3565 アセンテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,815	1,854	1,815	1,827	113,900	1,827
2020-12-29	1,801	1,853	1,796	1,827	132,900	1,827
2020-12-28	1,834	1,840	1,766	1,780	199,600	1,780
2020-12-25	1,862	1,868	1,825	1,839	107,900	1,839
2020-12-24	1,852	1,893	1,832	1,864	138,900	1,864
2020-12-23	1,814	1,917	1,814	1,875	258,500	1,875
2020-12-22	1,850	1,868	1,766	1,774	188,200	1,774
2020-12-21	1,930	1,944	1,859	1,865	199,800	1,865
2020-12-18	1,954	1,985	1,905	1,943	208,300	1,943
2020-12-17	1,919	2,024	1,917	1,974	483,500	1,974
2020-12-16	1,870	1,897	1,842	1,879	110,900	1,879
2020-12-15	1,919	1,930	1,856	1,870	155,600	1,870
2020-12-14	1,857	1,927	1,850	1,899	242,900	1,899
2020-12-11	1,759	1,836	1,722	1,834	347,600	1,834
2020-12-10	1,894	1,937	1,762	1,779	678,400	1,779
2020-12-09	1,906	1,906	1,846	1,854	212,500	1,854
2020-12-08	1,851	1,903	1,818	1,893	188,000	1,893
2020-12-07	1,894	1,904	1,840	1,868	203,000	1,868
2020-12-04	1,930	1,930	1,840	1,876	202,500	1,876
2020-12-03	1,991	1,997	1,926	1,936	188,100	1,936
2020-12-02	2,008	2,019	1,943	1,992	245,700	1,992
2020-12-01	1,956	2,027	1,941	2,020	287,700	2,020
2020-11-30	1,923	1,938	1,894	1,938	336,400	1,938
2020-11-27	1,916	1,950	1,907	1,921	198,000	1,921
2020-11-26	1,936	1,963	1,925	1,948	176,600	1,948
2020-11-25	1,947	1,972	1,904	1,939	211,000	1,939
2020-11-24	2,015	2,021	1,950	1,966	175,200	1,966
2020-11-20	1,950	1,997	1,928	1,997	149,100	1,997
2020-11-19	1,900	1,949	1,882	1,947	171,300	1,947
2020-11-18	1,871	1,927	1,862	1,908	291,600	1,908
2020-11-17	1,984	1,993	1,869	1,888	303,400	1,888
2020-11-16	2,060	2,060	1,979	2,013	148,200	2,013
2020-11-13	2,010	2,046	1,981	2,037	135,400	2,037
2020-11-12	1,998	2,027	1,959	2,011	191,300	2,011
2020-11-11	1,881	1,970	1,872	1,944	238,500	1,944
2020-11-10	2,000	2,100	1,939	1,966	530,700	1,966
2020-11-09	2,230	2,285	2,220	2,257	213,800	2,257
2020-11-06	2,190	2,230	2,163	2,165	205,300	2,165
2020-11-05	2,135	2,176	2,125	2,165	223,400	2,165
2020-11-04	2,050	2,103	2,015	2,091	168,200	2,091
2020-11-02	2,018	2,036	1,962	2,008	227,600	2,008
2020-10-30	2,102	2,124	2,025	2,040	227,100	2,040
2020-10-29	2,120	2,166	2,035	2,124	218,100	2,124
2020-10-28	2,123	2,209	2,110	2,182	296,300	2,182
2020-10-27	2,025	2,132	2,017	2,101	400,700	2,101
2020-10-26	2,205	2,206	2,023	2,032	402,700	2,032
2020-10-23	2,326	2,328	2,109	2,227	613,300	2,227
2020-10-22	2,460	2,460	2,351	2,357	350,700	2,357
2020-10-21	2,470	2,534	2,448	2,460	355,700	2,460
2020-10-20	2,330	2,495	2,317	2,448	553,400	2,448
2020-10-19	2,350	2,350	2,180	2,295	454,500	2,295
2020-10-16	2,450	2,470	2,281	2,312	571,800	2,312
2020-10-15	2,336	2,477	2,323	2,461	790,700	2,461
2020-10-14	2,306	2,358	2,272	2,336	258,900	2,336
2020-10-13	2,395	2,395	2,307	2,336	317,100	2,336
2020-10-12	2,276	2,400	2,236	2,396	536,800	2,396
2020-10-09	2,233	2,241	2,169	2,235	227,200	2,235
2020-10-08	2,202	2,272	2,152	2,238	256,700	2,238
2020-10-07	2,251	2,282	2,194	2,212	204,700	2,212
2020-10-06	2,300	2,300	2,218	2,253	293,600	2,253
2020-10-05	2,260	2,316	2,184	2,311	319,200	2,311
2020-10-02	2,316	2,327	2,195	2,242	345,400	2,242
2020-09-30	2,319	2,330	2,263	2,299	211,500	2,299
2020-09-29	2,212	2,359	2,210	2,327	247,900	2,327
2020-09-28	2,350	2,364	2,195	2,224	334,600	2,224
2020-09-25	2,354	2,408	2,292	2,331	551,900	2,331
2020-09-24	2,244	2,381	2,186	2,369	992,500	2,369
2020-09-23	2,100	2,314	2,100	2,269	1,254,600	2,269
2020-09-18	2,055	2,085	2,040	2,083	225,600	2,083
2020-09-17	2,043	2,058	2,007	2,045	249,000	2,045
2020-09-16	1,998	2,060	1,998	2,037	398,800	2,037
2020-09-15	2,000	2,022	1,960	1,975	291,800	1,975
2020-09-14	1,951	2,002	1,900	1,995	326,800	1,995
2020-09-11	1,909	1,942	1,850	1,940	456,300	1,940
2020-09-10	2,069	2,098	1,907	1,912	993,500	1,912
2020-09-09	2,007	2,057	1,990	2,051	357,600	2,051
2020-09-08	1,998	2,049	1,944	2,049	313,300	2,049
2020-09-07	2,058	2,088	1,944	1,952	370,000	1,952
2020-09-04	2,053	2,103	2,029	2,077	219,900	2,077
2020-09-03	2,178	2,178	2,084	2,136	310,100	2,136
2020-09-02	2,169	2,192	2,115	2,180	485,500	2,180
2020-09-01	2,000	2,111	2,000	2,105	368,000	2,105
2020-08-31	2,001	2,024	1,975	1,993	247,700	1,993
2020-08-28	2,036	2,060	1,890	1,924	460,800	1,924
2020-08-27	2,090	2,106	2,031	2,049	325,300	2,049
2020-08-26	2,188	2,188	2,044	2,062	666,500	2,062
2020-08-25	2,160	2,160	2,079	2,117	213,100	2,117
2020-08-24	2,215	2,218	2,121	2,152	207,700	2,152
2020-08-21	2,230	2,239	2,172	2,207	207,800	2,207
2020-08-20	2,193	2,199	2,095	2,173	421,100	2,173
2020-08-19	2,195	2,266	2,162	2,243	589,300	2,243
2020-08-18	2,040	2,184	2,020	2,147	789,700	2,147
2020-08-17	2,018	2,039	1,941	2,014	294,400	2,014
2020-08-14	1,961	2,044	1,961	2,008	367,000	2,008
2020-08-13	1,932	1,961	1,902	1,958	163,700	1,958
2020-08-12	1,961	1,980	1,903	1,910	248,300	1,910
2020-08-11	1,998	1,998	1,882	1,942	487,400	1,942
2020-08-07	1,870	1,930	1,843	1,861	220,800	1,861
2020-08-06	1,820	1,907	1,785	1,830	266,900	1,830
2020-08-05	1,739	1,810	1,739	1,792	125,800	1,792
2020-08-04	1,820	1,829	1,733	1,750	175,700	1,750
2020-08-03	1,752	1,795	1,740	1,777	133,500	1,777
2020-07-31	1,872	1,901	1,740	1,748	281,600	1,748
2020-07-30	2,000	2,000	1,884	1,910	183,200	1,910
2020-07-29	3,830	3,970	3,820	3,960	117,500	1,980
2020-07-28	3,805	3,950	3,805	3,855	91,500	1,927.50
2020-07-27	3,865	3,940	3,775	3,800	167,900	1,900
2020-07-22	3,910	3,980	3,845	3,915	93,200	1,957.50
2020-07-21	3,840	3,990	3,825	3,920	136,600	1,960
2020-07-20	3,835	3,900	3,745	3,795	99,600	1,897.50
2020-07-17	3,785	3,855	3,730	3,810	157,500	1,905
2020-07-16	3,935	3,935	3,730	3,750	189,700	1,875
2020-07-15	3,995	4,040	3,825	3,950	222,300	1,975
2020-07-14	3,905	4,020	3,900	3,995	171,000	1,997.50
2020-07-13	3,900	4,075	3,800	4,015	223,000	2,007.50
2020-07-10	4,205	4,240	3,885	3,920	403,700	1,960
2020-07-09	4,000	4,300	3,930	4,150	809,100	2,075
2020-07-08	3,785	3,855	3,725	3,765	172,800	1,882.50
2020-07-07	3,710	3,825	3,655	3,785	221,500	1,892.50
2020-07-06	3,535	3,815	3,530	3,710	479,200	1,855
2020-07-03	3,320	3,535	3,320	3,505	205,500	1,752.50
2020-07-02	3,545	3,550	3,180	3,330	301,700	1,665
2020-07-01	3,350	3,570	3,290	3,545	393,000	1,772.50
2020-06-30	3,445	3,450	3,275	3,315	173,600	1,657.50
2020-06-29	3,345	3,535	3,275	3,425	245,200	1,712.50
2020-06-26	3,365	3,365	3,265	3,335	108,600	1,667.50
2020-06-25	3,305	3,355	3,255	3,270	91,500	1,635
2020-06-24	3,435	3,435	3,305	3,355	87,200	1,677.50
2020-06-23	3,475	3,475	3,350	3,435	147,500	1,717.50
2020-06-22	3,380	3,475	3,335	3,455	203,600	1,727.50
2020-06-19	3,295	3,430	3,285	3,345	262,000	1,672.50
2020-06-18	3,190	3,300	3,175	3,285	205,600	1,642.50
2020-06-17	3,130	3,165	3,075	3,120	140,900	1,560
2020-06-16	3,165	3,210	3,065	3,130	203,100	1,565
2020-06-15	3,205	3,310	3,020	3,035	344,200	1,517.50
2020-06-12	3,070	3,230	2,993	3,205	326,100	1,602.50
2020-06-11	3,250	3,280	3,110	3,210	656,500	1,605
2020-06-10	3,300	3,480	3,290	3,475	336,700	1,737.50
2020-06-09	3,375	3,385	3,190	3,290	291,200	1,645
2020-06-08	3,490	3,490	3,330	3,375	212,300	1,687.50
2020-06-05	3,540	3,550	3,400	3,415	193,900	1,707.50
2020-06-04	3,330	3,515	3,295	3,470	378,500	1,735
2020-06-03	3,405	3,405	3,240	3,310	162,300	1,655
2020-06-02	3,450	3,450	3,275	3,400	277,900	1,700
2020-06-01	3,200	3,430	3,140	3,380	517,900	1,690
2020-05-29	2,986	3,145	2,957	3,120	178,100	1,560
2020-05-28	3,020	3,020	2,921	2,972	101,900	1,486
2020-05-27	2,981	3,030	2,970	3,015	88,300	1,507.50
2020-05-26	3,090	3,120	2,944	2,976	189,100	1,488
2020-05-25	3,200	3,215	3,070	3,085	176,700	1,542.50
2020-05-22	2,920	3,105	2,912	3,100	227,400	1,550
2020-05-21	2,918	2,959	2,838	2,912	117,700	1,456
2020-05-20	2,821	2,971	2,815	2,925	175,400	1,462.50
2020-05-19	2,978	2,982	2,797	2,863	279,000	1,431.50
2020-05-18	2,995	3,030	2,963	2,977	117,200	1,488.50
2020-05-15	3,010	3,040	2,938	2,980	132,100	1,490
2020-05-14	2,970	3,035	2,939	2,980	117,700	1,490
2020-05-13	2,943	3,025	2,929	2,980	124,900	1,490
2020-05-12	2,966	2,982	2,914	2,952	224,500	1,476
2020-05-11	3,145	3,145	2,958	3,000	272,100	1,500
2020-05-08	3,300	3,300	3,080	3,130	261,400	1,565
2020-05-07	3,050	3,320	3,035	3,320	222,300	1,660
2020-05-01	3,030	3,125	2,984	3,040	160,000	1,520
2020-04-30	3,245	3,245	2,960	3,020	407,900	1,510
2020-04-28	3,310	3,335	3,165	3,200	209,200	1,600
2020-04-27	3,265	3,355	3,205	3,320	192,900	1,660
2020-04-24	3,190	3,245	3,120	3,195	109,600	1,597.50
2020-04-23	3,335	3,400	3,195	3,205	205,000	1,602.50
2020-04-22	3,050	3,295	3,040	3,265	328,600	1,632.50
2020-04-21	3,170	3,235	3,010	3,095	598,200	1,547.50
2020-04-20	3,395	3,425	3,245	3,265	405,200	1,632.50
2020-04-17	3,700	3,715	3,300	3,450	330,400	1,725
2020-04-16	3,420	3,610	3,365	3,565	300,700	1,782.50
2020-04-15	3,220	3,515	3,155	3,420	430,400	1,710
2020-04-14	3,160	3,320	3,060	3,220	474,900	1,610
2020-04-13	2,964	3,090	2,880	3,025	296,600	1,512.50
2020-04-10	2,776	2,868	2,665	2,864	149,200	1,432
2020-04-09	2,787	2,878	2,705	2,786	178,000	1,393
2020-04-08	2,852	2,864	2,635	2,687	170,700	1,343.50
2020-04-07	2,999	3,040	2,745	2,842	166,600	1,421
2020-04-06	2,713	2,983	2,713	2,958	91,000	1,479
2020-04-03	2,861	2,925	2,586	2,712	153,100	1,356
2020-04-02	2,925	3,020	2,873	2,888	102,400	1,444
2020-04-01	2,915	3,060	2,832	2,900	154,200	1,450
2020-03-31	3,040	3,060	2,872	2,948	203,700	1,474
2020-03-30	2,919	3,090	2,901	2,990	209,300	1,495
2020-03-27	2,793	2,922	2,740	2,876	134,600	1,438
2020-03-26	2,703	2,778	2,610	2,752	78,700	1,376
2020-03-25	2,800	2,815	2,678	2,748	119,600	1,374
2020-03-24	2,630	2,861	2,578	2,640	234,900	1,320
2020-03-23	2,300	2,497	2,259	2,441	296,200	1,220.50
2020-03-19	2,150	2,302	2,116	2,297	263,100	1,148.50
2020-03-18	1,937	2,266	1,935	2,080	403,100	1,040
2020-03-17	1,795	1,962	1,776	1,939	262,500	969.50
2020-03-16	1,815	2,035	1,776	1,855	154,000	927.50
2020-03-13	1,855	1,896	1,713	1,767	232,100	883.50
2020-03-12	2,040	2,156	1,933	2,012	283,300	1,006
2020-03-11	2,165	2,229	2,057	2,152	290,800	1,076
2020-03-10	2,036	2,149	1,957	2,102	283,100	1,051
2020-03-09	2,237	2,269	2,105	2,124	216,100	1,062
2020-03-06	2,530	2,531	2,283	2,326	287,500	1,163
2020-03-05	2,704	2,716	2,450	2,539	252,200	1,269.50
2020-03-04	2,728	2,820	2,607	2,658	220,900	1,329
2020-03-03	2,900	2,921	2,665	2,775	249,000	1,387.50
2020-03-02	2,852	2,971	2,739	2,788	184,000	1,394
2020-02-28	2,962	3,045	2,635	2,787	298,800	1,393.50
2020-02-27	3,080	3,200	2,960	3,025	287,600	1,512.50
2020-02-26	3,310	3,340	2,830	3,085	616,500	1,542.50
2020-02-25	2,869	3,415	2,869	3,120	653,200	1,560
2020-02-21	2,900	3,110	2,837	3,000	322,900	1,500
2020-02-20	2,866	3,010	2,730	2,944	292,300	1,472
2020-02-19	2,749	2,958	2,738	2,829	251,400	1,414.50
2020-02-18	3,115	3,145	2,673	2,727	346,500	1,363.50
2020-02-17	2,786	2,881	2,686	2,792	274,900	1,396
2020-02-14	2,685	2,700	2,548	2,586	84,300	1,293
2020-02-13	2,636	2,673	2,607	2,654	50,100	1,327
2020-02-12	2,549	2,710	2,538	2,643	83,700	1,321.50
2020-02-10	2,485	2,526	2,450	2,515	50,100	1,257.50
2020-02-07	2,517	2,553	2,445	2,485	70,300	1,242.50
2020-02-06	2,602	2,602	2,485	2,524	103,400	1,262
2020-02-05	2,550	2,640	2,485	2,589	137,800	1,294.50
2020-02-04	2,480	2,511	2,428	2,495	64,500	1,247.50
2020-02-03	2,267	2,421	2,267	2,398	82,400	1,199
2020-01-31	2,302	2,364	2,263	2,347	59,500	1,173.50
2020-01-30	2,400	2,400	2,233	2,316	114,300	1,158
2020-01-29	2,450	2,454	2,340	2,416	93,700	1,208
2020-01-28	2,482	2,571	2,457	2,479	186,800	1,239.50
2020-01-27	2,290	2,437	2,272	2,410	127,900	1,205
2020-01-24	2,290	2,297	2,255	2,290	18,800	1,145
2020-01-23	2,272	2,301	2,259	2,275	35,700	1,137.50
2020-01-22	2,245	2,273	2,235	2,270	20,600	1,135
2020-01-21	2,212	2,248	2,162	2,245	42,500	1,122.50
2020-01-20	2,190	2,206	2,145	2,204	46,700	1,102
2020-01-17	2,234	2,255	2,202	2,209	28,300	1,104.50
2020-01-16	2,298	2,298	2,241	2,246	26,600	1,123
2020-01-15	2,345	2,345	2,247	2,298	31,600	1,149
2020-01-14	2,298	2,342	2,279	2,339	41,700	1,169.50
2020-01-10	2,297	2,297	2,200	2,259	45,900	1,129.50
2020-01-09	2,350	2,350	2,258	2,270	56,000	1,135
2020-01-08	2,281	2,370	2,249	2,289	99,600	1,144.50
2020-01-07	2,168	2,300	2,160	2,297	128,200	1,148.50
2020-01-06	2,050	2,175	2,024	2,132	58,900	1,066

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05月
日	月	火	水	木	金	土
« 04月30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	31