	64	68	5,700	68
2011-04-18	65	68	65	67	12,500	67
2011-04-15	68	68	66	67	8,900	67
2011-04-14	69	70	69	69	2,100	69
2011-04-13	69	69	69	69	1,900	69
2011-04-12	70	70	69	69	2,800	69
2011-04-11	70	70	70	70	1,100	70
2011-04-08	70	70	69	69	3,300	69
2011-04-07	66	71	66	70	4,500	70
2011-04-06	65	67	63	65	11,000	65
2011-04-05	70	70	66	66	10,000	66
2011-04-04	68	70	68	70	6,200	70
2011-04-01	73	73	73	73	1,000	73
2011-03-31	69	72	69	72	12,700	72
2011-03-30	69	72	69	71	13,000	71
2011-03-29	66	71	65	71	13,800	71
2011-03-28	67	70	67	70	11,200	70
2011-03-25	71	73	68	72	23,200	72
2011-03-24	73	73	65	72	17,500	72
2011-03-23	74	74	73	73	12,900	73
2011-03-22	70	74	70	74	16,200	74
2011-03-18	72	73	65	71	21,100	71
2011-03-17	63	73	60	70	19,900	70
2011-03-16	50	66	50	63	50,900	63
2011-03-15	63	64	48	57	27,800	57
2011-03-14	60	78	55	68	20,900	68
2011-03-11	82	82	76	80	30,600	80
2011-03-10	82	83	82	83	5,900	83
2011-03-09	84	86	83	83	19,300	83
2011-03-08	83	85	83	85	7,600	85
2011-03-07	83	84	81	83	27,400	83
2011-03-04	85	85	82	83	23,000	83
2011-03-03	86	86	85	86	2,400	86
2011-03-02	87	87	85	87	7,400	87
2011-03-01	84	86	84	85	7,500	85
2011-02-28	84	84	84	84	100	84
2011-02-25	82	84	82	82	7,900	82
2011-02-24	85	85	84	85	1,200	85
2011-02-23	84	87	84	87	5,700	87
2011-02-22	87	87	83	86	12,100	86
2011-02-21	86	87	86	87	5,900	87
2011-02-18	87	87	86	87	11,300	87
2011-02-17	88	89	85	87	12,300	87
2011-02-16	87	88	87	88	9,300	88
2011-02-15	90	90	86	88	17,300	88
2011-02-14	87	88	85	88	9,500	88
2011-02-10	86	87	85	87	12,000	87
2011-02-09	85	86	84	86	15,000	86
2011-02-08	86	87	85	87	17,700	87
2011-02-07	89	89	86	88	18,500	88
2011-02-04	85	90	84	89	36,200	89
2011-02-03	81	85	81	85	43,500	85
2011-02-02	84	84	80	81	31,600	81
2011-02-01	82	83	80	83	18,900	83
2011-01-31	81	85	80	84	51,800	84
2011-01-28	85	87	82	86	33,900	86
2011-01-27	87	88	82	84	13,200	84
2011-01-26	89	89	86	86	18,500	86
2011-01-25	89	89	88	89	9,400	89
2011-01-24	92	92	88	90	22,200	90
2011-01-21	93	93	89	92	18,600	92
2011-01-20	92	92	90	91	16,900	91
2011-01-19	91	93	90	92	27,200	92
2011-01-18	91	94	89	92	62,700	92
2011-01-17	83	90	83	90	57,800	90
2011-01-14	82	84	82	83	30,800	83
2011-01-13	86	87	81	84	91,700	84
2011-01-12	84	86	83	86	16,700	86
2011-01-11	85	85	78	85	51,000	85
2011-01-07	86	88	85	86	31,400	86
2011-01-06	86	86	85	86	20,700	86
2011-01-05	87	87	84	85	19,200	85
2011-01-04	85	86	82	84	17,000	84

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 [2011年度]

3264 (株)アスコットの時系列データ [2011年度]