アスカネット(2438)の株価時系列情報
アスカネット(2438)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 226,000 | 229,000 | 222,000 | 222,000 | 118 |
| 2005/12/29 | 229,000 | 232,000 | 218,000 | 230,000 | 436 |
| 2005/12/28 | 221,000 | 227,000 | 220,000 | 227,000 | 176 |
| 2005/12/27 | 222,000 | 233,000 | 204,000 | 225,000 | 601 |
| 2005/12/26 | 223,000 | 236,000 | 222,000 | 224,000 | 642 |
| 2005/12/22 | 230,000 | 230,000 | 219,000 | 222,000 | 416 |
| 2005/12/21 | 228,000 | 249,000 | 219,000 | 233,000 | 2,505 |
| 2005/12/20 | 225,000 | 229,000 | 221,000 | 224,000 | 1,115 |
| 2005/12/19 | 212,000 | 238,000 | 207,000 | 231,000 | 3,980 |
| 2005/12/16 | 196,000 | 214,000 | 195,000 | 200,000 | 1,142 |
| 2005/12/15 | 188,000 | 212,000 | 185,000 | 210,000 | 926 |
| 2005/12/14 | 191,000 | 191,000 | 185,000 | 185,000 | 167 |
| 2005/12/13 | 183,000 | 190,000 | 182,000 | 187,000 | 425 |
| 2005/12/12 | 184,000 | 187,000 | 182,000 | 182,000 | 319 |
| 2005/12/09 | 184,000 | 190,000 | 182,000 | 187,000 | 332 |
| 2005/12/08 | 192,000 | 194,000 | 183,000 | 187,000 | 390 |
| 2005/12/07 | 185,000 | 197,000 | 185,000 | 194,000 | 704 |
| 2005/12/06 | 184,000 | 186,000 | 182,000 | 184,000 | 136 |
| 2005/12/05 | 183,000 | 186,000 | 182,000 | 184,000 | 271 |
| 2005/12/02 | 183,000 | 185,000 | 181,000 | 182,000 | 312 |
| 2005/12/01 | 193,000 | 195,000 | 179,000 | 183,000 | 1,020 |
| 2005/11/30 | 197,000 | 198,000 | 183,000 | 185,000 | 532 |
| 2005/11/29 | 202,000 | 202,000 | 199,000 | 201,000 | 91 |
| 2005/11/28 | 202,000 | 202,000 | 200,000 | 202,000 | 99 |
| 2005/11/25 | 200,000 | 201,000 | 198,000 | 200,000 | 117 |
| 2005/11/24 | 202,000 | 205,000 | 199,000 | 201,000 | 197 |
| 2005/11/22 | 201,000 | 205,000 | 199,000 | 199,000 | 160 |
| 2005/11/21 | 202,000 | 202,000 | 198,000 | 202,000 | 118 |
| 2005/11/18 | 203,000 | 205,000 | 201,000 | 202,000 | 110 |
| 2005/11/17 | 208,000 | 208,000 | 200,000 | 202,000 | 339 |
| 2005/11/16 | 209,000 | 216,000 | 204,000 | 209,000 | 719 |
| 2005/11/15 | 200,000 | 226,000 | 198,000 | 221,000 | 2,790 |
| 2005/11/14 | 198,000 | 201,000 | 193,000 | 197,000 | 493 |
| 2005/11/11 | 204,000 | 205,000 | 199,000 | 200,000 | 339 |
| 2005/11/10 | 209,000 | 209,000 | 201,000 | 204,000 | 400 |
| 2005/11/09 | 205,000 | 214,000 | 204,000 | 212,000 | 387 |
| 2005/11/08 | 215,000 | 217,000 | 204,000 | 213,000 | 786 |
| 2005/11/07 | 232,000 | 239,000 | 208,000 | 218,000 | 5,678 |
| 2005/11/04 | 176,000 | 204,000 | 175,000 | 204,000 | 3,083 |
| 2005/11/02 | 170,000 | 176,000 | 168,000 | 174,000 | 576 |
| 2005/11/01 | 173,000 | 174,000 | 171,000 | 173,000 | 114 |
| 2005/10/31 | 177,000 | 178,000 | 172,000 | 175,000 | 299 |
| 2005/10/28 | 180,000 | 182,000 | 176,000 | 178,000 | 395 |
| 2005/10/27 | 190,000 | 190,000 | 173,000 | 177,000 | 961 |
| 2005/10/26 | 191,000 | 192,000 | 190,000 | 192,000 | 93 |
| 2005/10/25 | 192,000 | 194,000 | 190,000 | 192,000 | 143 |
| 2005/10/24 | 196,000 | 198,000 | 190,000 | 195,000 | 416 |
| 2005/10/21 | 186,000 | 202,000 | 184,000 | 197,000 | 419 |
| 2005/10/20 | 184,000 | 194,000 | 179,000 | 186,000 | 364 |
| 2005/10/19 | 187,000 | 187,000 | 182,000 | 184,000 | 208 |
| 2005/10/18 | 197,000 | 197,000 | 189,000 | 194,000 | 130 |
| 2005/10/17 | 200,000 | 201,000 | 199,000 | 199,000 | 43 |
| 2005/10/14 | 202,000 | 208,000 | 200,000 | 201,000 | 57 |
| 2005/10/13 | 206,000 | 209,000 | 200,000 | 205,000 | 139 |
| 2005/10/12 | 202,000 | 218,000 | 199,000 | 210,000 | 283 |
| 2005/10/11 | 211,000 | 211,000 | 204,000 | 206,000 | 64 |
| 2005/10/07 | 214,000 | 217,000 | 208,000 | 213,000 | 144 |
| 2005/10/06 | 221,000 | 223,000 | 214,000 | 220,000 | 27 |
| 2005/10/05 | 225,000 | 227,000 | 219,000 | 221,000 | 28 |
| 2005/10/04 | 226,000 | 231,000 | 220,000 | 225,000 | 83 |
| 2005/10/03 | 225,000 | 237,000 | 225,000 | 228,000 | 47 |
| 2005/09/30 | 218,000 | 233,000 | 210,000 | 233,000 | 68 |
| 2005/09/29 | 224,000 | 224,000 | 210,000 | 218,000 | 34 |
| 2005/09/28 | 217,000 | 223,000 | 208,000 | 221,000 | 74 |
| 2005/09/27 | 224,000 | 229,000 | 207,000 | 212,000 | 112 |
| 2005/09/26 | 242,000 | 248,000 | 235,000 | 235,000 | 90 |
| 2005/09/22 | 246,000 | 258,000 | 244,000 | 244,000 | 67 |
| 2005/09/21 | 254,000 | 258,000 | 246,000 | 248,000 | 131 |
| 2005/09/20 | 260,000 | 260,000 | 254,000 | 254,000 | 74 |
| 2005/09/16 | 255,000 | 267,000 | 254,000 | 259,000 | 198 |
| 2005/09/15 | 256,000 | 259,000 | 253,000 | 253,000 | 46 |
| 2005/09/14 | 253,000 | 261,000 | 253,000 | 254,000 | 77 |
| 2005/09/13 | 257,000 | 261,000 | 254,000 | 254,000 | 53 |
| 2005/09/12 | 260,000 | 267,000 | 257,000 | 260,000 | 78 |
| 2005/09/09 | 269,000 | 269,000 | 260,000 | 260,000 | 72 |
| 2005/09/08 | 265,000 | 270,000 | 262,000 | 264,000 | 69 |
| 2005/09/07 | 270,000 | 277,000 | 261,000 | 265,000 | 174 |
| 2005/09/06 | 271,000 | 274,000 | 264,000 | 265,000 | 80 |
| 2005/09/05 | 268,000 | 280,000 | 262,000 | 275,000 | 330 |
| 2005/09/02 | 263,000 | 286,000 | 260,000 | 279,000 | 423 |
| 2005/09/01 | 265,000 | 268,000 | 260,000 | 262,000 | 80 |
| 2005/08/31 | 263,000 | 280,000 | 257,000 | 262,000 | 286 |
| 2005/08/30 | 272,000 | 274,000 | 253,000 | 256,000 | 208 |
| 2005/08/29 | 286,000 | 290,000 | 252,000 | 264,000 | 718 |
| 2005/08/26 | 290,000 | 290,000 | 290,000 | 290,000 | 278 |
| 2005/08/26 | 1 -> 4.00 分割 | ||||
| 2005/08/25 | 970,000 | 1,000,000 | 962,000 | 1,000,000 | 302 |
| 2005/08/24 | 1,050,000 | 1,050,000 | 995,008 | 1,000,000 | 236 |
| 2005/08/23 | 1,060,000 | 1,080,000 | 1,050,000 | 1,050,000 | 156 |
| 2005/08/22 | 1,060,000 | 1,070,000 | 1,040,000 | 1,060,000 | 69 |
| 2005/08/19 | 1,040,000 | 1,070,000 | 1,040,000 | 1,060,000 | 123 |
| 2005/08/18 | 1,090,000 | 1,090,000 | 1,030,000 | 1,040,000 | 115 |
| 2005/08/17 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 23 |
| 2005/08/16 | 1,090,000 | 1,110,000 | 1,080,000 | 1,090,000 | 32 |
| 2005/08/15 | 1,090,000 | 1,120,000 | 1,090,000 | 1,120,000 | 39 |
| 2005/08/12 | 1,090,000 | 1,110,000 | 1,070,000 | 1,100,000 | 51 |
| 2005/08/11 | 1,100,000 | 1,100,000 | 1,090,000 | 1,090,000 | 29 |
| 2005/08/10 | 1,090,000 | 1,130,000 | 1,090,000 | 1,110,000 | 50 |
| 2005/08/09 | 1,090,000 | 1,120,000 | 1,070,000 | 1,080,000 | 79 |
| 2005/08/08 | 1,070,000 | 1,090,000 | 1,040,000 | 1,080,000 | 66 |
| 2005/08/05 | 1,130,000 | 1,160,000 | 1,090,000 | 1,120,000 | 233 |
| 2005/08/04 | 1,090,000 | 1,090,000 | 1,010,000 | 1,070,000 | 109 |
| 2005/08/03 | 1,120,000 | 1,120,000 | 1,100,000 | 1,120,000 | 57 |
| 2005/08/02 | 1,120,000 | 1,130,000 | 1,090,000 | 1,100,000 | 46 |
| 2005/08/01 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 28 |
| 2005/07/29 | 1,180,000 | 1,180,000 | 1,150,000 | 1,160,000 | 20 |
| 2005/07/28 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 14 |
| 2005/07/27 | 1,170,000 | 1,190,000 | 1,170,000 | 1,190,000 | 26 |
| 2005/07/26 | 1,150,000 | 1,180,000 | 1,150,000 | 1,160,000 | 28 |
| 2005/07/25 | 1,150,000 | 1,170,000 | 1,150,000 | 1,160,000 | 53 |
| 2005/07/22 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 33 |
| 2005/07/21 | 1,240,000 | 1,240,000 | 1,190,000 | 1,200,000 | 55 |
| 2005/07/20 | 1,210,000 | 1,230,000 | 1,200,000 | 1,230,000 | 26 |
| 2005/07/19 | 1,260,000 | 1,260,000 | 1,210,000 | 1,220,000 | 44 |
| 2005/07/15 | 1,230,000 | 1,270,000 | 1,230,000 | 1,260,000 | 132 |
| 2005/07/14 | 1,250,000 | 1,270,000 | 1,220,000 | 1,240,000 | 89 |
| 2005/07/13 | 1,210,000 | 1,260,000 | 1,190,000 | 1,250,000 | 94 |
| 2005/07/12 | 1,220,000 | 1,220,000 | 1,200,000 | 1,200,000 | 32 |
| 2005/07/11 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 29 |
| 2005/07/08 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 64 |
| 2005/07/07 | 1,160,000 | 1,240,000 | 1,150,000 | 1,240,000 | 160 |
| 2005/07/06 | 1,160,000 | 1,190,000 | 1,140,000 | 1,170,000 | 90 |
| 2005/07/05 | 1,190,000 | 1,190,000 | 1,160,000 | 1,160,000 | 44 |
| 2005/07/04 | 1,240,000 | 1,240,000 | 1,190,000 | 1,190,000 | 67 |
| 2005/07/01 | 1,200,000 | 1,250,000 | 1,190,000 | 1,230,000 | 125 |
| 2005/06/30 | 1,240,000 | 1,250,000 | 1,210,000 | 1,220,000 | 118 |
| 2005/06/29 | 1,310,000 | 1,320,000 | 1,260,000 | 1,260,000 | 159 |
| 2005/06/28 | 1,300,000 | 1,340,000 | 1,300,000 | 1,310,000 | 135 |
| 2005/06/27 | 1,300,000 | 1,320,000 | 1,290,000 | 1,300,000 | 96 |
| 2005/06/24 | 1,300,000 | 1,340,000 | 1,280,000 | 1,330,000 | 152 |
| 2005/06/23 | 1,340,000 | 1,390,000 | 1,270,000 | 1,340,000 | 1,043 |
| 2005/06/22 | 1,230,000 | 1,340,000 | 1,220,000 | 1,340,000 | 1,242 |
| 2005/06/21 | 1,100,000 | 1,150,000 | 1,100,000 | 1,140,000 | 166 |
| 2005/06/20 | 1,100,000 | 1,120,000 | 1,080,000 | 1,090,000 | 83 |
| 2005/06/17 | 1,160,000 | 1,160,000 | 1,100,000 | 1,110,000 | 121 |
| 2005/06/16 | 1,080,000 | 1,150,000 | 1,080,000 | 1,130,000 | 187 |
| 2005/06/15 | 1,080,000 | 1,100,000 | 1,060,000 | 1,090,000 | 155 |
| 2005/06/14 | 1,120,000 | 1,120,000 | 1,050,000 | 1,050,000 | 146 |
| 2005/06/13 | 1,130,000 | 1,180,000 | 1,110,000 | 1,110,000 | 272 |
| 2005/06/10 | 1,150,000 | 1,230,000 | 1,140,000 | 1,210,000 | 201 |
| 2005/06/09 | 1,150,000 | 1,150,000 | 1,120,000 | 1,150,000 | 59 |
| 2005/06/08 | 1,160,000 | 1,170,000 | 1,140,000 | 1,140,000 | 108 |
| 2005/06/07 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 73 |
| 2005/06/06 | 1,200,000 | 1,220,000 | 1,190,000 | 1,200,000 | 79 |
| 2005/06/03 | 1,220,000 | 1,220,000 | 1,180,000 | 1,200,000 | 99 |
| 2005/06/02 | 1,240,000 | 1,240,000 | 1,180,000 | 1,180,000 | 150 |
| 2005/06/01 | 1,210,000 | 1,270,000 | 1,190,000 | 1,230,000 | 255 |
| 2005/05/31 | 1,160,000 | 1,240,000 | 1,150,000 | 1,220,000 | 364 |
| 2005/05/30 | 1,150,000 | 1,170,000 | 1,120,000 | 1,150,000 | 142 |
| 2005/05/27 | 1,160,000 | 1,170,000 | 1,120,000 | 1,140,000 | 169 |
| 2005/05/26 | 1,150,000 | 1,150,000 | 1,100,000 | 1,130,000 | 107 |
| 2005/05/25 | 1,240,000 | 1,240,000 | 1,140,000 | 1,170,000 | 388 |
| 2005/05/24 | 1,270,000 | 1,300,000 | 1,220,000 | 1,240,000 | 357 |
| 2005/05/23 | 1,270,000 | 1,360,000 | 1,230,000 | 1,260,000 | 731 |
| 2005/05/20 | 1,270,000 | 1,310,000 | 1,220,000 | 1,270,000 | 298 |
| 2005/05/19 | 1,330,000 | 1,350,000 | 1,270,000 | 1,280,000 | 323 |
| 2005/05/18 | 1,170,000 | 1,370,000 | 1,140,000 | 1,320,000 | 762 |
| 2005/05/17 | 1,270,000 | 1,290,000 | 1,080,000 | 1,170,000 | 509 |
| 2005/05/16 | 1,400,000 | 1,400,000 | 1,220,000 | 1,230,000 | 823 |
| 2005/05/13 | 1,460,000 | 1,500,000 | 1,390,000 | 1,420,000 | 1,277 |
| 2005/05/12 | 1,410,000 | 1,510,000 | 1,390,000 | 1,470,000 | 1,489 |
| 2005/05/11 | 1,390,000 | 1,450,000 | 1,370,000 | 1,390,000 | 1,062 |
| 2005/05/10 | 1,380,000 | 1,440,000 | 1,320,000 | 1,390,000 | 1,465 |
| 2005/05/09 | 1,560,000 | 1,570,000 | 1,310,000 | 1,360,000 | 1,699 |
| 2005/05/06 | 1,630,000 | 1,670,000 | 1,490,000 | 1,530,000 | 3,231 |
| 2005/05/02 | 1,440,000 | 1,620,000 | 1,390,000 | 1,580,000 | 3,467 |
| 2005/04/28 | 1,340,000 | 1,480,000 | 1,320,000 | 1,430,000 | 3,280 |
| 2005/04/27 | 1,340,000 | 1,390,000 | 1,270,000 | 1,300,000 | 2,891 |
| 2005/04/26 | 1,180,000 | 1,360,000 | 1,130,000 | 1,360,000 | 4,571 |
| 2005/04/25 | 1,180,000 | 1,220,000 | 1,130,000 | 1,160,000 | 716 |
| 2005/04/22 | 1,150,000 | 1,290,000 | 1,120,000 | 1,180,000 | 4,111 |
| 2005/04/21 | 1,050,000 | 1,140,000 | 1,020,000 | 1,090,000 | 1,171 |
| 2005/04/20 | 1,260,000 | 1,280,000 | 1,080,000 | 1,110,000 | 1,313 |
| 2005/04/19 | 1,220,000 | 1,310,000 | 1,070,000 | 1,220,000 | 3,977 |
| 2005/04/18 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 47 |
| 2005/04/15 | 1,600,000 | 1,700,000 | 1,310,000 | 1,430,000 | 5,492 |