3565 アセンテック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,080	2,108	2,050	2,095	26,800	1,047.50
2019-12-27	2,169	2,169	2,080	2,080	32,800	1,040
2019-12-26	2,200	2,210	2,140	2,141	26,200	1,070.50
2019-12-25	2,134	2,244	2,134	2,175	135,500	1,087.50
2019-12-24	2,150	2,208	2,107	2,133	113,800	1,066.50
2019-12-23	2,039	2,145	2,039	2,144	148,800	1,072
2019-12-20	1,995	2,037	1,987	2,030	59,000	1,015
2019-12-19	2,010	2,032	2,000	2,007	45,800	1,003.50
2019-12-18	1,998	2,008	1,967	2,001	105,200	1,000.50
2019-12-17	1,898	1,931	1,891	1,931	45,400	965.50
2019-12-16	1,899	1,944	1,892	1,893	46,700	946.50
2019-12-13	2,016	2,017	1,905	1,906	115,700	953
2019-12-12	1,981	2,025	1,897	2,006	237,400	1,003
2019-12-11	2,069	2,110	2,046	2,051	126,900	1,025.50
2019-12-10	2,030	2,068	2,013	2,048	92,100	1,024
2019-12-09	2,049	2,063	2,011	2,016	62,000	1,008
2019-12-06	1,988	2,027	1,970	2,025	43,400	1,012.50
2019-12-05	1,949	1,995	1,932	1,987	45,000	993.50
2019-12-04	1,921	1,939	1,911	1,939	17,700	969.50
2019-12-03	1,924	1,948	1,919	1,935	10,500	967.50
2019-12-02	1,947	1,960	1,924	1,944	21,100	972
2019-11-29	1,932	1,947	1,914	1,947	21,200	973.50
2019-11-28	1,966	1,966	1,926	1,931	43,400	965.50
2019-11-27	1,910	1,962	1,908	1,931	53,700	965.50
2019-11-26	1,922	1,926	1,881	1,894	38,900	947
2019-11-25	1,940	1,945	1,920	1,920	16,900	960
2019-11-22	1,935	1,947	1,919	1,921	23,100	960.50
2019-11-21	1,915	1,938	1,886	1,935	46,600	967.50
2019-11-20	1,903	1,935	1,893	1,911	37,800	955.50
2019-11-19	1,900	1,900	1,868	1,900	21,000	950
2019-11-18	1,875	1,896	1,867	1,890	39,400	945
2019-11-15	1,821	1,860	1,816	1,851	39,500	925.50
2019-11-14	1,831	1,838	1,815	1,830	23,300	915
2019-11-13	1,850	1,850	1,812	1,821	28,700	910.50
2019-11-12	1,831	1,856	1,820	1,844	44,900	922
2019-11-11	1,803	1,836	1,803	1,821	28,000	910.50
2019-11-08	1,819	1,819	1,791	1,803	36,100	901.50
2019-11-07	1,810	1,819	1,791	1,804	28,800	902
2019-11-06	1,847	1,847	1,793	1,801	66,600	900.50
2019-11-05	1,869	1,870	1,818	1,820	62,300	910
2019-11-01	1,846	1,889	1,845	1,845	35,200	922.50
2019-10-31	1,854	1,914	1,850	1,850	73,700	925
2019-10-30	1,917	1,939	1,850	1,850	242,100	925
2019-10-29	1,923	1,935	1,883	1,917	79,800	958.50
2019-10-28	1,931	1,950	1,917	1,923	50,800	961.50
2019-10-25	1,952	1,985	1,915	1,923	85,700	961.50
2019-10-24	1,943	1,973	1,932	1,960	32,600	980
2019-10-23	1,989	1,989	1,931	1,943	43,100	971.50
2019-10-21	1,949	1,954	1,914	1,954	38,600	977
2019-10-18	1,987	1,987	1,933	1,967	39,800	983.50
2019-10-17	1,935	1,984	1,914	1,981	52,200	990.50
2019-10-16	1,985	1,996	1,940	1,941	56,800	970.50
2019-10-15	2,026	2,026	1,973	1,983	49,500	991.50
2019-10-11	2,020	2,033	1,952	2,025	71,900	1,012.50
2019-10-10	2,120	2,120	2,017	2,026	53,000	1,013
2019-10-09	2,152	2,153	2,059	2,105	77,800	1,052.50
2019-10-08	2,177	2,194	2,150	2,179	34,100	1,089.50
2019-10-07	2,189	2,226	2,159	2,189	67,100	1,094.50
2019-10-04	2,077	2,159	2,072	2,159	70,900	1,079.50
2019-10-03	2,044	2,089	2,038	2,064	40,200	1,032
2019-10-02	2,061	2,090	2,044	2,071	30,800	1,035.50
2019-10-01	-	-	-	2,087	-	1,043.50
2019-09-30	2,096	2,100	2,058	2,087	53,300	1,043.50
2019-09-27	2,047	2,097	2,028	2,097	70,300	1,048.50
2019-09-26	2,039	2,065	2,010	2,045	74,600	1,022.50
2019-09-25	2,005	2,041	1,994	2,006	84,500	1,003
2019-09-24	1,997	2,005	1,979	2,003	55,200	1,001.50
2019-09-20	1,984	2,009	1,958	1,990	69,900	995
2019-09-19	2,006	2,020	1,983	1,991	46,700	995.50
2019-09-18	2,010	2,014	1,966	1,979	57,100	989.50
2019-09-17	1,983	2,035	1,983	2,026	95,900	1,013
2019-09-13	1,967	2,017	1,960	2,003	99,400	1,001.50
2019-09-12	1,882	1,972	1,882	1,950	99,100	975
2019-09-11	1,924	1,937	1,831	1,922	61,200	961
2019-09-10	1,936	1,947	1,918	1,927	36,800	963.50
2019-09-09	1,894	1,936	1,893	1,936	26,900	968
2019-09-06	1,896	1,943	1,896	1,899	50,000	949.50
2019-09-05	1,877	1,895	1,863	1,893	27,300	946.50
2019-09-04	1,851	1,879	1,842	1,871	25,500	935.50
2019-09-03	1,801	1,862	1,801	1,855	54,800	927.50
2019-09-02	1,801	1,808	1,789	1,805	33,000	902.50
2019-08-30	1,801	1,813	1,793	1,805	46,100	902.50
2019-08-29	1,795	1,805	1,790	1,800	173,400	900
2019-08-28	1,891	1,891	1,828	1,846	68,600	923
2019-08-27	1,950	1,950	1,903	1,911	25,400	955.50
2019-08-26	1,902	1,945	1,892	1,920	29,200	960
2019-08-23	1,991	1,991	1,953	1,969	36,100	984.50
2019-08-22	2,007	2,072	1,951	1,993	183,500	996.50
2019-08-21	1,920	1,949	1,920	1,949	4,600	974.50
2019-08-20	1,915	1,932	1,904	1,929	9,800	964.50
2019-08-19	1,930	1,939	1,900	1,913	14,900	956.50
2019-08-16	1,980	1,980	1,922	1,933	12,400	966.50
2019-08-15	1,891	1,994	1,891	1,966	49,900	983
2019-08-14	1,986	1,987	1,950	1,961	13,600	980.50
2019-08-13	1,969	1,998	1,945	1,986	13,500	993
2019-08-09	2,010	2,016	1,977	2,011	9,200	1,005.50
2019-08-08	2,010	2,033	2,001	2,030	8,000	1,015
2019-08-07	2,021	2,022	1,985	2,014	5,900	1,007
2019-08-06	1,954	2,054	1,920	2,026	79,200	1,013
2019-08-05	2,133	2,133	2,037	2,054	30,600	1,027
2019-08-02	2,159	2,170	2,116	2,168	27,900	1,084
2019-08-01	2,144	2,190	2,131	2,188	54,500	1,094
2019-07-31	2,092	2,146	2,092	2,142	22,800	1,071
2019-07-30	2,145	2,151	2,082	2,105	26,800	1,052.50
2019-07-29	2,097	2,141	2,097	2,137	36,600	1,068.50
2019-07-26	2,058	2,097	2,055	2,081	19,000	1,040.50
2019-07-25	2,078	2,141	2,061	2,070	37,200	1,035
2019-07-24	2,088	2,174	2,076	2,078	83,100	1,039
2019-07-23	2,062	2,100	2,056	2,076	24,500	1,038
2019-07-22	2,011	2,083	2,000	2,077	24,300	1,038.50
2019-07-19	1,984	2,034	1,983	2,021	29,200	1,010.50
2019-07-18	1,971	1,985	1,906	1,968	42,500	984
2019-07-17	2,000	2,016	1,976	1,993	21,400	996.50
2019-07-16	2,030	2,089	2,018	2,027	19,800	1,013.50
2019-07-12	2,069	2,086	2,040	2,059	16,800	1,029.50
2019-07-11	2,063	2,087	2,050	2,074	19,100	1,037
2019-07-10	2,050	2,094	2,047	2,079	25,000	1,039.50
2019-07-09	2,040	2,057	2,020	2,050	24,100	1,025
2019-07-08	2,016	2,077	1,985	2,044	60,200	1,022
2019-07-05	1,997	2,019	1,960	2,000	44,400	1,000
2019-07-04	2,018	2,040	1,979	1,980	28,300	990
2019-07-03	1,988	2,018	1,941	2,018	40,900	1,009
2019-07-02	1,960	2,033	1,950	2,014	49,100	1,007
2019-07-01	1,960	2,016	1,960	1,966	40,200	983
2019-06-28	1,919	1,993	1,916	1,989	99,600	994.50
2019-06-27	1,849	1,921	1,842	1,902	83,000	951
2019-06-26	1,809	1,873	1,777	1,864	36,200	932
2019-06-25	1,793	1,837	1,772	1,810	41,300	905
2019-06-24	1,805	1,877	1,785	1,791	74,900	895.50
2019-06-21	1,778	1,809	1,757	1,786	42,500	893
2019-06-20	1,743	1,787	1,729	1,757	24,400	878.50
2019-06-19	1,755	1,761	1,707	1,738	47,400	869
2019-06-18	1,772	1,772	1,718	1,735	30,100	867.50
2019-06-17	1,749	1,749	1,693	1,743	71,400	871.50
2019-06-14	1,819	1,819	1,723	1,751	58,900	875.50
2019-06-13	1,708	1,849	1,705	1,813	219,200	906.50
2019-06-12	1,904	1,965	1,902	1,908	119,500	954
2019-06-11	1,900	1,928	1,893	1,925	57,700	962.50
2019-06-10	1,891	1,899	1,865	1,887	23,300	943.50
2019-06-07	1,855	1,875	1,837	1,851	22,700	925.50
2019-06-06	1,849	1,880	1,845	1,850	51,900	925
2019-06-05	1,810	1,835	1,800	1,829	49,400	914.50
2019-06-04	1,725	1,801	1,717	1,768	58,900	884
2019-06-03	1,784	1,788	1,700	1,710	58,800	855
2019-05-31	1,827	1,857	1,781	1,784	56,000	892
2019-05-30	1,816	1,817	1,778	1,814	30,300	907
2019-05-29	1,783	1,818	1,780	1,818	33,000	909
2019-05-28	1,791	1,807	1,770	1,783	15,400	891.50
2019-05-27	1,769	1,798	1,749	1,777	26,600	888.50
2019-05-24	1,718	1,742	1,702	1,742	19,900	871
2019-05-23	1,731	1,750	1,707	1,728	41,400	864
2019-05-22	1,715	1,778	1,715	1,743	33,000	871.50
2019-05-21	1,766	1,768	1,692	1,702	91,800	851
2019-05-20	1,800	1,830	1,772	1,783	60,400	891.50
2019-05-17	1,764	1,795	1,758	1,769	21,600	884.50
2019-05-16	1,787	1,793	1,730	1,745	30,200	872.50
2019-05-15	1,794	1,815	1,747	1,795	38,400	897.50
2019-05-14	1,678	1,785	1,678	1,782	49,900	891
2019-05-13	1,716	1,781	1,704	1,758	66,100	879
2019-05-10	1,681	1,699	1,648	1,697	25,500	848.50
2019-05-09	1,693	1,693	1,656	1,681	19,000	840.50
2019-05-08	1,655	1,694	1,642	1,694	25,200	847
2019-05-07	1,695	1,722	1,679	1,695	33,100	847.50
2019-04-26	1,627	1,724	1,611	1,691	113,200	845.50
2019-04-25	1,631	1,640	1,626	1,634	18,900	817
2019-04-24	1,627	1,644	1,624	1,632	50,100	816
2019-04-23	1,632	1,644	1,621	1,628	164,400	814
2019-04-22	1,683	1,713	1,660	1,678	28,800	839
2019-04-19	1,735	1,768	1,662	1,672	38,200	836
2019-04-18	1,728	1,768	1,718	1,749	21,800	874.50
2019-04-17	1,760	1,815	1,721	1,736	38,400	868
2019-04-16	1,695	1,777	1,695	1,759	42,000	879.50
2019-04-15	1,694	1,721	1,662	1,715	33,100	857.50
2019-04-12	1,660	1,663	1,640	1,660	14,500	830
2019-04-11	1,632	1,658	1,619	1,657	11,200	828.50
2019-04-10	1,600	1,648	1,598	1,632	13,300	816
2019-04-09	1,632	1,640	1,590	1,602	24,900	801
2019-04-08	1,656	1,680	1,616	1,632	34,900	816
2019-04-05	1,593	1,649	1,557	1,632	62,800	816
2019-04-04	1,565	1,580	1,550	1,555	26,400	777.50
2019-04-03	1,544	1,570	1,527	1,554	17,600	777
2019-04-02	1,583	1,587	1,533	1,545	63,200	772.50
2019-04-01	1,653	1,659	1,570	1,573	58,400	786.50
2019-03-29	1,573	1,643	1,573	1,621	32,000	810.50
2019-03-28	1,574	1,580	1,553	1,557	57,400	778.50
2019-03-27	1,610	1,620	1,567	1,571	58,800	785.50
2019-03-26	1,674	1,678	1,604	1,609	56,500	804.50
2019-03-25	1,721	1,721	1,648	1,673	20,000	836.50
2019-03-22	1,722	1,777	1,717	1,717	11,800	858.50
2019-03-20	1,787	1,820	1,718	1,721	24,400	860.50
2019-03-19	1,845	1,845	1,783	1,787	16,800	893.50
2019-03-18	1,902	1,902	1,830	1,847	14,100	923.50
2019-03-15	1,860	1,915	1,826	1,909	29,400	954.50
2019-03-14	1,825	1,855	1,780	1,811	82,500	905.50
2019-03-13	1,946	2,010	1,944	1,985	67,900	992.50
2019-03-12	1,883	1,931	1,883	1,931	19,900	965.50
2019-03-11	1,871	1,900	1,815	1,868	9,700	934
2019-03-08	1,865	1,912	1,861	1,871	21,700	935.50
2019-03-07	1,969	1,970	1,905	1,905	15,900	952.50
2019-03-06	1,919	1,970	1,891	1,941	33,400	970.50
2019-03-05	1,848	1,890	1,845	1,879	11,300	939.50
2019-03-04	1,850	1,894	1,836	1,888	12,800	944
2019-03-01	1,880	1,914	1,832	1,846	13,000	923
2019-02-28	1,919	1,919	1,880	1,880	6,800	940
2019-02-27	1,889	1,899	1,864	1,886	11,600	943
2019-02-26	1,950	1,950	1,885	1,900	12,000	950
2019-02-25	1,950	1,980	1,950	1,958	9,300	979
2019-02-22	1,942	1,996	1,910	1,958	33,500	979
2019-02-21	1,910	1,942	1,909	1,939	16,100	969.50
2019-02-20	1,879	1,931	1,846	1,926	35,500	963
2019-02-19	1,740	1,846	1,740	1,827	26,300	913.50
2019-02-18	1,787	1,787	1,732	1,740	9,800	870
2019-02-15	1,706	1,796	1,706	1,747	20,600	873.50
2019-02-14	1,735	1,812	1,712	1,719	27,600	859.50
2019-02-13	1,824	1,876	1,753	1,775	21,300	887.50
2019-02-12	1,832	1,888	1,801	1,824	13,700	912
2019-02-08	1,820	1,846	1,810	1,832	11,800	916
2019-02-07	1,910	1,910	1,855	1,860	11,000	930
2019-02-06	1,961	1,963	1,918	1,918	16,000	959
2019-02-05	2,000	2,000	1,935	1,965	13,600	982.50
2019-02-04	1,989	2,068	1,930	1,969	34,900	984.50
2019-02-01	1,931	2,000	1,910	1,989	51,400	994.50
2019-01-31	1,789	1,885	1,789	1,851	23,800	925.50
2019-01-30	1,846	1,846	1,775	1,775	30,600	887.50
2019-01-29	1,890	1,933	1,833	1,840	34,500	920
2019-01-28	4,140	4,140	3,865	3,870	24,700	967.50
2019-01-25	4,150	4,210	4,095	4,145	25,400	1,036.25
2019-01-24	4,015	4,150	3,965	4,125	23,600	1,031.25
2019-01-23	4,260	4,260	4,000	4,025	34,700	1,006.25
2019-01-22	4,000	4,230	4,000	4,200	51,900	1,050
2019-01-21	4,005	4,050	3,925	3,975	20,900	993.75
2019-01-18	3,900	4,055	3,860	3,940	39,800	985
2019-01-17	3,780	3,950	3,695	3,940	32,000	985
2019-01-16	3,685	3,790	3,585	3,710	20,200	927.50
2019-01-15	3,765	3,790	3,695	3,745	12,100	936.25
2019-01-11	3,890	3,900	3,800	3,845	21,700	961.25
2019-01-10	3,715	3,855	3,645	3,840	41,900	960
2019-01-09	3,480	3,835	3,470	3,785	69,000	946.25
2019-01-08	3,405	3,465	3,400	3,430	5,100	857.50
2019-01-07	3,420	3,455	3,390	3,400	3,400	850
2019-01-04	3,375	3,375	3,175	3,325	5,600	831.25

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

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