3565 アセンテック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,185 | 3,235 | 3,180 | 3,185 | 18,000 | 796.25 |
| 2017-12-28 | 3,270 | 3,275 | 3,175 | 3,180 | 33,100 | 795 |
| 2017-12-27 | 3,155 | 3,250 | 3,150 | 3,245 | 37,700 | 811.25 |
| 2017-12-26 | 3,175 | 3,205 | 3,125 | 3,150 | 70,200 | 787.50 |
| 2017-12-25 | 3,250 | 3,270 | 3,155 | 3,160 | 61,400 | 790 |
| 2017-12-22 | 3,265 | 3,295 | 3,230 | 3,280 | 42,100 | 820 |
| 2017-12-21 | 3,250 | 3,290 | 3,195 | 3,210 | 40,000 | 802.50 |
| 2017-12-20 | 3,285 | 3,330 | 3,195 | 3,195 | 56,500 | 798.75 |
| 2017-12-19 | 3,385 | 3,385 | 3,280 | 3,280 | 66,100 | 820 |
| 2017-12-18 | 3,385 | 3,435 | 3,355 | 3,385 | 57,700 | 846.25 |
| 2017-12-15 | 3,550 | 3,560 | 3,405 | 3,445 | 67,000 | 861.25 |
| 2017-12-14 | 3,575 | 3,615 | 3,465 | 3,520 | 83,100 | 880 |
| 2017-12-13 | 3,430 | 3,735 | 3,290 | 3,520 | 467,400 | 880 |
| 2017-12-12 | 4,070 | 4,110 | 3,935 | 3,990 | 71,400 | 997.50 |
| 2017-12-11 | 3,995 | 4,095 | 3,965 | 4,070 | 43,500 | 1,017.50 |
| 2017-12-08 | 3,910 | 3,955 | 3,865 | 3,925 | 20,300 | 981.25 |
| 2017-12-07 | 3,895 | 3,940 | 3,860 | 3,900 | 17,900 | 975 |
| 2017-12-06 | 3,905 | 3,970 | 3,815 | 3,850 | 30,600 | 962.50 |
| 2017-12-05 | 3,915 | 3,950 | 3,810 | 3,925 | 55,800 | 981.25 |
| 2017-12-04 | 4,035 | 4,110 | 3,950 | 3,950 | 31,800 | 987.50 |
| 2017-12-01 | 4,005 | 4,125 | 4,005 | 4,035 | 31,300 | 1,008.75 |
| 2017-11-30 | 4,075 | 4,080 | 3,915 | 4,035 | 38,500 | 1,008.75 |
| 2017-11-29 | 3,955 | 4,075 | 3,910 | 4,070 | 57,700 | 1,017.50 |
| 2017-11-28 | 3,950 | 3,955 | 3,885 | 3,915 | 38,800 | 978.75 |
| 2017-11-27 | 3,950 | 4,105 | 3,940 | 4,005 | 76,700 | 1,001.25 |
| 2017-11-24 | 3,930 | 3,960 | 3,870 | 3,900 | 47,100 | 975 |
| 2017-11-22 | 4,115 | 4,185 | 3,950 | 3,980 | 61,500 | 995 |
| 2017-11-21 | 3,960 | 4,095 | 3,920 | 4,090 | 63,600 | 1,022.50 |
| 2017-11-20 | 3,870 | 3,945 | 3,815 | 3,910 | 31,500 | 977.50 |
| 2017-11-17 | 3,760 | 3,875 | 3,715 | 3,800 | 19,700 | 950 |
| 2017-11-16 | 3,605 | 3,760 | 3,600 | 3,700 | 31,200 | 925 |
| 2017-11-15 | 3,755 | 3,790 | 3,630 | 3,650 | 83,300 | 912.50 |
| 2017-11-13 | 3,850 | 3,905 | 3,800 | 3,880 | 24,600 | 970 |
| 2017-11-10 | 3,830 | 3,930 | 3,815 | 3,835 | 27,900 | 958.75 |
| 2017-11-09 | 3,925 | 3,960 | 3,810 | 3,910 | 40,700 | 977.50 |
| 2017-11-08 | 3,860 | 4,030 | 3,840 | 3,925 | 57,000 | 981.25 |
| 2017-11-07 | 3,815 | 3,905 | 3,815 | 3,825 | 24,700 | 956.25 |
| 2017-11-06 | 3,960 | 4,000 | 3,830 | 3,830 | 29,500 | 957.50 |
| 2017-11-02 | 3,975 | 4,010 | 3,920 | 3,930 | 23,200 | 982.50 |
| 2017-11-01 | 4,000 | 4,065 | 3,940 | 3,965 | 25,400 | 991.25 |
| 2017-10-31 | 3,780 | 4,035 | 3,770 | 4,030 | 64,800 | 1,007.50 |
| 2017-10-30 | 3,860 | 3,910 | 3,800 | 3,805 | 67,800 | 951.25 |
| 2017-10-27 | 3,955 | 3,970 | 3,860 | 3,890 | 53,100 | 972.50 |
| 2017-10-26 | 3,995 | 4,110 | 3,940 | 3,940 | 51,300 | 985 |
| 2017-10-25 | 4,140 | 4,140 | 3,985 | 3,995 | 40,600 | 998.75 |
| 2017-10-24 | 4,165 | 4,230 | 4,075 | 4,150 | 26,400 | 1,037.50 |
| 2017-10-23 | 4,085 | 4,170 | 4,000 | 4,165 | 40,600 | 1,041.25 |
| 2017-10-20 | 3,970 | 4,060 | 3,945 | 3,995 | 20,400 | 998.75 |
| 2017-10-19 | 3,965 | 4,095 | 3,950 | 3,985 | 29,800 | 996.25 |
| 2017-10-18 | 3,920 | 3,985 | 3,920 | 3,960 | 12,700 | 990 |
| 2017-10-17 | 3,980 | 4,030 | 3,920 | 3,950 | 44,400 | 987.50 |
| 2017-10-16 | 4,035 | 4,050 | 3,960 | 4,015 | 26,300 | 1,003.75 |
| 2017-10-13 | 4,070 | 4,070 | 3,980 | 4,005 | 31,500 | 1,001.25 |
| 2017-10-12 | 4,120 | 4,165 | 4,050 | 4,095 | 41,000 | 1,023.75 |
| 2017-10-11 | 4,180 | 4,200 | 4,015 | 4,070 | 55,000 | 1,017.50 |
| 2017-10-10 | 4,065 | 4,145 | 3,955 | 4,135 | 92,000 | 1,033.75 |
| 2017-10-06 | 3,990 | 4,100 | 3,980 | 4,065 | 49,400 | 1,016.25 |
| 2017-10-05 | 4,100 | 4,170 | 3,980 | 3,985 | 97,300 | 996.25 |
| 2017-10-04 | 4,290 | 4,315 | 4,065 | 4,090 | 159,200 | 1,022.50 |
| 2017-10-03 | 4,365 | 4,650 | 4,160 | 4,325 | 548,500 | 1,081.25 |
| 2017-10-02 | 4,480 | 4,495 | 4,330 | 4,350 | 111,200 | 1,087.50 |
| 2017-09-29 | 4,500 | 4,600 | 4,320 | 4,440 | 173,500 | 1,110 |
| 2017-09-28 | 4,605 | 4,730 | 4,400 | 4,545 | 309,300 | 1,136.25 |
| 2017-09-27 | 4,300 | 4,550 | 4,300 | 4,550 | 172,700 | 1,137.50 |
| 2017-09-26 | 4,310 | 4,400 | 4,220 | 4,260 | 107,500 | 1,065 |
| 2017-09-25 | 4,300 | 4,320 | 4,165 | 4,250 | 88,300 | 1,062.50 |
| 2017-09-22 | 4,455 | 4,490 | 4,230 | 4,300 | 183,300 | 1,075 |
| 2017-09-21 | 4,425 | 4,640 | 4,420 | 4,575 | 194,600 | 1,143.75 |
| 2017-09-20 | 4,390 | 4,500 | 4,320 | 4,420 | 149,300 | 1,105 |
| 2017-09-19 | 4,400 | 4,430 | 4,265 | 4,320 | 120,000 | 1,080 |
| 2017-09-15 | 4,125 | 4,290 | 4,110 | 4,290 | 80,600 | 1,072.50 |
| 2017-09-14 | 4,395 | 4,395 | 3,995 | 4,060 | 135,600 | 1,015 |
| 2017-09-13 | 4,050 | 4,575 | 3,955 | 4,330 | 240,900 | 1,082.50 |
| 2017-09-12 | 4,160 | 4,200 | 4,055 | 4,160 | 77,900 | 1,040 |
| 2017-09-11 | 4,135 | 4,250 | 4,050 | 4,210 | 101,300 | 1,052.50 |
| 2017-09-08 | 3,880 | 4,065 | 3,855 | 4,065 | 92,600 | 1,016.25 |
| 2017-09-07 | 3,985 | 4,110 | 3,810 | 3,850 | 151,600 | 962.50 |
| 2017-09-06 | 3,665 | 3,925 | 3,630 | 3,820 | 138,000 | 955 |
| 2017-09-05 | 4,320 | 4,325 | 3,800 | 3,875 | 246,600 | 968.75 |
| 2017-09-04 | 4,390 | 4,455 | 4,170 | 4,390 | 204,300 | 1,097.50 |
| 2017-09-01 | 4,475 | 4,700 | 4,465 | 4,500 | 248,600 | 1,125 |
| 2017-08-31 | 4,600 | 4,750 | 4,450 | 4,525 | 490,400 | 1,131.25 |
| 2017-08-30 | 4,335 | 4,925 | 4,310 | 4,725 | 1,725,500 | 1,181.25 |
| 2017-08-29 | 3,930 | 4,270 | 3,900 | 4,225 | 323,300 | 1,056.25 |
| 2017-08-28 | 7,870 | 8,460 | 7,750 | 8,120 | 561,600 | 1,015 |
| 2017-08-25 | 7,370 | 7,370 | 7,370 | 7,370 | 10,900 | 921.25 |
| 2017-08-24 | 6,420 | 6,490 | 6,330 | 6,370 | 26,900 | 796.25 |
| 2017-08-23 | 6,720 | 6,720 | 6,440 | 6,480 | 41,400 | 810 |
| 2017-08-22 | 6,670 | 6,720 | 6,550 | 6,670 | 69,900 | 833.75 |
| 2017-08-21 | 6,240 | 6,510 | 6,240 | 6,460 | 53,900 | 807.50 |
| 2017-08-18 | 6,250 | 6,360 | 6,150 | 6,240 | 28,100 | 780 |
| 2017-08-17 | 6,150 | 6,440 | 6,090 | 6,370 | 58,000 | 796.25 |
| 2017-08-16 | 6,120 | 6,120 | 6,010 | 6,050 | 9,200 | 756.25 |
| 2017-08-15 | 6,040 | 6,100 | 5,930 | 6,100 | 13,700 | 762.50 |
| 2017-08-14 | 5,970 | 6,200 | 5,900 | 5,990 | 33,900 | 748.75 |
| 2017-08-10 | 5,830 | 6,230 | 5,640 | 6,100 | 66,500 | 762.50 |
| 2017-08-09 | 6,130 | 6,150 | 5,740 | 5,890 | 27,100 | 736.25 |
| 2017-08-08 | 6,260 | 6,330 | 5,980 | 6,130 | 52,800 | 766.25 |
| 2017-08-07 | 5,990 | 6,400 | 5,990 | 6,330 | 107,700 | 791.25 |
| 2017-08-04 | 5,880 | 6,250 | 5,860 | 6,050 | 265,500 | 756.25 |
| 2017-08-03 | 4,880 | 5,640 | 4,810 | 5,640 | 25,100 | 705 |
| 2017-08-02 | 4,855 | 4,960 | 4,785 | 4,935 | 12,500 | 616.88 |
| 2017-08-01 | 5,040 | 5,040 | 4,765 | 4,795 | 39,200 | 599.38 |
| 2017-07-31 | 5,150 | 5,160 | 4,995 | 5,040 | 19,400 | 630 |
| 2017-07-28 | 5,450 | 5,460 | 5,120 | 5,210 | 24,400 | 651.25 |
| 2017-07-27 | 5,530 | 5,710 | 5,450 | 5,450 | 22,000 | 681.25 |
| 2017-07-26 | 5,490 | 5,590 | 5,450 | 5,550 | 23,100 | 693.75 |
| 2017-07-25 | 5,240 | 5,520 | 5,210 | 5,520 | 35,100 | 690 |
| 2017-07-24 | 5,300 | 5,340 | 5,240 | 5,240 | 19,200 | 655 |
| 2017-07-21 | 5,420 | 5,520 | 5,400 | 5,400 | 16,500 | 675 |
| 2017-07-20 | 5,400 | 5,470 | 5,360 | 5,370 | 15,800 | 671.25 |
| 2017-07-19 | 5,320 | 5,470 | 5,220 | 5,400 | 43,400 | 675 |
| 2017-07-18 | 5,680 | 5,690 | 5,370 | 5,420 | 48,600 | 677.50 |
| 2017-07-14 | 5,680 | 5,760 | 5,660 | 5,670 | 19,300 | 708.75 |
| 2017-07-13 | 5,750 | 5,810 | 5,670 | 5,680 | 16,700 | 710 |
| 2017-07-12 | 5,710 | 5,850 | 5,690 | 5,740 | 23,800 | 717.50 |
| 2017-07-11 | 5,710 | 5,730 | 5,660 | 5,670 | 25,800 | 708.75 |
| 2017-07-10 | 5,850 | 5,940 | 5,640 | 5,750 | 54,200 | 718.75 |
| 2017-07-07 | 5,900 | 5,920 | 5,840 | 5,860 | 14,200 | 732.50 |
| 2017-07-06 | 5,880 | 6,000 | 5,880 | 5,950 | 20,400 | 743.75 |
| 2017-07-05 | 5,950 | 5,950 | 5,820 | 5,880 | 34,500 | 735 |
| 2017-07-04 | 6,100 | 6,100 | 5,830 | 5,970 | 42,200 | 746.25 |
| 2017-07-03 | 6,000 | 6,090 | 5,940 | 6,050 | 16,600 | 756.25 |
| 2017-06-30 | 5,880 | 5,990 | 5,860 | 5,990 | 28,000 | 748.75 |
| 2017-06-29 | 6,150 | 6,190 | 5,960 | 6,040 | 33,600 | 755 |
| 2017-06-28 | 6,370 | 6,430 | 6,100 | 6,100 | 60,900 | 762.50 |
| 2017-06-27 | 6,480 | 6,480 | 6,280 | 6,470 | 70,400 | 808.75 |
| 2017-06-26 | 6,190 | 6,450 | 6,160 | 6,430 | 101,400 | 803.75 |
| 2017-06-23 | 6,400 | 6,400 | 6,010 | 6,090 | 86,200 | 761.25 |
| 2017-06-22 | 5,990 | 6,420 | 5,990 | 6,300 | 125,000 | 787.50 |
| 2017-06-21 | 5,920 | 6,020 | 5,910 | 5,980 | 22,000 | 747.50 |
| 2017-06-20 | 6,100 | 6,110 | 5,900 | 5,930 | 32,300 | 741.25 |
| 2017-06-19 | 5,850 | 6,120 | 5,810 | 6,020 | 60,900 | 752.50 |
| 2017-06-16 | 6,130 | 6,140 | 5,900 | 5,910 | 77,800 | 738.75 |
| 2017-06-15 | 6,190 | 6,470 | 6,100 | 6,100 | 112,000 | 762.50 |
| 2017-06-14 | 6,250 | 6,290 | 6,090 | 6,110 | 51,500 | 763.75 |
| 2017-06-13 | 6,300 | 6,430 | 6,110 | 6,140 | 86,500 | 767.50 |
| 2017-06-12 | 6,620 | 6,730 | 6,330 | 6,350 | 171,400 | 793.75 |
| 2017-06-09 | 6,500 | 6,900 | 6,340 | 6,850 | 526,700 | 856.25 |
| 2017-06-08 | 5,950 | 6,090 | 5,830 | 5,900 | 43,000 | 737.50 |
| 2017-06-07 | 5,880 | 6,070 | 5,780 | 6,000 | 51,400 | 750 |
| 2017-06-06 | 6,290 | 6,290 | 5,920 | 5,950 | 69,600 | 743.75 |
| 2017-06-05 | 5,870 | 6,280 | 5,690 | 6,120 | 116,500 | 765 |
| 2017-06-02 | 6,140 | 6,180 | 5,780 | 5,860 | 65,400 | 732.50 |
| 2017-06-01 | 6,170 | 6,210 | 6,090 | 6,090 | 38,500 | 761.25 |
| 2017-05-31 | 6,340 | 6,350 | 6,160 | 6,250 | 44,300 | 781.25 |
| 2017-05-30 | 6,080 | 6,360 | 6,050 | 6,340 | 92,900 | 792.50 |
| 2017-05-29 | 6,420 | 6,500 | 6,070 | 6,070 | 124,500 | 758.75 |
| 2017-05-26 | 6,900 | 7,020 | 6,300 | 6,500 | 272,700 | 812.50 |
| 2017-05-25 | 6,980 | 6,980 | 6,800 | 6,900 | 52,100 | 862.50 |
| 2017-05-24 | 6,970 | 7,060 | 6,810 | 6,960 | 125,200 | 870 |
| 2017-05-23 | 6,680 | 6,900 | 6,680 | 6,890 | 109,400 | 861.25 |
| 2017-05-22 | 6,770 | 6,830 | 6,620 | 6,680 | 101,300 | 835 |
| 2017-05-19 | 7,070 | 7,180 | 6,700 | 6,730 | 164,000 | 841.25 |
| 2017-05-18 | 6,880 | 7,120 | 6,860 | 6,980 | 209,600 | 872.50 |
| 2017-05-17 | 7,340 | 7,600 | 7,120 | 7,240 | 237,400 | 905 |
| 2017-05-16 | 7,660 | 7,730 | 7,210 | 7,390 | 601,400 | 923.75 |
| 2017-05-15 | 8,200 | 8,450 | 7,450 | 7,510 | 1,050,900 | 938.75 |
| 2017-05-12 | 7,880 | 8,410 | 7,700 | 7,950 | 2,111,100 | 993.75 |
| 2017-05-11 | 6,730 | 7,730 | 6,610 | 7,730 | 712,200 | 966.25 |
| 2017-05-10 | 6,760 | 7,360 | 6,590 | 6,730 | 826,400 | 841.25 |
| 2017-05-09 | 6,700 | 6,820 | 6,550 | 6,700 | 174,400 | 837.50 |
| 2017-05-08 | 6,790 | 6,910 | 6,530 | 6,750 | 361,700 | 843.75 |
| 2017-05-02 | 7,070 | 7,310 | 6,520 | 6,660 | 760,100 | 832.50 |
| 2017-05-01 | 6,900 | 7,040 | 6,620 | 6,890 | 436,100 | 861.25 |
| 2017-04-28 | 7,060 | 7,500 | 6,380 | 6,660 | 2,226,700 | 832.50 |
| 2017-04-27 | 7,200 | 7,500 | 6,500 | 6,660 | 2,354,400 | 832.50 |
| 2017-04-26 | 5,950 | 6,950 | 5,630 | 6,950 | 973,600 | 868.75 |
分割・併合履歴 ： [2020-07-30]1株→2株 [2019-01-29]1株→2株 [2017-08-29]1株→2株
