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 |
|---|---|---|---|---|---|
| 2008/12/30 | 57,000 | 57,000 | 56,700 | 56,800 | 7 |
| 2008/12/29 | 56,100 | 57,100 | 56,000 | 57,100 | 62 |
| 2008/12/26 | 52,100 | 53,300 | 52,000 | 52,100 | 62 |
| 2008/12/25 | 53,300 | 54,000 | 51,000 | 52,100 | 108 |
| 2008/12/24 | 55,800 | 55,800 | 52,600 | 53,100 | 89 |
| 2008/12/22 | 55,000 | 55,800 | 53,500 | 55,800 | 108 |
| 2008/12/19 | 57,000 | 57,000 | 55,800 | 55,800 | 31 |
| 2008/12/18 | 60,200 | 60,900 | 59,000 | 60,000 | 49 |
| 2008/12/17 | 62,300 | 62,300 | 58,500 | 59,700 | 39 |
| 2008/12/16 | 55,600 | 60,800 | 55,600 | 60,300 | 110 |
| 2008/12/15 | 56,500 | 56,700 | 55,700 | 55,800 | 56 |
| 2008/12/12 | 54,500 | 56,700 | 54,500 | 56,700 | 96 |
| 2008/12/11 | 54,000 | 54,500 | 54,000 | 54,100 | 35 |
| 2008/12/10 | 51,900 | 52,500 | 51,900 | 52,500 | 25 |
| 2008/12/09 | 51,500 | 52,500 | 51,500 | 52,500 | 25 |
| 2008/12/08 | 51,400 | 52,000 | 51,200 | 52,000 | 36 |
| 2008/12/05 | 51,000 | 51,300 | 51,000 | 51,300 | 38 |
| 2008/12/04 | 52,000 | 52,000 | 51,100 | 52,000 | 29 |
| 2008/12/03 | 52,000 | 52,500 | 52,000 | 52,100 | 49 |
| 2008/12/02 | 54,000 | 54,000 | 52,000 | 52,000 | 48 |
| 2008/12/01 | 54,800 | 55,000 | 54,000 | 54,100 | 65 |
| 2008/11/28 | 54,500 | 54,500 | 54,500 | 54,500 | 22 |
| 2008/11/27 | 51,700 | 52,000 | 51,000 | 52,000 | 15 |
| 2008/11/26 | 51,800 | 52,800 | 51,700 | 51,700 | 17 |
| 2008/11/25 | 52,000 | 53,000 | 52,000 | 52,500 | 22 |
| 2008/11/21 | 48,200 | 51,000 | 48,000 | 51,000 | 20 |
| 2008/11/20 | 50,000 | 50,100 | 49,000 | 49,000 | 19 |
| 2008/11/19 | 51,100 | 51,100 | 50,000 | 51,000 | 39 |
| 2008/11/18 | 54,100 | 54,100 | 50,500 | 50,500 | 35 |
| 2008/11/17 | 56,300 | 56,300 | 55,000 | 55,000 | 13 |
| 2008/11/14 | 54,800 | 56,400 | 54,800 | 56,400 | 47 |
| 2008/11/13 | 53,000 | 54,300 | 51,800 | 53,800 | 72 |
| 2008/11/12 | 54,100 | 55,000 | 52,500 | 55,000 | 38 |
| 2008/11/11 | 54,200 | 56,100 | 52,000 | 55,600 | 91 |
| 2008/11/10 | 56,500 | 56,500 | 54,000 | 54,500 | 89 |
| 2008/11/07 | 48,100 | 52,500 | 48,000 | 52,500 | 94 |
| 2008/11/06 | 52,500 | 52,500 | 48,000 | 48,500 | 291 |
| 2008/11/05 | 52,100 | 53,900 | 52,000 | 52,200 | 197 |
| 2008/11/04 | 53,500 | 54,500 | 51,500 | 51,500 | 87 |
| 2008/10/31 | 52,500 | 55,000 | 52,500 | 53,900 | 163 |
| 2008/10/30 | 50,000 | 53,000 | 49,500 | 52,500 | 180 |
| 2008/10/29 | 51,600 | 51,600 | 50,000 | 50,500 | 143 |
| 2008/10/28 | 48,900 | 48,900 | 46,800 | 47,552 | 105 |
| 2008/10/27 | 49,552 | 50,700 | 46,500 | 46,500 | 69 |
| 2008/10/24 | 54,200 | 54,500 | 49,600 | 50,000 | 294 |
| 2008/10/23 | 56,700 | 56,700 | 53,000 | 54,200 | 122 |
| 2008/10/22 | 59,000 | 59,000 | 56,000 | 56,800 | 68 |
| 2008/10/21 | 57,600 | 59,000 | 56,500 | 59,000 | 98 |
| 2008/10/20 | 54,300 | 58,500 | 54,300 | 56,000 | 34 |
| 2008/10/17 | 58,100 | 58,800 | 54,000 | 54,000 | 219 |
| 2008/10/16 | 58,000 | 58,000 | 56,200 | 56,400 | 78 |
| 2008/10/15 | 58,800 | 60,500 | 57,500 | 60,000 | 151 |
| 2008/10/14 | 59,200 | 59,200 | 57,100 | 59,200 | 465 |
| 2008/10/09 | 59,200 | 59,200 | 59,200 | 59,200 | 35 |
| 2008/10/08 | 64,200 | 64,200 | 64,200 | 64,200 | 45 |
| 2008/10/07 | 69,200 | 70,600 | 69,200 | 69,200 | 214 |
| 2008/10/06 | 85,000 | 85,000 | 79,200 | 79,200 | 33 |
| 2008/10/03 | 95,900 | 95,900 | 89,200 | 89,200 | 92 |
| 2008/10/02 | 100,600 | 100,600 | 98,000 | 99,200 | 90 |
| 2008/10/01 | 100,100 | 105,000 | 99,900 | 100,000 | 48 |
| 2008/09/30 | 97,000 | 102,000 | 97,000 | 100,000 | 97 |
| 2008/09/29 | 115,400 | 115,400 | 105,000 | 105,000 | 59 |
| 2008/09/26 | 108,200 | 115,400 | 108,200 | 113,400 | 36 |
| 2008/09/25 | 111,500 | 112,500 | 110,000 | 110,000 | 75 |
| 2008/09/24 | 116,000 | 116,000 | 112,000 | 113,500 | 39 |
| 2008/09/22 | 118,000 | 120,000 | 113,000 | 120,000 | 38 |
| 2008/09/19 | 122,100 | 123,100 | 120,000 | 120,000 | 32 |
| 2008/09/18 | 116,000 | 123,000 | 116,000 | 121,900 | 52 |
| 2008/09/17 | 107,900 | 126,000 | 107,900 | 126,000 | 137 |
| 2008/09/16 | 111,100 | 112,100 | 104,000 | 107,000 | 47 |
| 2008/09/12 | 116,000 | 119,000 | 111,500 | 119,000 | 18 |
| 2008/09/11 | 120,900 | 120,900 | 119,000 | 120,000 | 47 |
| 2008/09/10 | 119,000 | 119,000 | 119,000 | 119,000 | 2 |
| 2008/09/09 | 122,000 | 122,000 | 118,000 | 119,000 | 42 |
| 2008/09/08 | 116,500 | 122,000 | 114,900 | 122,000 | 54 |
| 2008/09/05 | 114,300 | 116,900 | 110,000 | 116,900 | 24 |
| 2008/09/04 | 118,500 | 118,500 | 116,000 | 116,300 | 41 |
| 2008/09/03 | 121,100 | 121,100 | 120,000 | 120,400 | 61 |
| 2008/09/02 | 120,200 | 122,100 | 120,100 | 121,000 | 43 |
| 2008/09/01 | 121,000 | 121,100 | 120,200 | 120,200 | 16 |
| 2008/08/29 | 122,000 | 122,000 | 120,100 | 121,000 | 11 |
| 2008/08/28 | 127,000 | 127,000 | 122,300 | 122,400 | 32 |
| 2008/08/27 | 120,000 | 121,000 | 117,000 | 121,000 | 22 |
| 2008/08/26 | 121,000 | 121,900 | 119,000 | 121,900 | 21 |
| 2008/08/25 | 119,800 | 120,000 | 119,800 | 120,000 | 8 |
| 2008/08/22 | 116,300 | 120,000 | 116,100 | 120,000 | 21 |
| 2008/08/21 | 116,000 | 118,000 | 116,000 | 118,000 | 24 |
| 2008/08/20 | 117,600 | 118,100 | 116,500 | 118,000 | 29 |
| 2008/08/19 | 118,000 | 119,900 | 117,400 | 119,900 | 14 |
| 2008/08/18 | 122,000 | 122,500 | 118,000 | 120,000 | 34 |
| 2008/08/15 | 124,000 | 126,000 | 122,100 | 126,000 | 39 |
| 2008/08/14 | 126,100 | 129,900 | 126,000 | 126,000 | 24 |
| 2008/08/13 | 127,800 | 130,000 | 127,000 | 130,000 | 34 |
| 2008/08/12 | 127,600 | 131,700 | 127,600 | 130,400 | 23 |
| 2008/08/11 | 126,300 | 132,000 | 126,300 | 131,000 | 22 |
| 2008/08/08 | 126,000 | 134,400 | 126,000 | 128,200 | 84 |
| 2008/08/07 | 133,200 | 133,200 | 126,000 | 126,600 | 87 |
| 2008/08/06 | 134,000 | 137,500 | 133,600 | 135,200 | 16 |
| 2008/08/05 | 135,300 | 136,000 | 132,000 | 132,000 | 41 |
| 2008/08/04 | 139,100 | 139,100 | 137,000 | 138,400 | 6 |
| 2008/08/01 | 143,000 | 143,000 | 136,000 | 140,000 | 48 |
| 2008/07/31 | 137,900 | 141,000 | 137,900 | 141,000 | 66 |
| 2008/07/30 | 136,100 | 138,000 | 135,000 | 137,400 | 20 |
| 2008/07/29 | 135,000 | 138,000 | 135,000 | 135,800 | 13 |
| 2008/07/28 | 136,800 | 136,800 | 135,000 | 135,000 | 11 |
| 2008/07/25 | 134,000 | 134,900 | 132,000 | 134,800 | 44 |
| 2008/07/24 | 137,800 | 141,900 | 135,200 | 135,200 | 120 |
| 2008/07/23 | 134,500 | 138,000 | 133,000 | 138,000 | 28 |
| 2008/07/22 | 135,100 | 137,800 | 134,000 | 134,500 | 43 |
| 2008/07/18 | 139,000 | 140,000 | 137,000 | 137,000 | 13 |
| 2008/07/17 | 142,000 | 143,000 | 138,000 | 141,000 | 47 |
| 2008/07/16 | 137,000 | 144,000 | 136,000 | 144,000 | 86 |
| 2008/07/15 | 140,000 | 142,000 | 133,000 | 138,000 | 63 |
| 2008/07/14 | 141,000 | 144,000 | 140,000 | 142,000 | 64 |
| 2008/07/11 | 141,000 | 144,000 | 141,000 | 144,000 | 50 |
| 2008/07/10 | 141,000 | 142,000 | 139,000 | 141,000 | 26 |
| 2008/07/09 | 144,000 | 144,000 | 141,000 | 141,000 | 35 |
| 2008/07/08 | 145,000 | 149,000 | 142,000 | 145,000 | 112 |
| 2008/07/07 | 139,000 | 146,000 | 139,000 | 143,000 | 113 |
| 2008/07/04 | 140,000 | 140,000 | 137,000 | 140,000 | 16 |
| 2008/07/03 | 139,000 | 141,000 | 138,000 | 140,000 | 59 |
| 2008/07/02 | 141,000 | 141,000 | 140,000 | 141,000 | 49 |
| 2008/07/01 | 141,000 | 141,000 | 138,000 | 141,000 | 76 |
| 2008/06/30 | 139,000 | 143,000 | 139,000 | 142,000 | 142 |
| 2008/06/27 | 139,000 | 141,000 | 132,000 | 138,000 | 159 |
| 2008/06/26 | 139,000 | 146,000 | 139,000 | 143,000 | 90 |
| 2008/06/25 | 145,000 | 145,000 | 139,000 | 139,000 | 72 |
| 2008/06/24 | 150,000 | 150,000 | 145,000 | 147,000 | 64 |
| 2008/06/23 | 147,000 | 150,000 | 147,000 | 150,000 | 84 |
| 2008/06/20 | 148,000 | 152,000 | 146,000 | 151,000 | 206 |
| 2008/06/19 | 145,000 | 150,000 | 145,000 | 147,000 | 310 |
| 2008/06/18 | 143,000 | 149,000 | 142,000 | 147,000 | 338 |
| 2008/06/17 | 143,000 | 147,000 | 137,000 | 145,000 | 330 |
| 2008/06/16 | 156,000 | 156,000 | 144,000 | 144,000 | 879 |
| 2008/06/13 | 178,000 | 180,000 | 172,000 | 174,000 | 454 |
| 2008/06/12 | 176,000 | 178,000 | 173,000 | 176,000 | 254 |
| 2008/06/11 | 175,000 | 179,000 | 170,000 | 178,000 | 131 |
| 2008/06/10 | 177,000 | 181,000 | 170,000 | 174,000 | 244 |
| 2008/06/09 | 171,000 | 181,000 | 165,000 | 176,000 | 590 |
| 2008/06/06 | 166,000 | 172,000 | 165,000 | 171,000 | 183 |
| 2008/06/05 | 164,000 | 164,000 | 162,000 | 163,000 | 84 |
| 2008/06/04 | 166,000 | 168,000 | 162,000 | 167,000 | 94 |
| 2008/06/03 | 167,000 | 169,000 | 166,000 | 167,000 | 87 |
| 2008/06/02 | 168,000 | 171,000 | 165,000 | 169,000 | 101 |
| 2008/05/30 | 170,000 | 173,000 | 168,000 | 169,000 | 119 |
| 2008/05/29 | 174,000 | 177,000 | 170,000 | 171,000 | 256 |
| 2008/05/28 | 166,000 | 176,000 | 163,000 | 175,000 | 553 |
| 2008/05/27 | 170,000 | 171,000 | 162,000 | 165,000 | 250 |
| 2008/05/26 | 160,000 | 172,000 | 158,000 | 169,000 | 370 |
| 2008/05/23 | 156,000 | 162,000 | 153,000 | 160,000 | 272 |
| 2008/05/22 | 152,000 | 156,000 | 152,000 | 156,000 | 55 |
| 2008/05/21 | 151,000 | 154,000 | 151,000 | 154,000 | 49 |
| 2008/05/20 | 151,000 | 154,000 | 150,000 | 154,000 | 77 |
| 2008/05/19 | 157,000 | 157,000 | 149,000 | 151,000 | 94 |
| 2008/05/16 | 155,000 | 156,000 | 147,000 | 156,000 | 197 |
| 2008/05/15 | 154,000 | 156,000 | 151,000 | 154,000 | 96 |
| 2008/05/14 | 154,000 | 155,000 | 147,000 | 154,000 | 214 |
| 2008/05/13 | 158,000 | 161,000 | 155,000 | 156,000 | 119 |
| 2008/05/12 | 156,000 | 162,000 | 155,000 | 156,000 | 115 |
| 2008/05/09 | 158,000 | 166,000 | 155,000 | 159,000 | 626 |
| 2008/05/08 | 155,000 | 158,000 | 152,000 | 152,000 | 198 |
| 2008/05/07 | 151,000 | 159,000 | 146,000 | 154,000 | 753 |
| 2008/05/02 | 137,000 | 147,000 | 137,000 | 147,000 | 229 |
| 2008/05/01 | 140,000 | 140,000 | 136,000 | 137,000 | 43 |
| 2008/04/30 | 136,000 | 143,000 | 136,000 | 141,000 | 88 |
| 2008/04/28 | 134,000 | 138,000 | 134,000 | 138,000 | 40 |
| 2008/04/25 | 137,000 | 137,000 | 134,000 | 137,000 | 37 |
| 2008/04/24 | 138,000 | 144,000 | 137,000 | 137,000 | 65 |
| 2008/04/23 | 143,000 | 146,000 | 138,000 | 144,000 | 116 |
| 2008/04/22 | 143,000 | 144,000 | 142,000 | 143,000 | 52 |
| 2008/04/21 | 146,000 | 150,000 | 144,000 | 145,000 | 177 |
| 2008/04/18 | 139,000 | 145,000 | 138,000 | 145,000 | 169 |
| 2008/04/17 | 132,000 | 141,000 | 132,000 | 140,000 | 239 |
| 2008/04/16 | 131,000 | 134,000 | 130,000 | 134,000 | 68 |
| 2008/04/15 | 130,000 | 132,000 | 129,000 | 130,000 | 74 |
| 2008/04/14 | 133,000 | 133,000 | 130,000 | 132,000 | 64 |
| 2008/04/11 | 133,000 | 136,000 | 130,000 | 134,000 | 135 |
| 2008/04/10 | 134,000 | 135,000 | 131,000 | 133,000 | 157 |
| 2008/04/09 | 140,000 | 140,000 | 135,000 | 138,000 | 58 |
| 2008/04/08 | 142,000 | 143,000 | 137,000 | 140,000 | 138 |
| 2008/04/07 | 135,000 | 143,000 | 132,000 | 141,000 | 297 |
| 2008/04/04 | 133,000 | 134,000 | 132,000 | 134,000 | 62 |
| 2008/04/03 | 132,000 | 135,000 | 130,000 | 135,000 | 46 |
| 2008/04/02 | 136,000 | 137,000 | 130,000 | 131,000 | 261 |
| 2008/04/01 | 135,000 | 138,000 | 134,000 | 136,000 | 180 |
| 2008/03/31 | 137,000 | 138,000 | 133,000 | 137,000 | 65 |
| 2008/03/28 | 139,000 | 139,000 | 136,000 | 139,000 | 53 |
| 2008/03/27 | 138,000 | 140,000 | 138,000 | 140,000 | 103 |
| 2008/03/26 | 139,000 | 144,000 | 139,000 | 141,000 | 100 |
| 2008/03/25 | 130,000 | 141,000 | 130,000 | 140,000 | 255 |
| 2008/03/24 | 136,000 | 146,000 | 129,000 | 129,000 | 440 |
| 2008/03/21 | 134,000 | 135,000 | 131,000 | 135,000 | 181 |
| 2008/03/19 | 137,000 | 137,000 | 128,000 | 134,000 | 185 |
| 2008/03/18 | 139,000 | 139,000 | 125,000 | 133,000 | 342 |
| 2008/03/17 | 143,000 | 143,000 | 135,000 | 142,000 | 219 |
| 2008/03/14 | 150,000 | 152,000 | 140,000 | 143,000 | 320 |
| 2008/03/13 | 153,000 | 159,000 | 143,000 | 156,000 | 742 |
| 2008/03/12 | 160,000 | 163,000 | 150,000 | 156,000 | 604 |
| 2008/03/11 | 158,000 | 163,000 | 152,000 | 157,000 | 194 |
| 2008/03/10 | 164,000 | 182,000 | 150,000 | 156,000 | 3,083 |
| 2008/03/07 | 161,000 | 168,000 | 160,000 | 167,000 | 249 |
| 2008/03/06 | 167,000 | 169,000 | 164,000 | 167,000 | 268 |
| 2008/03/05 | 159,000 | 172,000 | 156,000 | 169,000 | 837 |
| 2008/03/04 | 161,000 | 163,000 | 154,000 | 156,000 | 371 |
| 2008/03/03 | 163,000 | 165,000 | 161,000 | 164,000 | 151 |
| 2008/02/29 | 165,000 | 175,000 | 162,000 | 169,000 | 445 |
| 2008/02/28 | 166,000 | 175,000 | 163,000 | 170,000 | 471 |
| 2008/02/27 | 166,000 | 177,000 | 164,000 | 165,000 | 699 |
| 2008/02/26 | 174,000 | 174,000 | 158,000 | 165,000 | 639 |
| 2008/02/25 | 148,000 | 168,000 | 148,000 | 168,000 | 1,149 |
| 2008/02/22 | 132,000 | 152,000 | 132,000 | 148,000 | 1,661 |
| 2008/02/21 | 133,000 | 133,000 | 131,000 | 132,000 | 58 |
| 2008/02/20 | 136,000 | 139,000 | 133,000 | 133,000 | 72 |
| 2008/02/19 | 140,000 | 141,000 | 136,000 | 136,000 | 49 |
| 2008/02/18 | 140,000 | 146,000 | 138,000 | 138,000 | 340 |
| 2008/02/15 | 137,000 | 140,000 | 135,000 | 138,000 | 209 |
| 2008/02/14 | 136,000 | 141,000 | 135,000 | 139,000 | 297 |
| 2008/02/13 | 136,000 | 140,000 | 129,000 | 140,000 | 1,077 |
| 2008/02/12 | 105,000 | 120,000 | 101,000 | 120,000 | 503 |
| 2008/02/08 | 102,000 | 105,000 | 100,000 | 100,000 | 42 |
| 2008/02/07 | 102,000 | 103,000 | 102,000 | 102,000 | 40 |
| 2008/02/06 | 105,000 | 105,000 | 100,000 | 102,000 | 41 |
| 2008/02/05 | 108,000 | 110,000 | 105,000 | 108,000 | 64 |
| 2008/02/04 | 105,000 | 110,000 | 105,000 | 110,000 | 18 |
| 2008/02/01 | 103,000 | 105,000 | 103,000 | 104,000 | 15 |
| 2008/01/31 | 102,000 | 102,000 | 100,000 | 100,000 | 65 |
| 2008/01/30 | 105,000 | 106,000 | 103,000 | 104,000 | 12 |
| 2008/01/29 | 108,000 | 108,000 | 105,000 | 105,000 | 19 |
| 2008/01/28 | 108,000 | 108,000 | 107,000 | 107,000 | 20 |
| 2008/01/25 | 103,000 | 106,000 | 102,000 | 106,000 | 74 |
| 2008/01/24 | 99,000 | 102,000 | 95,200 | 99,300 | 51 |
| 2008/01/23 | 95,500 | 101,000 | 95,500 | 101,000 | 91 |
| 2008/01/22 | 98,500 | 102,000 | 94,600 | 94,600 | 91 |
| 2008/01/21 | 104,000 | 105,000 | 99,000 | 99,500 | 76 |
| 2008/01/18 | 96,000 | 114,000 | 93,000 | 108,000 | 311 |
| 2008/01/17 | 105,000 | 108,000 | 96,000 | 100,000 | 87 |
| 2008/01/16 | 108,000 | 117,000 | 108,000 | 109,000 | 54 |
| 2008/01/15 | 126,000 | 127,000 | 109,000 | 121,000 | 162 |
| 2008/01/11 | 124,000 | 129,000 | 123,000 | 127,000 | 88 |
| 2008/01/10 | 129,000 | 129,000 | 123,000 | 123,000 | 24 |
| 2008/01/09 | 125,000 | 130,000 | 120,000 | 130,000 | 83 |
| 2008/01/08 | 123,000 | 127,000 | 123,000 | 127,000 | 7 |
| 2008/01/07 | 122,000 | 128,000 | 122,000 | 123,000 | 88 |
| 2008/01/04 | 136,000 | 136,000 | 129,000 | 130,000 | 27 |