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 |
|---|---|---|---|---|---|
| 2010/12/30 | 56,500 | 56,700 | 55,500 | 56,200 | 60 |
| 2010/12/29 | 58,400 | 58,400 | 56,500 | 58,000 | 72 |
| 2010/12/28 | 59,300 | 59,600 | 58,500 | 58,500 | 77 |
| 2010/12/27 | 58,000 | 59,200 | 58,000 | 58,700 | 99 |
| 2010/12/24 | 57,500 | 58,200 | 57,200 | 58,000 | 47 |
| 2010/12/22 | 58,200 | 58,900 | 58,000 | 58,800 | 70 |
| 2010/12/21 | 58,900 | 59,300 | 56,200 | 59,200 | 76 |
| 2010/12/20 | 60,500 | 60,500 | 55,000 | 58,000 | 534 |
| 2010/12/17 | 61,400 | 62,000 | 60,100 | 61,000 | 279 |
| 2010/12/16 | 57,000 | 60,500 | 57,000 | 60,400 | 392 |
| 2010/12/15 | 56,000 | 56,900 | 55,400 | 56,100 | 251 |
| 2010/12/14 | 55,000 | 56,000 | 54,800 | 55,400 | 224 |
| 2010/12/13 | 54,000 | 56,800 | 53,500 | 54,500 | 296 |
| 2010/12/10 | 52,400 | 53,300 | 52,000 | 53,000 | 113 |
| 2010/12/09 | 53,800 | 53,800 | 52,300 | 52,400 | 56 |
| 2010/12/08 | 52,800 | 53,200 | 52,600 | 52,800 | 80 |
| 2010/12/07 | 52,500 | 52,800 | 52,400 | 52,400 | 43 |
| 2010/12/06 | 51,500 | 52,300 | 50,600 | 52,300 | 53 |
| 2010/12/03 | 51,900 | 52,000 | 51,500 | 51,600 | 78 |
| 2010/12/02 | 52,000 | 52,200 | 51,500 | 51,600 | 38 |
| 2010/12/01 | 52,200 | 52,200 | 51,100 | 51,300 | 43 |
| 2010/11/30 | 53,000 | 53,100 | 53,000 | 53,000 | 47 |
| 2010/11/29 | 52,200 | 53,500 | 52,000 | 53,500 | 148 |
| 2010/11/26 | 54,300 | 54,300 | 52,200 | 53,200 | 49 |
| 2010/11/25 | 53,600 | 54,500 | 52,500 | 54,300 | 108 |
| 2010/11/24 | 52,800 | 53,500 | 52,500 | 53,500 | 58 |
| 2010/11/22 | 53,100 | 53,500 | 52,800 | 53,500 | 41 |
| 2010/11/19 | 52,500 | 52,700 | 51,700 | 52,600 | 38 |
| 2010/11/18 | 52,000 | 52,200 | 51,200 | 51,600 | 43 |
| 2010/11/17 | 51,800 | 51,800 | 51,000 | 51,800 | 46 |
| 2010/11/16 | 50,500 | 51,800 | 50,200 | 51,800 | 88 |
| 2010/11/15 | 49,900 | 50,300 | 49,900 | 50,200 | 18 |
| 2010/11/12 | 50,500 | 50,600 | 50,100 | 50,200 | 25 |
| 2010/11/11 | 50,300 | 50,500 | 49,700 | 50,500 | 34 |
| 2010/11/10 | 49,900 | 50,200 | 49,000 | 49,700 | 77 |
| 2010/11/09 | 49,600 | 49,900 | 49,600 | 49,652 | 12 |
| 2010/11/08 | 49,500 | 49,500 | 49,252 | 49,500 | 6 |
| 2010/11/05 | 48,900 | 50,000 | 48,900 | 49,500 | 29 |
| 2010/11/04 | 49,500 | 49,600 | 49,200 | 49,600 | 6 |
| 2010/11/02 | 49,400 | 49,600 | 47,800 | 49,052 | 31 |
| 2010/11/01 | 50,200 | 50,200 | 49,400 | 49,652 | 16 |
| 2010/10/29 | 50,500 | 50,900 | 50,200 | 50,200 | 21 |
| 2010/10/28 | 51,000 | 51,900 | 50,500 | 50,500 | 40 |
| 2010/10/27 | 51,300 | 51,300 | 49,900 | 50,000 | 57 |
| 2010/10/26 | 52,000 | 52,000 | 51,300 | 51,300 | 41 |
| 2010/10/25 | 52,500 | 53,200 | 52,300 | 52,600 | 12 |
| 2010/10/22 | 52,500 | 54,400 | 52,500 | 52,500 | 91 |
| 2010/10/21 | 52,000 | 52,400 | 52,000 | 52,000 | 66 |
| 2010/10/20 | 50,000 | 52,000 | 49,900 | 50,500 | 110 |
| 2010/10/19 | 51,000 | 51,000 | 49,952 | 50,500 | 87 |
| 2010/10/18 | 51,900 | 52,000 | 50,800 | 51,000 | 86 |
| 2010/10/15 | 51,000 | 51,500 | 51,000 | 51,000 | 65 |
| 2010/10/14 | 50,400 | 51,000 | 50,200 | 51,000 | 34 |
| 2010/10/13 | 50,500 | 50,700 | 50,400 | 50,400 | 74 |
| 2010/10/12 | 50,600 | 51,600 | 50,400 | 50,400 | 92 |
| 2010/10/08 | 52,000 | 52,000 | 50,600 | 51,600 | 85 |
| 2010/10/07 | 51,700 | 52,300 | 51,700 | 51,900 | 32 |
| 2010/10/06 | 52,400 | 52,400 | 51,800 | 52,300 | 23 |
| 2010/10/05 | 51,700 | 53,100 | 51,700 | 52,800 | 119 |
| 2010/10/04 | 51,400 | 52,300 | 51,200 | 52,200 | 150 |
| 2010/10/01 | 51,500 | 51,600 | 51,100 | 51,400 | 69 |
| 2010/09/30 | 51,500 | 52,100 | 51,200 | 51,500 | 106 |
| 2010/09/29 | 51,900 | 52,000 | 51,100 | 51,400 | 27 |
| 2010/09/28 | 51,500 | 52,700 | 51,300 | 51,300 | 123 |
| 2010/09/27 | 51,200 | 51,400 | 50,800 | 50,800 | 67 |
| 2010/09/24 | 51,000 | 51,000 | 50,300 | 50,600 | 54 |
| 2010/09/22 | 50,700 | 51,900 | 50,600 | 51,800 | 90 |
| 2010/09/21 | 51,500 | 51,600 | 50,600 | 50,800 | 66 |
| 2010/09/17 | 50,900 | 50,900 | 50,300 | 50,300 | 15 |
| 2010/09/16 | 50,500 | 51,600 | 50,300 | 50,800 | 20 |
| 2010/09/15 | 51,200 | 51,600 | 50,500 | 51,000 | 70 |
| 2010/09/14 | 51,400 | 51,900 | 50,500 | 50,900 | 114 |
| 2010/09/13 | 52,300 | 52,800 | 51,500 | 51,500 | 68 |
| 2010/09/10 | 53,400 | 53,900 | 51,900 | 53,400 | 148 |
| 2010/09/09 | 54,500 | 54,500 | 52,100 | 53,400 | 339 |
| 2010/09/08 | 54,500 | 55,900 | 52,000 | 53,000 | 803 |
| 2010/09/07 | 49,000 | 49,652 | 48,600 | 49,000 | 59 |
| 2010/09/06 | 47,800 | 49,000 | 47,800 | 48,400 | 36 |
| 2010/09/03 | 48,000 | 48,452 | 47,652 | 47,700 | 35 |
| 2010/09/02 | 48,500 | 48,600 | 47,200 | 47,300 | 33 |
| 2010/09/01 | 46,500 | 48,100 | 46,200 | 48,052 | 82 |
| 2010/08/31 | 46,800 | 47,000 | 46,200 | 47,000 | 36 |
| 2010/08/30 | 47,400 | 47,952 | 46,800 | 46,800 | 90 |
| 2010/08/27 | 45,952 | 46,000 | 45,100 | 46,000 | 122 |
| 2010/08/26 | 46,052 | 47,400 | 46,052 | 46,152 | 74 |
| 2010/08/25 | 46,400 | 47,000 | 46,000 | 46,000 | 114 |
| 2010/08/24 | 48,252 | 48,252 | 46,852 | 47,000 | 86 |
| 2010/08/23 | 50,300 | 50,900 | 48,200 | 48,252 | 97 |
| 2010/08/20 | 48,000 | 50,000 | 48,000 | 49,700 | 72 |
| 2010/08/19 | 47,152 | 48,652 | 47,152 | 48,652 | 27 |
| 2010/08/18 | 47,500 | 48,200 | 47,000 | 47,652 | 18 |
| 2010/08/17 | 47,000 | 49,500 | 46,600 | 46,800 | 90 |
| 2010/08/16 | 48,000 | 48,000 | 46,200 | 47,500 | 102 |
| 2010/08/13 | 48,300 | 48,500 | 47,952 | 48,500 | 29 |
| 2010/08/12 | 49,000 | 49,200 | 48,000 | 49,000 | 65 |
| 2010/08/11 | 49,800 | 50,600 | 49,400 | 50,000 | 28 |
| 2010/08/10 | 50,000 | 50,800 | 49,300 | 50,800 | 40 |
| 2010/08/09 | 50,800 | 50,800 | 49,800 | 49,800 | 34 |
| 2010/08/06 | 50,600 | 51,000 | 49,700 | 50,200 | 57 |
| 2010/08/05 | 50,300 | 51,000 | 49,500 | 51,000 | 69 |
| 2010/08/04 | 51,600 | 51,600 | 50,300 | 50,300 | 52 |
| 2010/08/03 | 50,300 | 51,900 | 50,200 | 51,700 | 112 |
| 2010/08/02 | 50,400 | 51,000 | 49,200 | 50,000 | 47 |
| 2010/07/30 | 51,100 | 51,100 | 49,600 | 50,200 | 49 |
| 2010/07/29 | 52,200 | 52,300 | 51,400 | 51,500 | 54 |
| 2010/07/28 | 52,600 | 52,600 | 51,100 | 52,000 | 54 |
| 2010/07/27 | 52,100 | 52,100 | 50,100 | 51,000 | 149 |
| 2010/07/26 | 49,900 | 49,900 | 48,700 | 49,400 | 45 |
| 2010/07/23 | 48,000 | 50,200 | 47,752 | 50,000 | 86 |
| 2010/07/22 | 46,700 | 48,000 | 46,600 | 48,000 | 89 |
| 2010/07/21 | 48,000 | 48,500 | 47,000 | 47,500 | 122 |
| 2010/07/20 | 49,752 | 49,752 | 48,000 | 48,000 | 230 |
| 2010/07/16 | 52,000 | 52,000 | 49,600 | 49,600 | 245 |
| 2010/07/15 | 52,500 | 52,900 | 51,700 | 52,000 | 85 |
| 2010/07/14 | 53,200 | 53,600 | 51,700 | 53,200 | 79 |
| 2010/07/13 | 53,000 | 53,200 | 52,200 | 52,200 | 55 |
| 2010/07/12 | 53,500 | 54,800 | 53,000 | 53,000 | 55 |
| 2010/07/09 | 53,500 | 54,400 | 52,800 | 53,600 | 65 |
| 2010/07/08 | 54,900 | 56,000 | 52,500 | 52,500 | 220 |
| 2010/07/07 | 53,700 | 58,000 | 53,700 | 53,900 | 283 |
| 2010/07/06 | 54,000 | 54,000 | 52,100 | 53,100 | 82 |
| 2010/07/05 | 52,600 | 53,600 | 51,900 | 53,000 | 79 |
| 2010/07/02 | 50,400 | 53,300 | 50,200 | 53,300 | 151 |
| 2010/07/01 | 51,100 | 52,000 | 50,800 | 51,400 | 31 |
| 2010/06/30 | 51,300 | 52,000 | 50,500 | 51,500 | 135 |
| 2010/06/29 | 53,900 | 54,500 | 52,300 | 52,300 | 194 |
| 2010/06/28 | 55,800 | 56,000 | 53,800 | 53,800 | 198 |
| 2010/06/25 | 59,400 | 59,500 | 55,800 | 56,500 | 266 |
| 2010/06/24 | 59,200 | 62,500 | 59,100 | 60,000 | 181 |
| 2010/06/23 | 60,100 | 61,000 | 58,700 | 59,200 | 184 |
| 2010/06/22 | 62,400 | 62,400 | 60,600 | 61,300 | 339 |
| 2010/06/21 | 65,500 | 66,100 | 62,100 | 63,400 | 1,682 |
| 2010/06/18 | 57,900 | 66,500 | 57,800 | 66,500 | 2,351 |
| 2010/06/17 | 57,000 | 58,800 | 55,500 | 56,500 | 343 |
| 2010/06/16 | 54,500 | 57,300 | 54,500 | 55,700 | 186 |
| 2010/06/15 | 53,900 | 54,600 | 53,300 | 54,500 | 53 |
| 2010/06/14 | 53,700 | 54,600 | 53,300 | 54,500 | 107 |
| 2010/06/11 | 55,000 | 55,300 | 52,900 | 54,000 | 332 |
| 2010/06/10 | 54,000 | 57,000 | 52,000 | 56,900 | 352 |
| 2010/06/09 | 53,000 | 54,000 | 51,500 | 52,100 | 90 |
| 2010/06/08 | 53,000 | 53,800 | 52,500 | 52,900 | 39 |
| 2010/06/07 | 54,000 | 54,000 | 51,300 | 53,000 | 122 |
| 2010/06/04 | 55,300 | 56,400 | 55,100 | 55,500 | 107 |
| 2010/06/03 | 55,000 | 55,000 | 54,000 | 54,900 | 101 |
| 2010/06/02 | 53,500 | 54,300 | 53,400 | 54,200 | 78 |
| 2010/06/01 | 54,800 | 55,600 | 53,000 | 53,000 | 140 |
| 2010/05/31 | 53,900 | 55,400 | 53,600 | 53,800 | 179 |
| 2010/05/28 | 53,700 | 54,200 | 52,200 | 52,900 | 155 |
| 2010/05/27 | 51,000 | 53,800 | 50,500 | 51,400 | 150 |
| 2010/05/26 | 53,400 | 53,400 | 49,000 | 52,000 | 325 |
| 2010/05/25 | 53,700 | 59,600 | 50,100 | 51,400 | 811 |
| 2010/05/24 | 53,000 | 53,500 | 50,300 | 50,700 | 90 |
| 2010/05/21 | 50,200 | 53,000 | 48,000 | 53,000 | 358 |
| 2010/05/20 | 54,000 | 54,000 | 52,100 | 53,200 | 146 |
| 2010/05/19 | 54,300 | 54,800 | 51,900 | 54,000 | 229 |
| 2010/05/18 | 56,600 | 58,300 | 53,500 | 54,100 | 254 |
| 2010/05/17 | 58,200 | 60,000 | 55,000 | 56,500 | 354 |
| 2010/05/14 | 59,500 | 61,500 | 59,500 | 59,800 | 68 |
| 2010/05/13 | 59,600 | 60,500 | 59,000 | 59,800 | 66 |
| 2010/05/12 | 59,100 | 60,000 | 57,500 | 58,900 | 135 |
| 2010/05/11 | 61,500 | 61,900 | 59,400 | 59,400 | 168 |
| 2010/05/10 | 60,500 | 61,900 | 59,500 | 59,700 | 149 |
| 2010/05/07 | 59,900 | 61,500 | 57,600 | 60,700 | 472 |
| 2010/05/06 | 68,000 | 68,000 | 64,800 | 65,000 | 166 |
| 2010/04/30 | 70,000 | 70,000 | 67,800 | 68,600 | 149 |
| 2010/04/28 | 69,000 | 69,700 | 68,100 | 69,700 | 133 |
| 2010/04/27 | 70,200 | 70,600 | 67,800 | 70,000 | 328 |
| 2010/04/26 | 72,700 | 73,500 | 71,100 | 71,900 | 459 |
| 2010/04/23 | 72,700 | 72,800 | 71,200 | 72,700 | 321 |
| 2010/04/22 | 70,000 | 72,000 | 69,200 | 72,000 | 316 |
| 2010/04/21 | 68,900 | 71,400 | 68,400 | 70,000 | 245 |
| 2010/04/20 | 70,900 | 71,900 | 67,000 | 70,400 | 305 |
| 2010/04/19 | 71,100 | 71,800 | 70,100 | 71,700 | 157 |
| 2010/04/16 | 72,900 | 73,000 | 71,600 | 72,500 | 198 |
| 2010/04/15 | 73,100 | 73,800 | 71,500 | 72,900 | 227 |
| 2010/04/14 | 72,000 | 72,800 | 71,500 | 72,800 | 155 |
| 2010/04/13 | 72,500 | 72,500 | 70,100 | 71,800 | 262 |
| 2010/04/12 | 74,600 | 74,600 | 72,400 | 72,700 | 393 |
| 2010/04/09 | 72,300 | 74,500 | 71,800 | 74,300 | 239 |
| 2010/04/08 | 72,500 | 73,000 | 71,500 | 73,000 | 213 |
| 2010/04/07 | 70,700 | 73,500 | 69,600 | 73,000 | 371 |
| 2010/04/06 | 72,400 | 77,000 | 70,400 | 71,700 | 851 |
| 2010/04/05 | 68,100 | 73,300 | 67,200 | 72,500 | 1,218 |
| 2010/04/02 | 63,900 | 66,100 | 62,900 | 66,100 | 533 |
| 2010/04/01 | 62,800 | 64,600 | 62,000 | 63,000 | 219 |
| 2010/03/31 | 65,000 | 65,900 | 60,900 | 62,500 | 434 |
| 2010/03/30 | 67,400 | 67,400 | 64,000 | 66,000 | 419 |
| 2010/03/29 | 61,000 | 66,000 | 60,500 | 65,000 | 573 |
| 2010/03/26 | 62,300 | 63,500 | 60,000 | 60,000 | 416 |
| 2010/03/25 | 64,200 | 68,000 | 60,000 | 63,500 | 589 |
| 2010/03/24 | 62,100 | 69,000 | 59,300 | 65,000 | 2,180 |
| 2010/03/23 | 53,500 | 62,800 | 53,000 | 59,100 | 1,279 |
| 2010/03/19 | 52,300 | 52,800 | 50,900 | 52,800 | 193 |
| 2010/03/18 | 53,000 | 53,700 | 51,500 | 52,100 | 224 |
| 2010/03/17 | 50,800 | 53,900 | 50,800 | 53,000 | 389 |
| 2010/03/16 | 50,100 | 51,800 | 49,352 | 50,600 | 304 |
| 2010/03/15 | 50,200 | 51,300 | 49,252 | 50,500 | 265 |
| 2010/03/12 | 50,600 | 51,600 | 49,900 | 50,000 | 336 |
| 2010/03/11 | 51,400 | 52,200 | 50,000 | 51,200 | 667 |
| 2010/03/10 | 49,500 | 54,400 | 48,500 | 49,700 | 1,534 |
| 2010/03/09 | 47,152 | 48,000 | 46,752 | 47,852 | 109 |
| 2010/03/08 | 47,152 | 47,200 | 47,000 | 47,152 | 12 |
| 2010/03/05 | 46,100 | 47,452 | 46,100 | 46,500 | 190 |
| 2010/03/04 | 47,052 | 47,500 | 46,252 | 47,500 | 47 |
| 2010/03/03 | 46,952 | 47,752 | 46,200 | 47,752 | 78 |
| 2010/03/02 | 46,700 | 47,000 | 46,300 | 47,000 | 72 |
| 2010/03/01 | 45,452 | 46,500 | 45,000 | 46,000 | 171 |
| 2010/02/26 | 44,052 | 45,200 | 44,052 | 45,200 | 43 |
| 2010/02/25 | 45,200 | 45,800 | 44,000 | 44,752 | 80 |
| 2010/02/24 | 44,600 | 46,252 | 44,200 | 45,000 | 101 |
| 2010/02/23 | 43,052 | 43,700 | 43,000 | 43,152 | 28 |
| 2010/02/22 | 42,500 | 43,000 | 42,500 | 43,000 | 24 |
| 2010/02/19 | 43,000 | 43,652 | 42,500 | 42,500 | 92 |
| 2010/02/18 | 43,500 | 43,700 | 43,200 | 43,252 | 32 |
| 2010/02/17 | 43,852 | 44,000 | 43,100 | 44,000 | 48 |
| 2010/02/16 | 44,000 | 44,100 | 43,800 | 43,852 | 39 |
| 2010/02/15 | 44,952 | 44,952 | 44,100 | 44,100 | 14 |
| 2010/02/12 | 45,000 | 45,000 | 44,952 | 44,952 | 2 |
| 2010/02/10 | 45,700 | 45,700 | 45,000 | 45,000 | 8 |
| 2010/02/09 | 44,200 | 45,000 | 44,000 | 45,000 | 55 |
| 2010/02/08 | 44,252 | 44,452 | 44,252 | 44,400 | 26 |
| 2010/02/05 | 45,652 | 45,652 | 45,200 | 45,252 | 33 |
| 2010/02/04 | 46,652 | 46,652 | 45,800 | 45,900 | 9 |
| 2010/02/03 | 46,000 | 46,800 | 45,800 | 46,500 | 18 |
| 2010/02/02 | 46,100 | 46,700 | 45,800 | 46,000 | 27 |
| 2010/02/01 | 46,600 | 47,000 | 46,000 | 46,000 | 15 |
| 2010/01/29 | 46,652 | 46,800 | 46,500 | 46,600 | 20 |
| 2010/01/28 | 46,752 | 47,500 | 46,752 | 47,300 | 45 |
| 2010/01/27 | 47,200 | 47,752 | 46,700 | 47,000 | 54 |
| 2010/01/26 | 47,052 | 47,600 | 46,900 | 47,100 | 22 |
| 2010/01/25 | 47,700 | 47,700 | 47,000 | 47,600 | 15 |
| 2010/01/22 | 46,452 | 47,700 | 46,000 | 47,700 | 59 |
| 2010/01/21 | 47,100 | 47,100 | 46,152 | 46,452 | 22 |
| 2010/01/20 | 47,652 | 47,800 | 46,952 | 47,800 | 56 |
| 2010/01/19 | 45,300 | 47,852 | 45,200 | 47,000 | 158 |
| 2010/01/18 | 45,900 | 46,500 | 45,252 | 45,252 | 46 |
| 2010/01/15 | 44,000 | 46,000 | 44,000 | 45,852 | 59 |
| 2010/01/14 | 44,000 | 44,052 | 43,800 | 43,900 | 24 |
| 2010/01/13 | 44,000 | 44,000 | 43,852 | 44,000 | 38 |
| 2010/01/12 | 44,152 | 44,200 | 44,000 | 44,200 | 25 |
| 2010/01/08 | 44,152 | 44,152 | 43,700 | 44,152 | 54 |
| 2010/01/07 | 44,500 | 44,500 | 43,900 | 44,152 | 28 |
| 2010/01/06 | 44,200 | 44,400 | 43,900 | 43,900 | 46 |
| 2010/01/05 | 44,000 | 44,800 | 44,000 | 44,500 | 42 |
| 2010/01/04 | 44,000 | 44,200 | 43,500 | 44,000 | 31 |