3264 (株)アスコット の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 191 | 191 | 186 | 187 | 61,300 | 187 |
| 2022-12-29 | 188 | 193 | 187 | 188 | 64,500 | 188 |
| 2022-12-28 | 191 | 192 | 185 | 189 | 226,400 | 189 |
| 2022-12-27 | 196 | 197 | 192 | 193 | 110,400 | 193 |
| 2022-12-26 | 197 | 199 | 191 | 197 | 92,100 | 197 |
| 2022-12-23 | 202 | 202 | 194 | 198 | 103,300 | 198 |
| 2022-12-22 | 205 | 207 | 203 | 203 | 36,300 | 203 |
| 2022-12-21 | 204 | 207 | 191 | 206 | 117,000 | 206 |
| 2022-12-20 | 211 | 213 | 186 | 205 | 224,400 | 205 |
| 2022-12-19 | 214 | 214 | 209 | 212 | 137,600 | 212 |
| 2022-12-16 | 208 | 214 | 206 | 211 | 368,600 | 211 |
| 2022-12-15 | 200 | 208 | 200 | 207 | 119,500 | 207 |
| 2022-12-14 | 198 | 202 | 197 | 202 | 82,400 | 202 |
| 2022-12-13 | 194 | 198 | 193 | 198 | 69,900 | 198 |
| 2022-12-12 | 193 | 195 | 191 | 195 | 49,000 | 195 |
| 2022-12-09 | 191 | 192 | 190 | 192 | 18,500 | 192 |
| 2022-12-08 | 191 | 192 | 188 | 190 | 13,100 | 190 |
| 2022-12-07 | 192 | 192 | 183 | 191 | 38,300 | 191 |
| 2022-12-06 | 194 | 194 | 191 | 192 | 11,000 | 192 |
| 2022-12-05 | 194 | 195 | 192 | 193 | 57,000 | 193 |
| 2022-12-02 | 193 | 195 | 192 | 195 | 23,400 | 195 |
| 2022-12-01 | 197 | 198 | 194 | 194 | 54,600 | 194 |
| 2022-11-30 | 196 | 197 | 192 | 197 | 32,700 | 197 |
| 2022-11-29 | 194 | 196 | 192 | 196 | 31,300 | 196 |
| 2022-11-28 | 196 | 198 | 194 | 194 | 41,600 | 194 |
| 2022-11-25 | 193 | 196 | 193 | 196 | 103,500 | 196 |
| 2022-11-24 | 196 | 196 | 191 | 191 | 52,900 | 191 |
| 2022-11-22 | 195 | 195 | 193 | 195 | 22,700 | 195 |
| 2022-11-21 | 193 | 196 | 191 | 195 | 36,300 | 195 |
| 2022-11-18 | 190 | 195 | 189 | 193 | 28,300 | 193 |
| 2022-11-17 | 190 | 192 | 189 | 190 | 23,500 | 190 |
| 2022-11-16 | 186 | 190 | 184 | 190 | 102,800 | 190 |
| 2022-11-15 | 192 | 192 | 187 | 189 | 50,000 | 189 |
| 2022-11-14 | 196 | 196 | 189 | 192 | 74,900 | 192 |
| 2022-11-11 | 191 | 201 | 191 | 200 | 146,100 | 200 |
| 2022-11-10 | 193 | 194 | 187 | 190 | 259,000 | 190 |
| 2022-11-09 | 196 | 196 | 192 | 193 | 39,200 | 193 |
| 2022-11-08 | 196 | 197 | 193 | 196 | 66,200 | 196 |
| 2022-11-07 | 200 | 200 | 194 | 196 | 48,200 | 196 |
| 2022-11-04 | 200 | 200 | 195 | 195 | 28,600 | 195 |
| 2022-11-02 | 197 | 199 | 196 | 199 | 18,800 | 199 |
| 2022-11-01 | 199 | 199 | 195 | 197 | 33,500 | 197 |
| 2022-10-31 | 199 | 200 | 196 | 197 | 16,200 | 197 |
| 2022-10-28 | 202 | 202 | 198 | 199 | 31,700 | 199 |
| 2022-10-27 | 198 | 202 | 197 | 202 | 27,400 | 202 |
| 2022-10-26 | 197 | 198 | 195 | 198 | 32,000 | 198 |
| 2022-10-25 | 197 | 197 | 194 | 196 | 42,600 | 196 |
| 2022-10-24 | 200 | 200 | 196 | 197 | 69,900 | 197 |
| 2022-10-21 | 201 | 201 | 199 | 200 | 40,400 | 200 |
| 2022-10-20 | 204 | 204 | 201 | 202 | 42,700 | 202 |
| 2022-10-19 | 205 | 207 | 203 | 204 | 34,500 | 204 |
| 2022-10-18 | 207 | 207 | 204 | 205 | 19,800 | 205 |
| 2022-10-17 | 204 | 206 | 202 | 205 | 32,300 | 205 |
| 2022-10-14 | 202 | 207 | 202 | 206 | 44,900 | 206 |
| 2022-10-13 | 206 | 206 | 201 | 205 | 43,400 | 205 |
| 2022-10-12 | 201 | 206 | 201 | 206 | 42,700 | 206 |
| 2022-10-11 | 205 | 205 | 201 | 201 | 47,300 | 201 |
| 2022-10-07 | 205 | 207 | 205 | 206 | 45,700 | 206 |
| 2022-10-06 | 209 | 209 | 206 | 207 | 45,700 | 207 |
| 2022-10-05 | 212 | 212 | 208 | 209 | 27,300 | 209 |
| 2022-10-04 | 210 | 212 | 209 | 212 | 52,200 | 212 |
| 2022-10-03 | 209 | 211 | 204 | 209 | 108,300 | 209 |
| 2022-09-30 | 210 | 212 | 207 | 212 | 58,000 | 212 |
| 2022-09-29 | 210 | 213 | 208 | 213 | 77,200 | 213 |
| 2022-09-28 | 209 | 213 | 204 | 213 | 178,900 | 213 |
| 2022-09-27 | 210 | 210 | 207 | 209 | 53,000 | 209 |
| 2022-09-26 | 216 | 216 | 209 | 209 | 169,000 | 209 |
| 2022-09-22 | 212 | 217 | 212 | 217 | 80,500 | 217 |
| 2022-09-21 | 214 | 215 | 212 | 215 | 32,900 | 215 |
| 2022-09-20 | 215 | 216 | 212 | 215 | 72,800 | 215 |
| 2022-09-16 | 214 | 218 | 214 | 216 | 89,100 | 216 |
| 2022-09-15 | 215 | 218 | 214 | 218 | 65,600 | 218 |
| 2022-09-14 | 210 | 217 | 210 | 216 | 195,400 | 216 |
| 2022-09-13 | 210 | 213 | 210 | 212 | 150,400 | 212 |
| 2022-09-12 | 209 | 210 | 207 | 210 | 90,700 | 210 |
| 2022-09-09 | 210 | 210 | 208 | 210 | 65,500 | 210 |
| 2022-09-08 | 209 | 210 | 207 | 210 | 58,600 | 210 |
| 2022-09-07 | 209 | 209 | 206 | 208 | 78,600 | 208 |
| 2022-09-06 | 210 | 210 | 208 | 209 | 70,100 | 209 |
| 2022-09-05 | 208 | 210 | 205 | 210 | 60,200 | 210 |
| 2022-09-02 | 208 | 209 | 205 | 208 | 52,900 | 208 |
| 2022-09-01 | 207 | 209 | 205 | 208 | 122,100 | 208 |
| 2022-08-31 | 209 | 210 | 206 | 207 | 102,900 | 207 |
| 2022-08-30 | 207 | 209 | 205 | 209 | 78,600 | 209 |
| 2022-08-29 | 205 | 209 | 204 | 207 | 141,400 | 207 |
| 2022-08-26 | 211 | 213 | 210 | 212 | 91,400 | 212 |
| 2022-08-25 | 211 | 213 | 208 | 213 | 250,400 | 213 |
| 2022-08-24 | 228 | 229 | 207 | 212 | 1,535,200 | 212 |
| 2022-08-23 | 212 | 212 | 209 | 209 | 59,100 | 209 |
| 2022-08-22 | 213 | 214 | 211 | 212 | 42,500 | 212 |
| 2022-08-19 | 211 | 214 | 209 | 213 | 90,900 | 213 |
| 2022-08-18 | 208 | 210 | 207 | 210 | 39,200 | 210 |
| 2022-08-17 | 212 | 213 | 208 | 210 | 56,000 | 210 |
| 2022-08-16 | 212 | 212 | 207 | 210 | 107,800 | 210 |
| 2022-08-15 | 212 | 213 | 202 | 213 | 239,300 | 213 |
| 2022-08-12 | 211 | 215 | 209 | 213 | 205,100 | 213 |
| 2022-08-10 | 207 | 209 | 205 | 208 | 95,900 | 208 |
| 2022-08-09 | 206 | 208 | 201 | 208 | 117,600 | 208 |
| 2022-08-08 | 202 | 206 | 199 | 206 | 54,400 | 206 |
| 2022-08-05 | 199 | 202 | 199 | 201 | 45,500 | 201 |
| 2022-08-04 | 201 | 202 | 198 | 200 | 59,800 | 200 |
| 2022-08-03 | 202 | 202 | 198 | 200 | 57,000 | 200 |
| 2022-08-02 | 204 | 204 | 199 | 203 | 53,400 | 203 |
| 2022-08-01 | 207 | 207 | 202 | 205 | 78,400 | 205 |
| 2022-07-29 | 203 | 207 | 203 | 207 | 72,800 | 207 |
| 2022-07-28 | 202 | 203 | 199 | 203 | 54,200 | 203 |
| 2022-07-27 | 199 | 201 | 198 | 201 | 42,200 | 201 |
| 2022-07-26 | 201 | 201 | 196 | 200 | 29,500 | 200 |
| 2022-07-25 | 203 | 203 | 195 | 199 | 79,800 | 199 |
| 2022-07-22 | 198 | 201 | 196 | 201 | 101,800 | 201 |
| 2022-07-21 | 190 | 196 | 190 | 194 | 64,200 | 194 |
| 2022-07-20 | 193 | 195 | 191 | 192 | 71,200 | 192 |
| 2022-07-19 | 190 | 194 | 190 | 191 | 50,800 | 191 |
| 2022-07-15 | 198 | 198 | 188 | 190 | 193,300 | 190 |
| 2022-07-14 | 205 | 205 | 198 | 198 | 93,800 | 198 |
| 2022-07-13 | 209 | 210 | 206 | 206 | 52,200 | 206 |
| 2022-07-12 | 210 | 212 | 208 | 209 | 55,700 | 209 |
| 2022-07-11 | 206 | 213 | 205 | 212 | 83,700 | 212 |
| 2022-07-08 | 213 | 213 | 203 | 208 | 314,300 | 208 |
| 2022-07-07 | 218 | 218 | 209 | 213 | 190,100 | 213 |
| 2022-07-06 | 218 | 219 | 212 | 218 | 181,400 | 218 |
| 2022-07-05 | 217 | 217 | 210 | 217 | 248,500 | 217 |
| 2022-07-04 | 222 | 223 | 214 | 217 | 274,600 | 217 |
| 2022-07-01 | 220 | 222 | 213 | 220 | 421,800 | 220 |
| 2022-06-30 | 214 | 218 | 201 | 217 | 604,500 | 217 |
| 2022-06-29 | 202 | 215 | 198 | 215 | 683,800 | 215 |
| 2022-06-28 | 197 | 200 | 197 | 199 | 77,900 | 199 |
| 2022-06-27 | 199 | 199 | 195 | 198 | 78,400 | 198 |
| 2022-06-24 | 195 | 198 | 193 | 196 | 126,300 | 196 |
| 2022-06-23 | 192 | 195 | 189 | 195 | 163,100 | 195 |
| 2022-06-22 | 194 | 196 | 193 | 193 | 111,600 | 193 |
| 2022-06-21 | 190 | 193 | 188 | 192 | 135,200 | 192 |
| 2022-06-20 | 189 | 190 | 185 | 188 | 101,000 | 188 |
| 2022-06-17 | 185 | 189 | 184 | 189 | 84,500 | 189 |
| 2022-06-16 | 189 | 191 | 187 | 189 | 111,600 | 189 |
| 2022-06-15 | 186 | 189 | 185 | 188 | 173,600 | 188 |
| 2022-06-14 | 184 | 189 | 184 | 188 | 110,800 | 188 |
| 2022-06-13 | 188 | 190 | 185 | 189 | 150,800 | 189 |
| 2022-06-10 | 188 | 190 | 187 | 190 | 103,900 | 190 |
| 2022-06-09 | 192 | 194 | 190 | 191 | 130,200 | 191 |
| 2022-06-08 | 189 | 194 | 189 | 194 | 112,700 | 194 |
| 2022-06-07 | 184 | 189 | 184 | 188 | 81,500 | 188 |
| 2022-06-06 | 182 | 184 | 181 | 184 | 47,400 | 184 |
| 2022-06-03 | 184 | 185 | 182 | 184 | 74,000 | 184 |
| 2022-06-02 | 182 | 185 | 181 | 184 | 71,700 | 184 |
| 2022-06-01 | 179 | 185 | 179 | 182 | 134,200 | 182 |
| 2022-05-31 | 180 | 181 | 178 | 179 | 86,700 | 179 |
| 2022-05-30 | 178 | 179 | 177 | 177 | 56,200 | 177 |
| 2022-05-27 | 178 | 178 | 175 | 176 | 88,100 | 176 |
| 2022-05-26 | 175 | 180 | 175 | 175 | 149,400 | 175 |
| 2022-05-25 | 184 | 184 | 177 | 177 | 185,100 | 177 |
| 2022-05-24 | 186 | 188 | 183 | 184 | 184,900 | 184 |
| 2022-05-23 | 184 | 188 | 184 | 184 | 128,400 | 184 |
| 2022-05-20 | 184 | 188 | 184 | 184 | 128,400 | 184 |
| 2022-05-19 | 181 | 185 | 181 | 184 | 71,400 | 184 |
| 2022-05-18 | 183 | 186 | 183 | 186 | 20,800 | 186 |
| 2022-05-17 | 191 | 191 | 182 | 184 | 113,800 | 184 |
| 2022-05-16 | 188 | 193 | 187 | 187 | 119,700 | 187 |
| 2022-05-13 | 186 | 198 | 186 | 198 | 78,800 | 198 |
| 2022-05-12 | 190 | 192 | 187 | 187 | 73,100 | 187 |
| 2022-05-11 | 195 | 200 | 191 | 191 | 105,100 | 191 |
| 2022-05-10 | 197 | 197 | 191 | 193 | 142,700 | 193 |
| 2022-05-09 | 203 | 203 | 197 | 198 | 120,100 | 198 |
| 2022-05-06 | 198 | 203 | 197 | 202 | 115,800 | 202 |
| 2022-05-02 | 200 | 203 | 200 | 201 | 54,300 | 201 |
| 2022-04-28 | 205 | 205 | 200 | 201 | 108,700 | 201 |
| 2022-04-27 | 200 | 204 | 197 | 203 | 78,600 | 203 |
| 2022-04-26 | 203 | 204 | 201 | 203 | 74,700 | 203 |
| 2022-04-25 | 200 | 205 | 193 | 203 | 247,200 | 203 |
| 2022-04-22 | 205 | 208 | 202 | 204 | 113,800 | 204 |
| 2022-04-21 | 215 | 215 | 207 | 208 | 178,800 | 208 |
| 2022-04-20 | 209 | 220 | 209 | 215 | 393,800 | 215 |
| 2022-04-19 | 205 | 211 | 204 | 209 | 181,700 | 209 |
| 2022-04-18 | 203 | 206 | 203 | 205 | 73,400 | 205 |
| 2022-04-15 | 203 | 207 | 203 | 206 | 81,100 | 206 |
| 2022-04-14 | 204 | 208 | 203 | 207 | 107,300 | 207 |
| 2022-04-13 | 206 | 207 | 204 | 206 | 67,600 | 206 |
| 2022-04-12 | 207 | 207 | 203 | 205 | 95,200 | 205 |
| 2022-04-11 | 211 | 212 | 204 | 208 | 126,300 | 208 |
| 2022-04-08 | 212 | 214 | 210 | 213 | 180,900 | 213 |
| 2022-04-07 | 212 | 215 | 210 | 212 | 66,600 | 212 |
| 2022-04-06 | 215 | 215 | 211 | 213 | 50,700 | 213 |
| 2022-04-05 | 211 | 216 | 209 | 215 | 188,000 | 215 |
| 2022-04-04 | 216 | 217 | 207 | 210 | 278,800 | 210 |
| 2022-04-01 | 212 | 242 | 207 | 213 | 1,586,400 | 213 |
| 2022-03-31 | 205 | 211 | 205 | 211 | 147,800 | 211 |
| 2022-03-30 | 202 | 207 | 201 | 205 | 130,800 | 205 |
| 2022-03-29 | 199 | 200 | 197 | 200 | 53,600 | 200 |
| 2022-03-28 | 198 | 199 | 196 | 199 | 37,800 | 199 |
| 2022-03-25 | 197 | 199 | 195 | 199 | 56,100 | 199 |
| 2022-03-24 | 197 | 197 | 191 | 197 | 54,300 | 197 |
| 2022-03-23 | 198 | 198 | 194 | 195 | 119,000 | 195 |
| 2022-03-22 | 199 | 199 | 194 | 197 | 98,900 | 197 |
| 2022-03-18 | 199 | 200 | 198 | 199 | 44,800 | 199 |
| 2022-03-17 | 200 | 200 | 197 | 200 | 89,000 | 200 |
| 2022-03-16 | 194 | 199 | 191 | 197 | 116,000 | 197 |
| 2022-03-15 | 197 | 197 | 193 | 195 | 44,900 | 195 |
| 2022-03-14 | 188 | 195 | 186 | 195 | 101,600 | 195 |
| 2022-03-11 | 185 | 188 | 185 | 187 | 64,700 | 187 |
| 2022-03-10 | 186 | 190 | 186 | 190 | 43,100 | 190 |
| 2022-03-09 | 187 | 189 | 185 | 185 | 40,400 | 185 |
| 2022-03-08 | 189 | 191 | 186 | 187 | 58,900 | 187 |
| 2022-03-07 | 194 | 194 | 188 | 191 | 211,500 | 191 |
| 2022-03-04 | 190 | 193 | 188 | 192 | 113,600 | 192 |
| 2022-03-03 | 194 | 194 | 191 | 193 | 54,000 | 193 |
| 2022-03-02 | 194 | 194 | 191 | 194 | 45,600 | 194 |
| 2022-03-01 | 192 | 195 | 192 | 194 | 85,800 | 194 |
| 2022-02-28 | 190 | 194 | 189 | 193 | 68,100 | 193 |
| 2022-02-25 | 190 | 193 | 189 | 192 | 75,600 | 192 |
| 2022-02-24 | 185 | 191 | 185 | 191 | 85,000 | 191 |
| 2022-02-22 | 183 | 195 | 183 | 189 | 104,800 | 189 |
| 2022-02-21 | 186 | 190 | 184 | 188 | 89,500 | 188 |
| 2022-02-18 | 187 | 192 | 187 | 190 | 69,900 | 190 |
| 2022-02-17 | 195 | 195 | 189 | 191 | 110,900 | 191 |
| 2022-02-16 | 200 | 206 | 195 | 196 | 130,600 | 196 |
| 2022-02-15 | 194 | 204 | 193 | 196 | 149,500 | 196 |
| 2022-02-14 | 200 | 207 | 198 | 207 | 101,700 | 207 |
| 2022-02-10 | 206 | 207 | 202 | 203 | 85,800 | 203 |
| 2022-02-09 | 206 | 207 | 202 | 207 | 56,700 | 207 |
| 2022-02-08 | 208 | 208 | 203 | 204 | 95,300 | 204 |
| 2022-02-07 | 205 | 208 | 204 | 207 | 134,800 | 207 |
| 2022-02-04 | 201 | 205 | 200 | 205 | 54,300 | 205 |
| 2022-02-03 | 199 | 204 | 197 | 202 | 94,700 | 202 |
| 2022-02-02 | 197 | 203 | 197 | 203 | 110,100 | 203 |
| 2022-02-01 | 196 | 199 | 193 | 197 | 131,000 | 197 |
| 2022-01-31 | 190 | 196 | 190 | 195 | 111,400 | 195 |
| 2022-01-28 | 188 | 190 | 186 | 189 | 57,500 | 189 |
| 2022-01-27 | 196 | 197 | 186 | 186 | 233,500 | 186 |
| 2022-01-26 | 188 | 198 | 187 | 198 | 133,200 | 198 |
| 2022-01-25 | 193 | 193 | 185 | 191 | 281,600 | 191 |
| 2022-01-24 | 197 | 198 | 191 | 194 | 219,600 | 194 |
| 2022-01-21 | 195 | 196 | 193 | 195 | 112,100 | 195 |
| 2022-01-20 | 193 | 199 | 192 | 197 | 180,300 | 197 |
| 2022-01-19 | 200 | 200 | 195 | 197 | 108,500 | 197 |
| 2022-01-18 | 203 | 206 | 200 | 203 | 152,000 | 203 |
| 2022-01-17 | 202 | 205 | 202 | 203 | 57,100 | 203 |
| 2022-01-14 | 207 | 207 | 201 | 203 | 133,100 | 203 |
| 2022-01-13 | 206 | 207 | 203 | 207 | 52,200 | 207 |
| 2022-01-12 | 202 | 206 | 201 | 205 | 82,900 | 205 |
| 2022-01-11 | 199 | 205 | 198 | 205 | 71,200 | 205 |
| 2022-01-07 | 201 | 203 | 196 | 202 | 218,300 | 202 |
| 2022-01-06 | 202 | 203 | 200 | 203 | 90,800 | 203 |
| 2022-01-05 | 206 | 206 | 203 | 205 | 108,300 | 205 |
| 2022-01-04 | 211 | 211 | 202 | 205 | 189,800 | 205 |
分割・併合履歴 ： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株
