3264 (株)アスコット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 172 | 180 | 172 | 178 | 74,600 | 178 |
| 2015-12-29 | 172 | 174 | 170 | 174 | 47,600 | 174 |
| 2015-12-28 | 165 | 172 | 165 | 171 | 95,200 | 171 |
| 2015-12-25 | 168 | 170 | 163 | 165 | 246,000 | 165 |
| 2015-12-24 | 178 | 179 | 170 | 170 | 193,500 | 170 |
| 2015-12-22 | 183 | 185 | 175 | 175 | 196,500 | 175 |
| 2015-12-21 | 180 | 185 | 180 | 182 | 113,100 | 182 |
| 2015-12-18 | 184 | 193 | 180 | 181 | 486,900 | 181 |
| 2015-12-17 | 182 | 191 | 182 | 187 | 410,900 | 187 |
| 2015-12-16 | 180 | 182 | 179 | 181 | 98,800 | 181 |
| 2015-12-15 | 181 | 184 | 178 | 179 | 116,500 | 179 |
| 2015-12-14 | 180 | 188 | 173 | 184 | 269,600 | 184 |
| 2015-12-11 | 185 | 187 | 184 | 185 | 97,200 | 185 |
| 2015-12-10 | 185 | 187 | 184 | 185 | 152,700 | 185 |
| 2015-12-09 | 198 | 198 | 188 | 189 | 333,600 | 189 |
| 2015-12-08 | 195 | 201 | 191 | 200 | 486,500 | 200 |
| 2015-12-07 | 188 | 197 | 186 | 194 | 577,800 | 194 |
| 2015-12-04 | 187 | 188 | 184 | 186 | 248,700 | 186 |
| 2015-12-03 | 187 | 193 | 183 | 190 | 513,000 | 190 |
| 2015-12-02 | 178 | 189 | 178 | 187 | 485,100 | 187 |
| 2015-12-01 | 177 | 182 | 176 | 178 | 187,400 | 178 |
| 2015-11-30 | 178 | 179 | 175 | 176 | 120,100 | 176 |
| 2015-11-27 | 178 | 180 | 177 | 178 | 108,200 | 178 |
| 2015-11-26 | 179 | 181 | 176 | 178 | 172,400 | 178 |
| 2015-11-25 | 181 | 188 | 179 | 181 | 472,700 | 181 |
| 2015-11-24 | 172 | 186 | 172 | 180 | 587,300 | 180 |
| 2015-11-20 | 172 | 173 | 172 | 172 | 24,600 | 172 |
| 2015-11-19 | 174 | 174 | 172 | 172 | 64,100 | 172 |
| 2015-11-18 | 174 | 175 | 173 | 173 | 63,900 | 173 |
| 2015-11-17 | 173 | 175 | 172 | 173 | 84,000 | 173 |
| 2015-11-16 | 171 | 171 | 169 | 171 | 113,500 | 171 |
| 2015-11-13 | 173 | 175 | 172 | 174 | 57,500 | 174 |
| 2015-11-12 | 178 | 179 | 176 | 176 | 46,600 | 176 |
| 2015-11-11 | 175 | 179 | 175 | 178 | 149,700 | 178 |
| 2015-11-10 | 174 | 175 | 172 | 174 | 89,300 | 174 |
| 2015-11-09 | 172 | 179 | 171 | 177 | 159,100 | 177 |
| 2015-11-06 | 166 | 173 | 165 | 170 | 213,100 | 170 |
| 2015-11-05 | 171 | 173 | 168 | 168 | 357,900 | 168 |
| 2015-11-04 | 182 | 183 | 172 | 172 | 430,400 | 172 |
| 2015-11-02 | 187 | 187 | 181 | 184 | 302,100 | 184 |
| 2015-10-30 | 197 | 197 | 186 | 187 | 993,900 | 187 |
| 2015-10-29 | 218 | 226 | 210 | 212 | 806,500 | 212 |
| 2015-10-28 | 204 | 214 | 203 | 210 | 452,700 | 210 |
| 2015-10-27 | 215 | 217 | 202 | 206 | 778,200 | 206 |
| 2015-10-26 | 222 | 240 | 218 | 219 | 4,203,000 | 219 |
| 2015-10-23 | 195 | 230 | 195 | 214 | 8,943,900 | 214 |
| 2015-10-22 | 182 | 197 | 181 | 193 | 614,100 | 193 |
| 2015-10-21 | 180 | 185 | 176 | 181 | 179,800 | 181 |
| 2015-10-20 | 188 | 188 | 182 | 184 | 127,800 | 184 |
| 2015-10-19 | 193 | 195 | 187 | 187 | 164,700 | 187 |
| 2015-10-16 | 192 | 200 | 191 | 191 | 311,800 | 191 |
| 2015-10-15 | 185 | 192 | 184 | 192 | 97,000 | 192 |
| 2015-10-14 | 185 | 192 | 185 | 187 | 266,700 | 187 |
| 2015-10-13 | 183 | 187 | 183 | 185 | 153,200 | 185 |
| 2015-10-09 | 184 | 186 | 178 | 183 | 218,900 | 183 |
| 2015-10-08 | 182 | 188 | 181 | 183 | 172,800 | 183 |
| 2015-10-07 | 184 | 184 | 179 | 183 | 149,200 | 183 |
| 2015-10-06 | 183 | 186 | 181 | 182 | 105,800 | 182 |
| 2015-10-05 | 186 | 186 | 181 | 183 | 113,400 | 183 |
| 2015-10-02 | 181 | 183 | 178 | 181 | 165,700 | 181 |
| 2015-10-01 | 179 | 188 | 175 | 181 | 540,400 | 181 |
| 2015-09-30 | 172 | 175 | 171 | 174 | 72,000 | 174 |
| 2015-09-29 | 173 | 176 | 171 | 171 | 96,000 | 171 |
| 2015-09-28 | 173 | 181 | 172 | 178 | 190,400 | 178 |
| 2015-09-25 | 172 | 175 | 169 | 174 | 183,500 | 174 |
| 2015-09-24 | 175 | 177 | 173 | 174 | 60,800 | 174 |
| 2015-09-18 | 177 | 181 | 175 | 180 | 99,900 | 180 |
| 2015-09-17 | 182 | 183 | 178 | 180 | 331,000 | 180 |
| 2015-09-16 | 188 | 191 | 179 | 185 | 1,029,700 | 185 |
| 2015-09-15 | 175 | 210 | 175 | 196 | 7,840,200 | 196 |
| 2015-09-14 | 178 | 179 | 169 | 171 | 156,100 | 171 |
| 2015-09-11 | 172 | 179 | 168 | 178 | 371,800 | 178 |
| 2015-09-10 | 165 | 173 | 164 | 173 | 106,500 | 173 |
| 2015-09-09 | 167 | 173 | 163 | 169 | 406,500 | 169 |
| 2015-09-08 | 166 | 169 | 155 | 159 | 276,900 | 159 |
| 2015-09-07 | 165 | 170 | 161 | 165 | 323,900 | 165 |
| 2015-09-04 | 178 | 180 | 164 | 170 | 290,000 | 170 |
| 2015-09-03 | 184 | 185 | 178 | 179 | 70,300 | 179 |
| 2015-09-02 | 170 | 184 | 166 | 182 | 334,600 | 182 |
| 2015-09-01 | 182 | 183 | 175 | 177 | 329,800 | 177 |
| 2015-08-31 | 185 | 189 | 181 | 185 | 244,600 | 185 |
| 2015-08-28 | 187 | 194 | 185 | 192 | 513,400 | 192 |
| 2015-08-27 | 183 | 189 | 181 | 182 | 445,100 | 182 |
| 2015-08-26 | 173 | 182 | 167 | 180 | 562,100 | 180 |
| 2015-08-25 | 170 | 180 | 155 | 166 | 794,600 | 166 |
| 2015-08-24 | 186 | 191 | 171 | 172 | 919,600 | 172 |
| 2015-08-21 | 201 | 203 | 196 | 199 | 430,200 | 199 |
| 2015-08-20 | 215 | 215 | 205 | 207 | 611,500 | 207 |
| 2015-08-19 | 219 | 232 | 215 | 218 | 1,499,800 | 218 |
| 2015-08-18 | 245 | 250 | 214 | 215 | 3,331,900 | 215 |
| 2015-08-17 | 208 | 247 | 208 | 232 | 12,845,400 | 232 |
| 2015-08-14 | 203 | 204 | 199 | 200 | 228,000 | 200 |
| 2015-08-13 | 201 | 207 | 201 | 205 | 205,200 | 205 |
| 2015-08-12 | 212 | 213 | 202 | 205 | 374,400 | 205 |
| 2015-08-11 | 213 | 220 | 209 | 213 | 668,300 | 213 |
| 2015-08-10 | 208 | 211 | 200 | 206 | 526,100 | 206 |
| 2015-08-07 | 216 | 216 | 210 | 211 | 297,300 | 211 |
| 2015-08-06 | 228 | 230 | 215 | 216 | 731,700 | 216 |
| 2015-08-05 | 238 | 240 | 228 | 231 | 798,700 | 231 |
| 2015-08-04 | 224 | 252 | 222 | 245 | 2,021,800 | 245 |
| 2015-08-03 | 239 | 239 | 227 | 230 | 480,500 | 230 |
| 2015-07-31 | 265 | 282 | 232 | 237 | 5,446,500 | 237 |
| 2015-07-30 | 230 | 245 | 223 | 241 | 625,800 | 241 |
| 2015-07-29 | 251 | 254 | 235 | 236 | 631,700 | 236 |
| 2015-07-28 | 254 | 258 | 240 | 243 | 2,345,300 | 243 |
| 2015-07-27 | 246 | 246 | 234 | 238 | 636,000 | 238 |
| 2015-07-24 | 251 | 260 | 240 | 251 | 766,200 | 251 |
| 2015-07-23 | 264 | 276 | 251 | 251 | 2,153,000 | 251 |
| 2015-07-22 | 257 | 269 | 249 | 249 | 1,768,200 | 249 |
| 2015-07-21 | 262 | 280 | 251 | 259 | 2,551,500 | 259 |
| 2015-07-17 | 316 | 323 | 278 | 278 | 9,657,000 | 278 |
| 2015-07-16 | 269 | 302 | 248 | 286 | 11,369,500 | 286 |
| 2015-07-15 | 303 | 344 | 276 | 281 | 20,167,900 | 281 |
| 2015-07-14 | 254 | 306 | 249 | 295 | 33,558,500 | 295 |
| 2015-07-13 | 190 | 232 | 188 | 230 | 8,525,700 | 230 |
| 2015-07-10 | 189 | 192 | 180 | 188 | 1,089,400 | 188 |
| 2015-07-09 | 191 | 199 | 147 | 188 | 3,777,000 | 188 |
| 2015-07-08 | 188 | 235 | 183 | 201 | 14,696,300 | 201 |
| 2015-07-07 | 188 | 193 | 181 | 188 | 971,100 | 188 |
| 2015-07-06 | 177 | 198 | 176 | 181 | 2,424,900 | 181 |
| 2015-07-03 | 178 | 179 | 176 | 178 | 50,000 | 178 |
| 2015-07-02 | 178 | 181 | 177 | 178 | 76,300 | 178 |
| 2015-07-01 | 175 | 177 | 173 | 177 | 52,100 | 177 |
| 2015-06-30 | 173 | 174 | 171 | 172 | 58,200 | 172 |
| 2015-06-29 | 170 | 175 | 169 | 173 | 205,500 | 173 |
| 2015-06-26 | 181 | 182 | 179 | 180 | 65,800 | 180 |
| 2015-06-25 | 183 | 184 | 182 | 182 | 34,400 | 182 |
| 2015-06-24 | 183 | 187 | 182 | 184 | 135,000 | 184 |
| 2015-06-23 | 180 | 186 | 180 | 186 | 137,300 | 186 |
| 2015-06-22 | 179 | 182 | 178 | 181 | 75,100 | 181 |
| 2015-06-19 | 179 | 180 | 178 | 178 | 56,300 | 178 |
| 2015-06-18 | 179 | 180 | 177 | 177 | 99,600 | 177 |
| 2015-06-17 | 183 | 183 | 175 | 179 | 191,500 | 179 |
| 2015-06-16 | 184 | 184 | 182 | 183 | 73,400 | 183 |
| 2015-06-15 | 182 | 183 | 181 | 183 | 34,400 | 183 |
| 2015-06-12 | 184 | 184 | 181 | 182 | 79,300 | 182 |
| 2015-06-11 | 181 | 184 | 181 | 182 | 79,800 | 182 |
| 2015-06-10 | 182 | 183 | 180 | 182 | 102,600 | 182 |
| 2015-06-09 | 189 | 189 | 183 | 183 | 132,100 | 183 |
| 2015-06-08 | 184 | 188 | 184 | 188 | 114,400 | 188 |
| 2015-06-05 | 185 | 187 | 183 | 187 | 105,800 | 187 |
| 2015-06-04 | 184 | 191 | 184 | 185 | 447,300 | 185 |
| 2015-06-03 | 178 | 189 | 178 | 186 | 700,100 | 186 |
| 2015-06-02 | 180 | 181 | 178 | 179 | 50,600 | 179 |
| 2015-06-01 | 177 | 180 | 177 | 180 | 73,400 | 180 |
| 2015-05-29 | 179 | 180 | 177 | 179 | 78,500 | 179 |
| 2015-05-28 | 180 | 181 | 177 | 179 | 123,700 | 179 |
| 2015-05-27 | 185 | 186 | 178 | 179 | 182,800 | 179 |
| 2015-05-26 | 188 | 189 | 184 | 184 | 151,900 | 184 |
| 2015-05-25 | 186 | 191 | 185 | 188 | 422,900 | 188 |
| 2015-05-22 | 184 | 186 | 183 | 185 | 238,800 | 185 |
| 2015-05-21 | 182 | 185 | 180 | 183 | 264,500 | 183 |
| 2015-05-20 | 176 | 182 | 176 | 181 | 153,100 | 181 |
| 2015-05-19 | 177 | 178 | 174 | 177 | 155,000 | 177 |
| 2015-05-18 | 181 | 181 | 177 | 177 | 66,500 | 177 |
| 2015-05-15 | 178 | 182 | 178 | 181 | 120,700 | 181 |
| 2015-05-14 | 178 | 180 | 177 | 177 | 54,000 | 177 |
| 2015-05-13 | 178 | 179 | 177 | 179 | 30,200 | 179 |
| 2015-05-12 | 182 | 182 | 176 | 179 | 102,000 | 179 |
| 2015-05-11 | 178 | 182 | 176 | 182 | 140,300 | 182 |
| 2015-05-08 | 176 | 177 | 175 | 175 | 119,400 | 175 |
| 2015-05-07 | 178 | 179 | 174 | 176 | 177,800 | 176 |
| 2015-05-01 | 183 | 184 | 177 | 179 | 413,600 | 179 |
| 2015-04-30 | 184 | 185 | 183 | 184 | 462,400 | 184 |
| 2015-04-28 | 184 | 186 | 181 | 184 | 347,200 | 184 |
| 2015-04-27 | 186 | 188 | 184 | 184 | 142,500 | 184 |
| 2015-04-24 | 186 | 188 | 186 | 186 | 209,100 | 186 |
| 2015-04-23 | 186 | 189 | 186 | 186 | 146,500 | 186 |
| 2015-04-22 | 188 | 189 | 185 | 188 | 243,200 | 188 |
| 2015-04-21 | 190 | 204 | 185 | 188 | 1,677,600 | 188 |
| 2015-04-20 | 183 | 190 | 182 | 189 | 368,900 | 189 |
| 2015-04-17 | 191 | 193 | 184 | 185 | 549,700 | 185 |
| 2015-04-16 | 187 | 196 | 184 | 191 | 1,100,400 | 191 |
| 2015-04-15 | 182 | 188 | 181 | 187 | 321,500 | 187 |
| 2015-04-14 | 182 | 184 | 181 | 183 | 129,500 | 183 |
| 2015-04-13 | 182 | 185 | 178 | 181 | 371,500 | 181 |
| 2015-04-10 | 181 | 181 | 179 | 181 | 112,900 | 181 |
| 2015-04-09 | 184 | 190 | 180 | 181 | 365,600 | 181 |
| 2015-04-08 | 185 | 186 | 180 | 184 | 380,100 | 184 |
| 2015-04-07 | 179 | 189 | 179 | 187 | 749,100 | 187 |
| 2015-04-06 | 178 | 178 | 176 | 177 | 125,300 | 177 |
| 2015-04-03 | 181 | 181 | 177 | 179 | 109,200 | 179 |
| 2015-04-02 | 181 | 182 | 179 | 180 | 143,800 | 180 |
| 2015-04-01 | 179 | 184 | 177 | 181 | 314,200 | 181 |
| 2015-03-31 | 176 | 181 | 176 | 178 | 225,800 | 178 |
| 2015-03-30 | 177 | 178 | 174 | 175 | 144,400 | 175 |
| 2015-03-27 | 175 | 179 | 174 | 176 | 328,400 | 176 |
| 2015-03-26 | 178 | 178 | 174 | 174 | 239,900 | 174 |
| 2015-03-25 | 182 | 188 | 179 | 179 | 527,100 | 179 |
| 2015-03-24 | 177 | 183 | 177 | 181 | 478,700 | 181 |
| 2015-03-23 | 176 | 178 | 174 | 176 | 355,300 | 176 |
| 2015-03-20 | 185 | 186 | 176 | 177 | 807,800 | 177 |
| 2015-03-19 | 194 | 195 | 185 | 185 | 1,229,400 | 185 |
| 2015-03-18 | 182 | 209 | 180 | 199 | 5,176,500 | 199 |
| 2015-03-17 | 178 | 181 | 175 | 181 | 417,000 | 181 |
| 2015-03-16 | 195 | 196 | 178 | 182 | 1,321,600 | 182 |
| 2015-03-13 | 166 | 193 | 165 | 185 | 6,334,800 | 185 |
| 2015-03-12 | 165 | 168 | 164 | 165 | 273,000 | 165 |
| 2015-03-11 | 162 | 167 | 160 | 163 | 249,900 | 163 |
| 2015-03-10 | 160 | 164 | 159 | 162 | 183,300 | 162 |
| 2015-03-09 | 165 | 165 | 159 | 160 | 291,700 | 160 |
| 2015-03-06 | 170 | 170 | 161 | 162 | 446,300 | 162 |
| 2015-03-05 | 169 | 171 | 168 | 168 | 152,900 | 168 |
| 2015-03-04 | 175 | 175 | 167 | 169 | 563,300 | 169 |
| 2015-03-03 | 182 | 183 | 175 | 177 | 424,800 | 177 |
| 2015-03-02 | 186 | 187 | 182 | 183 | 315,400 | 183 |
| 2015-02-27 | 184 | 190 | 183 | 185 | 528,800 | 185 |
| 2015-02-26 | 185 | 190 | 182 | 183 | 739,600 | 183 |
| 2015-02-25 | 180 | 185 | 176 | 179 | 547,400 | 179 |
| 2015-02-24 | 181 | 181 | 177 | 178 | 368,000 | 178 |
| 2015-02-23 | 190 | 190 | 180 | 180 | 734,400 | 180 |
| 2015-02-20 | 180 | 194 | 179 | 185 | 2,548,200 | 185 |
| 2015-02-19 | 177 | 178 | 173 | 175 | 354,100 | 175 |
| 2015-02-18 | 173 | 179 | 171 | 174 | 288,400 | 174 |
| 2015-02-17 | 180 | 183 | 170 | 173 | 788,700 | 173 |
| 2015-02-16 | 181 | 190 | 176 | 180 | 2,559,000 | 180 |
| 2015-02-13 | 169 | 176 | 168 | 173 | 807,100 | 173 |
| 2015-02-12 | 168 | 176 | 166 | 168 | 944,100 | 168 |
| 2015-02-10 | 170 | 170 | 165 | 166 | 444,600 | 166 |
| 2015-02-09 | 179 | 179 | 169 | 169 | 949,600 | 169 |
| 2015-02-06 | 193 | 216 | 172 | 175 | 6,620,500 | 175 |
| 2015-02-05 | 185 | 195 | 180 | 185 | 2,809,800 | 185 |
| 2015-02-04 | 188 | 190 | 177 | 182 | 2,641,900 | 182 |
| 2015-02-03 | 188 | 197 | 177 | 180 | 2,759,600 | 180 |
| 2015-02-02 | 205 | 205 | 184 | 190 | 3,081,300 | 190 |
| 2015-01-30 | 237 | 255 | 201 | 211 | 7,776,300 | 211 |
| 2015-01-29 | 179 | 273 | 174 | 243 | 20,968,600 | 243 |
| 2015-01-28 | 152 | 202 | 151 | 202 | 8,478,100 | 202 |
| 2015-01-27 | 150 | 153 | 149 | 152 | 92,400 | 152 |
| 2015-01-26 | 146 | 151 | 146 | 149 | 152,700 | 149 |
| 2015-01-23 | 153 | 153 | 147 | 147 | 135,300 | 147 |
| 2015-01-22 | 150 | 155 | 150 | 152 | 133,800 | 152 |
| 2015-01-21 | 155 | 155 | 148 | 151 | 167,900 | 151 |
| 2015-01-20 | 151 | 156 | 150 | 154 | 360,400 | 154 |
| 2015-01-19 | 144 | 149 | 142 | 148 | 159,300 | 148 |
| 2015-01-16 | 143 | 145 | 138 | 142 | 189,900 | 142 |
| 2015-01-15 | 137 | 144 | 137 | 144 | 213,600 | 144 |
| 2015-01-14 | 138 | 140 | 137 | 139 | 63,600 | 139 |
| 2015-01-13 | 136 | 139 | 136 | 139 | 67,900 | 139 |
| 2015-01-09 | 142 | 143 | 138 | 139 | 79,300 | 139 |
| 2015-01-08 | 139 | 142 | 139 | 142 | 79,200 | 142 |
| 2015-01-07 | 139 | 141 | 137 | 140 | 30,400 | 140 |
| 2015-01-06 | 139 | 142 | 139 | 139 | 44,800 | 139 |
| 2015-01-05 | 139 | 142 | 139 | 142 | 41,800 | 142 |
分割・併合履歴 ： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株
