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 |
|---|---|---|---|---|---|
| 2006/12/29 | 101,000 | 103,000 | 101,000 | 103,000 | 51 |
| 2006/12/28 | 102,000 | 102,000 | 101,000 | 101,000 | 56 |
| 2006/12/27 | 100,000 | 101,000 | 100,000 | 101,000 | 49 |
| 2006/12/26 | 100,000 | 101,000 | 100,000 | 100,000 | 144 |
| 2006/12/25 | 100,000 | 102,000 | 100,000 | 101,000 | 158 |
| 2006/12/22 | 99,000 | 102,000 | 99,000 | 102,000 | 88 |
| 2006/12/21 | 102,000 | 103,000 | 100,000 | 100,000 | 270 |
| 2006/12/20 | 102,000 | 104,000 | 101,000 | 103,000 | 417 |
| 2006/12/19 | 99,500 | 107,000 | 99,000 | 102,000 | 1,119 |
| 2006/12/18 | 94,900 | 98,500 | 93,500 | 98,500 | 80 |
| 2006/12/15 | 96,200 | 97,500 | 96,000 | 97,000 | 76 |
| 2006/12/14 | 98,000 | 98,300 | 97,500 | 97,700 | 71 |
| 2006/12/13 | 97,300 | 97,500 | 95,800 | 97,500 | 83 |
| 2006/12/12 | 99,000 | 99,000 | 97,300 | 97,500 | 59 |
| 2006/12/11 | 95,200 | 98,000 | 95,200 | 98,000 | 68 |
| 2006/12/08 | 97,000 | 98,500 | 97,000 | 97,400 | 29 |
| 2006/12/07 | 100,000 | 100,000 | 97,100 | 98,600 | 35 |
| 2006/12/06 | 98,700 | 99,500 | 97,800 | 99,000 | 11 |
| 2006/12/05 | 99,800 | 99,900 | 96,100 | 97,700 | 106 |
| 2006/12/04 | 94,000 | 101,000 | 92,000 | 101,000 | 137 |
| 2006/12/01 | 103,000 | 103,000 | 96,000 | 97,000 | 151 |
| 2006/11/30 | 90,500 | 99,500 | 90,000 | 99,500 | 247 |
| 2006/11/29 | 89,000 | 89,500 | 88,100 | 89,500 | 107 |
| 2006/11/28 | 88,600 | 89,900 | 87,800 | 89,900 | 86 |
| 2006/11/27 | 86,300 | 88,200 | 86,300 | 87,600 | 82 |
| 2006/11/24 | 89,600 | 89,900 | 88,000 | 89,900 | 109 |
| 2006/11/22 | 86,900 | 90,000 | 86,100 | 90,000 | 89 |
| 2006/11/21 | 90,000 | 90,000 | 87,000 | 87,000 | 238 |
| 2006/11/20 | 91,000 | 93,000 | 89,300 | 90,500 | 133 |
| 2006/11/17 | 96,000 | 96,000 | 91,100 | 92,000 | 110 |
| 2006/11/16 | 100,000 | 100,000 | 95,100 | 95,100 | 60 |
| 2006/11/15 | 99,900 | 101,000 | 99,800 | 99,900 | 70 |
| 2006/11/14 | 99,900 | 100,000 | 99,500 | 99,800 | 65 |
| 2006/11/13 | 100,000 | 101,000 | 96,000 | 100,000 | 112 |
| 2006/11/10 | 101,000 | 104,000 | 101,000 | 103,000 | 59 |
| 2006/11/09 | 102,000 | 107,000 | 101,000 | 104,000 | 121 |
| 2006/11/08 | 104,000 | 104,000 | 101,000 | 102,000 | 44 |
| 2006/11/07 | 101,000 | 104,000 | 101,000 | 103,000 | 73 |
| 2006/11/06 | 104,000 | 105,000 | 100,000 | 103,000 | 67 |
| 2006/11/02 | 106,000 | 109,000 | 106,000 | 106,000 | 63 |
| 2006/11/01 | 109,000 | 110,000 | 109,000 | 109,000 | 34 |
| 2006/10/31 | 106,000 | 111,000 | 105,000 | 108,000 | 125 |
| 2006/10/30 | 107,000 | 107,000 | 105,000 | 107,000 | 57 |
| 2006/10/27 | 109,000 | 109,000 | 106,000 | 108,000 | 60 |
| 2006/10/26 | 110,000 | 110,000 | 108,000 | 108,000 | 55 |
| 2006/10/25 | 110,000 | 111,000 | 108,000 | 110,000 | 75 |
| 2006/10/24 | 110,000 | 111,000 | 108,000 | 109,000 | 157 |
| 2006/10/23 | 113,000 | 113,000 | 109,000 | 110,000 | 228 |
| 2006/10/20 | 113,000 | 114,000 | 112,000 | 113,000 | 86 |
| 2006/10/19 | 113,000 | 116,000 | 113,000 | 115,000 | 512 |
| 2006/10/18 | 112,000 | 114,000 | 111,000 | 113,000 | 189 |
| 2006/10/17 | 118,000 | 118,000 | 112,000 | 113,000 | 175 |
| 2006/10/16 | 115,000 | 118,000 | 113,000 | 117,000 | 65 |
| 2006/10/13 | 113,000 | 115,000 | 113,000 | 115,000 | 60 |
| 2006/10/12 | 115,000 | 115,000 | 112,000 | 115,000 | 33 |
| 2006/10/11 | 117,000 | 117,000 | 113,000 | 115,000 | 55 |
| 2006/10/10 | 116,000 | 118,000 | 115,000 | 116,000 | 62 |
| 2006/10/06 | 119,000 | 119,000 | 117,000 | 118,000 | 22 |
| 2006/10/05 | 119,000 | 119,000 | 118,000 | 119,000 | 78 |
| 2006/10/04 | 118,000 | 119,000 | 118,000 | 118,000 | 44 |
| 2006/10/03 | 119,000 | 120,000 | 118,000 | 118,000 | 40 |
| 2006/10/02 | 121,000 | 122,000 | 118,000 | 119,000 | 103 |
| 2006/09/29 | 121,000 | 122,000 | 120,000 | 120,000 | 39 |
| 2006/09/28 | 123,000 | 123,000 | 119,000 | 121,000 | 126 |
| 2006/09/27 | 122,000 | 122,000 | 119,000 | 121,000 | 37 |
| 2006/09/26 | 123,000 | 123,000 | 120,000 | 120,000 | 72 |
| 2006/09/25 | 121,000 | 124,000 | 121,000 | 121,000 | 79 |
| 2006/09/22 | 121,000 | 122,000 | 121,000 | 121,000 | 108 |
| 2006/09/21 | 122,000 | 124,000 | 122,000 | 124,000 | 82 |
| 2006/09/20 | 124,000 | 126,000 | 122,000 | 122,000 | 49 |
| 2006/09/19 | 121,000 | 127,000 | 120,000 | 126,000 | 186 |
| 2006/09/15 | 120,000 | 121,000 | 118,000 | 120,000 | 133 |
| 2006/09/14 | 123,000 | 124,000 | 120,000 | 120,000 | 216 |
| 2006/09/13 | 131,000 | 132,000 | 123,000 | 125,000 | 369 |
| 2006/09/12 | 128,000 | 141,000 | 127,000 | 128,000 | 2,721 |
| 2006/09/11 | 131,000 | 132,000 | 125,000 | 130,000 | 989 |
| 2006/09/08 | 140,000 | 143,000 | 131,000 | 131,000 | 4,858 |
| 2006/09/07 | 122,000 | 125,000 | 120,000 | 123,000 | 71 |
| 2006/09/06 | 124,000 | 126,000 | 121,000 | 122,000 | 139 |
| 2006/09/05 | 120,000 | 121,000 | 118,000 | 120,000 | 44 |
| 2006/09/04 | 120,000 | 121,000 | 119,000 | 121,000 | 37 |
| 2006/09/01 | 117,000 | 119,000 | 117,000 | 119,000 | 51 |
| 2006/08/31 | 120,000 | 120,000 | 117,000 | 120,000 | 144 |
| 2006/08/30 | 123,000 | 124,000 | 120,000 | 120,000 | 65 |
| 2006/08/29 | 120,000 | 122,000 | 120,000 | 121,000 | 86 |
| 2006/08/28 | 126,000 | 126,000 | 121,000 | 121,000 | 110 |
| 2006/08/25 | 125,000 | 125,000 | 123,000 | 124,000 | 91 |
| 2006/08/24 | 126,000 | 127,000 | 124,000 | 126,000 | 126 |
| 2006/08/23 | 127,000 | 128,000 | 124,000 | 125,000 | 399 |
| 2006/08/22 | 118,000 | 138,000 | 118,000 | 131,000 | 2,829 |
| 2006/08/21 | 123,000 | 123,000 | 117,000 | 118,000 | 244 |
| 2006/08/18 | 125,000 | 128,000 | 120,000 | 121,000 | 328 |
| 2006/08/17 | 133,000 | 135,000 | 126,000 | 126,000 | 309 |
| 2006/08/16 | 124,000 | 132,000 | 124,000 | 129,000 | 344 |
| 2006/08/15 | 123,000 | 127,000 | 123,000 | 125,000 | 145 |
| 2006/08/14 | 119,000 | 122,000 | 119,000 | 122,000 | 22 |
| 2006/08/11 | 118,000 | 119,000 | 118,000 | 118,000 | 10 |
| 2006/08/10 | 120,000 | 120,000 | 116,000 | 119,000 | 19 |
| 2006/08/09 | 119,000 | 122,000 | 118,000 | 121,000 | 35 |
| 2006/08/08 | 122,000 | 122,000 | 118,000 | 121,000 | 9 |
| 2006/08/07 | 125,000 | 126,000 | 121,000 | 122,000 | 41 |
| 2006/08/04 | 122,000 | 126,000 | 122,000 | 125,000 | 47 |
| 2006/08/03 | 127,000 | 129,000 | 122,000 | 124,000 | 71 |
| 2006/08/02 | 120,000 | 123,000 | 118,000 | 123,000 | 41 |
| 2006/08/01 | 119,000 | 122,000 | 118,000 | 121,000 | 32 |
| 2006/07/31 | 119,000 | 121,000 | 117,000 | 119,000 | 56 |
| 2006/07/28 | 118,000 | 118,000 | 112,000 | 113,000 | 57 |
| 2006/07/27 | 107,000 | 123,000 | 104,000 | 112,000 | 138 |
| 2006/07/26 | 120,000 | 121,000 | 110,000 | 110,000 | 119 |
| 2006/07/25 | 123,000 | 127,000 | 120,000 | 120,000 | 86 |
| 2006/07/24 | 120,000 | 125,000 | 118,000 | 121,000 | 66 |
| 2006/07/21 | 120,000 | 125,000 | 120,000 | 125,000 | 34 |
| 2006/07/20 | 122,000 | 129,000 | 122,000 | 123,000 | 165 |
| 2006/07/19 | 125,000 | 128,000 | 121,000 | 121,000 | 124 |
| 2006/07/18 | 132,000 | 137,000 | 125,000 | 126,000 | 98 |
| 2006/07/14 | 133,000 | 142,000 | 131,000 | 131,000 | 216 |
| 2006/07/13 | 131,000 | 150,000 | 130,000 | 133,000 | 804 |
| 2006/07/12 | 137,000 | 141,000 | 132,000 | 135,000 | 265 |
| 2006/07/11 | 135,000 | 153,000 | 135,000 | 143,000 | 1,285 |
| 2006/07/10 | 136,000 | 138,000 | 133,000 | 133,000 | 95 |
| 2006/07/07 | 144,000 | 144,000 | 140,000 | 140,000 | 79 |
| 2006/07/06 | 140,000 | 141,000 | 138,000 | 140,000 | 138 |
| 2006/07/05 | 144,000 | 145,000 | 140,000 | 145,000 | 59 |
| 2006/07/04 | 150,000 | 154,000 | 146,000 | 146,000 | 143 |
| 2006/07/03 | 142,000 | 150,000 | 142,000 | 149,000 | 121 |
| 2006/06/30 | 147,000 | 149,000 | 140,000 | 141,000 | 119 |
| 2006/06/29 | 142,000 | 149,000 | 142,000 | 145,000 | 140 |
| 2006/06/28 | 137,000 | 140,000 | 136,000 | 138,000 | 36 |
| 2006/06/27 | 145,000 | 145,000 | 139,000 | 139,000 | 103 |
| 2006/06/26 | 146,000 | 149,000 | 145,000 | 146,000 | 33 |
| 2006/06/23 | 152,000 | 152,000 | 146,000 | 150,000 | 92 |
| 2006/06/22 | 152,000 | 153,000 | 149,000 | 152,000 | 278 |
| 2006/06/21 | 153,000 | 156,000 | 144,000 | 145,000 | 511 |
| 2006/06/20 | 144,000 | 162,000 | 143,000 | 162,000 | 3,049 |
| 2006/06/19 | 124,000 | 142,000 | 123,000 | 142,000 | 1,606 |
| 2006/06/16 | 124,000 | 127,000 | 118,000 | 122,000 | 392 |
| 2006/06/15 | 126,000 | 126,000 | 116,000 | 122,000 | 527 |
| 2006/06/14 | 120,000 | 132,000 | 118,000 | 130,000 | 162 |
| 2006/06/13 | 124,000 | 132,000 | 122,000 | 122,000 | 130 |
| 2006/06/12 | 124,000 | 127,000 | 123,000 | 126,000 | 67 |
| 2006/06/09 | 126,000 | 127,000 | 122,000 | 126,000 | 41 |
| 2006/06/08 | 128,000 | 128,000 | 118,000 | 120,000 | 129 |
| 2006/06/07 | 129,000 | 134,000 | 126,000 | 132,000 | 67 |
| 2006/06/06 | 131,000 | 132,000 | 126,000 | 130,000 | 117 |
| 2006/06/05 | 137,000 | 139,000 | 129,000 | 135,000 | 321 |
| 2006/06/02 | 126,000 | 137,000 | 114,000 | 137,000 | 208 |
| 2006/06/01 | 138,000 | 138,000 | 124,000 | 129,000 | 300 |
| 2006/05/31 | 135,000 | 140,000 | 127,000 | 140,000 | 280 |
| 2006/05/30 | 140,000 | 143,000 | 133,000 | 143,000 | 99 |
| 2006/05/29 | 145,000 | 145,000 | 140,000 | 140,000 | 102 |
| 2006/05/26 | 147,000 | 149,000 | 140,000 | 143,000 | 195 |
| 2006/05/25 | 149,000 | 151,000 | 144,000 | 147,000 | 99 |
| 2006/05/24 | 150,000 | 160,000 | 142,000 | 152,000 | 122 |
| 2006/05/23 | 155,000 | 155,000 | 149,000 | 149,000 | 127 |
| 2006/05/22 | 160,000 | 166,000 | 157,000 | 157,000 | 278 |
| 2006/05/19 | 149,000 | 157,000 | 147,000 | 155,000 | 350 |
| 2006/05/18 | 160,000 | 160,000 | 150,000 | 155,000 | 54 |
| 2006/05/17 | 160,000 | 160,000 | 154,000 | 160,000 | 122 |
| 2006/05/16 | 168,000 | 168,000 | 160,000 | 160,000 | 151 |
| 2006/05/15 | 168,000 | 168,000 | 165,000 | 168,000 | 109 |
| 2006/05/12 | 171,000 | 172,000 | 167,000 | 168,000 | 86 |
| 2006/05/11 | 175,000 | 175,000 | 170,000 | 173,000 | 105 |
| 2006/05/10 | 176,000 | 178,000 | 173,000 | 173,000 | 186 |
| 2006/05/09 | 181,000 | 183,000 | 176,000 | 178,000 | 250 |
| 2006/05/08 | 187,000 | 187,000 | 181,000 | 183,000 | 133 |
| 2006/05/02 | 181,000 | 185,000 | 180,000 | 185,000 | 68 |
| 2006/05/01 | 184,000 | 184,000 | 180,000 | 182,000 | 60 |
| 2006/04/28 | 187,000 | 188,000 | 180,000 | 184,000 | 102 |
| 2006/04/27 | 184,000 | 185,000 | 180,000 | 185,000 | 151 |
| 2006/04/26 | 187,000 | 190,000 | 184,000 | 185,000 | 99 |
| 2006/04/25 | 183,000 | 191,000 | 183,000 | 186,000 | 126 |
| 2006/04/24 | 191,000 | 193,000 | 186,000 | 186,000 | 103 |
| 2006/04/21 | 194,000 | 200,000 | 186,000 | 195,000 | 157 |
| 2006/04/20 | 203,000 | 207,000 | 193,000 | 193,000 | 201 |
| 2006/04/19 | 215,000 | 217,000 | 208,000 | 209,000 | 145 |
| 2006/04/18 | 216,000 | 224,000 | 213,000 | 213,000 | 594 |
| 2006/04/17 | 213,000 | 235,000 | 205,000 | 216,000 | 875 |
| 2006/04/14 | 220,000 | 220,000 | 215,000 | 217,000 | 63 |
| 2006/04/13 | 222,000 | 222,000 | 218,000 | 220,000 | 61 |
| 2006/04/12 | 220,000 | 220,000 | 214,000 | 219,000 | 111 |
| 2006/04/11 | 220,000 | 221,000 | 217,000 | 221,000 | 88 |
| 2006/04/10 | 218,000 | 219,000 | 213,000 | 219,000 | 88 |
| 2006/04/07 | 224,000 | 228,000 | 219,000 | 222,000 | 188 |
| 2006/04/06 | 211,000 | 236,000 | 209,000 | 224,000 | 1,910 |
| 2006/04/05 | 212,000 | 222,000 | 205,000 | 209,000 | 418 |
| 2006/04/04 | 204,000 | 210,000 | 204,000 | 210,000 | 131 |
| 2006/04/03 | 203,000 | 207,000 | 201,000 | 203,000 | 85 |
| 2006/03/31 | 206,000 | 206,000 | 198,000 | 201,000 | 128 |
| 2006/03/30 | 204,000 | 207,000 | 201,000 | 204,000 | 111 |
| 2006/03/29 | 195,000 | 202,000 | 195,000 | 200,000 | 86 |
| 2006/03/28 | 199,000 | 200,000 | 194,000 | 196,000 | 53 |
| 2006/03/27 | 195,000 | 203,000 | 195,000 | 196,000 | 98 |
| 2006/03/24 | 192,000 | 219,000 | 192,000 | 194,000 | 843 |
| 2006/03/23 | 192,000 | 192,000 | 189,000 | 189,000 | 34 |
| 2006/03/22 | 194,000 | 195,000 | 191,000 | 192,000 | 52 |
| 2006/03/20 | 189,000 | 191,000 | 188,000 | 191,000 | 74 |
| 2006/03/17 | 191,000 | 191,000 | 186,000 | 190,000 | 17 |
| 2006/03/16 | 198,000 | 198,000 | 185,000 | 191,000 | 98 |
| 2006/03/15 | 192,000 | 206,000 | 190,000 | 195,000 | 333 |
| 2006/03/14 | 189,000 | 192,000 | 188,000 | 188,000 | 77 |
| 2006/03/13 | 187,000 | 190,000 | 187,000 | 189,000 | 131 |
| 2006/03/10 | 187,000 | 190,000 | 187,000 | 187,000 | 54 |
| 2006/03/09 | 187,000 | 189,000 | 185,000 | 185,000 | 46 |
| 2006/03/08 | 194,000 | 194,000 | 188,000 | 190,000 | 87 |
| 2006/03/07 | 188,000 | 194,000 | 186,000 | 191,000 | 47 |
| 2006/03/06 | 187,000 | 188,000 | 181,000 | 188,000 | 28 |
| 2006/03/03 | 183,000 | 188,000 | 180,000 | 188,000 | 74 |
| 2006/03/02 | 194,000 | 194,000 | 186,000 | 188,000 | 13 |
| 2006/03/01 | 193,000 | 196,000 | 185,000 | 195,000 | 80 |
| 2006/02/28 | 198,000 | 198,000 | 195,000 | 197,000 | 29 |
| 2006/02/27 | 203,000 | 210,000 | 197,000 | 197,000 | 70 |
| 2006/02/24 | 190,000 | 200,000 | 188,000 | 200,000 | 83 |
| 2006/02/23 | 181,000 | 198,000 | 178,000 | 198,000 | 134 |
| 2006/02/22 | 182,000 | 184,000 | 176,000 | 178,000 | 85 |
| 2006/02/21 | 166,000 | 186,000 | 166,000 | 186,000 | 148 |
| 2006/02/20 | 177,000 | 177,000 | 160,000 | 162,000 | 248 |
| 2006/02/17 | 189,000 | 190,000 | 179,000 | 183,000 | 194 |
| 2006/02/16 | 192,000 | 193,000 | 183,000 | 183,000 | 58 |
| 2006/02/15 | 194,000 | 195,000 | 186,000 | 193,000 | 120 |
| 2006/02/14 | 201,000 | 201,000 | 172,000 | 180,000 | 254 |
| 2006/02/13 | 210,000 | 210,000 | 200,000 | 201,000 | 135 |
| 2006/02/10 | 213,000 | 213,000 | 209,000 | 212,000 | 157 |
| 2006/02/09 | 219,000 | 220,000 | 216,000 | 216,000 | 46 |
| 2006/02/08 | 221,000 | 225,000 | 217,000 | 217,000 | 159 |
| 2006/02/07 | 220,000 | 222,000 | 217,000 | 220,000 | 104 |
| 2006/02/06 | 224,000 | 228,000 | 210,000 | 216,000 | 280 |
| 2006/02/03 | 218,000 | 220,000 | 213,000 | 220,000 | 181 |
| 2006/02/02 | 222,000 | 223,000 | 215,000 | 218,000 | 110 |
| 2006/02/01 | 228,000 | 229,000 | 217,000 | 218,000 | 159 |
| 2006/01/31 | 231,000 | 232,000 | 226,000 | 228,000 | 157 |
| 2006/01/30 | 237,000 | 240,000 | 235,000 | 235,000 | 99 |
| 2006/01/27 | 240,000 | 244,000 | 228,000 | 230,000 | 185 |
| 2006/01/26 | 225,000 | 236,000 | 221,000 | 236,000 | 223 |
| 2006/01/25 | 224,000 | 225,000 | 212,000 | 217,000 | 124 |
| 2006/01/24 | 220,000 | 225,000 | 209,000 | 217,000 | 259 |
| 2006/01/23 | 208,000 | 220,000 | 201,000 | 208,000 | 143 |
| 2006/01/20 | 250,000 | 250,000 | 225,000 | 226,000 | 339 |
| 2006/01/19 | 200,000 | 236,000 | 200,000 | 230,000 | 364 |
| 2006/01/18 | 240,000 | 241,000 | 201,000 | 202,000 | 471 |
| 2006/01/17 | 258,000 | 273,000 | 238,000 | 241,000 | 1,087 |
| 2006/01/16 | 257,000 | 283,000 | 256,000 | 278,000 | 1,966 |
| 2006/01/13 | 255,000 | 268,000 | 251,000 | 257,000 | 580 |
| 2006/01/12 | 261,000 | 272,000 | 253,000 | 257,000 | 642 |
| 2006/01/11 | 258,000 | 261,000 | 256,000 | 260,000 | 418 |
| 2006/01/10 | 259,000 | 265,000 | 251,000 | 262,000 | 1,074 |
| 2006/01/06 | 241,000 | 272,000 | 240,000 | 263,000 | 4,442 |
| 2006/01/05 | 230,000 | 245,000 | 230,000 | 235,000 | 581 |
| 2006/01/04 | 227,000 | 229,000 | 223,000 | 229,000 | 100 |