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 |
|---|---|---|---|---|---|
| 2011/12/30 | 61,000 | 61,300 | 60,500 | 61,200 | 60 |
| 2011/12/29 | 60,400 | 60,900 | 59,700 | 60,700 | 51 |
| 2011/12/28 | 60,500 | 60,800 | 59,800 | 60,400 | 63 |
| 2011/12/27 | 60,200 | 60,200 | 59,100 | 59,600 | 45 |
| 2011/12/26 | 61,200 | 61,700 | 59,300 | 60,400 | 76 |
| 2011/12/22 | 61,500 | 61,700 | 60,600 | 61,100 | 119 |
| 2011/12/21 | 60,000 | 63,000 | 59,500 | 61,900 | 365 |
| 2011/12/20 | 57,100 | 59,400 | 57,100 | 59,400 | 81 |
| 2011/12/19 | 57,500 | 58,100 | 56,600 | 56,700 | 138 |
| 2011/12/16 | 59,400 | 59,600 | 57,500 | 57,500 | 100 |
| 2011/12/15 | 61,900 | 61,900 | 58,700 | 58,900 | 373 |
| 2011/12/14 | 59,600 | 65,400 | 59,600 | 62,900 | 624 |
| 2011/12/13 | 59,000 | 59,500 | 57,800 | 59,400 | 97 |
| 2011/12/12 | 59,800 | 59,800 | 58,000 | 59,000 | 195 |
| 2011/12/09 | 57,500 | 59,700 | 57,000 | 59,400 | 88 |
| 2011/12/08 | 57,200 | 57,600 | 56,800 | 57,000 | 41 |
| 2011/12/07 | 57,300 | 58,200 | 57,000 | 58,200 | 27 |
| 2011/12/06 | 58,400 | 58,400 | 57,500 | 57,500 | 57 |
| 2011/12/05 | 58,300 | 58,400 | 56,900 | 58,400 | 59 |
| 2011/12/02 | 56,500 | 57,500 | 56,000 | 57,400 | 77 |
| 2011/12/01 | 58,900 | 58,900 | 56,100 | 57,000 | 149 |
| 2011/11/30 | 56,700 | 58,800 | 56,600 | 58,800 | 79 |
| 2011/11/29 | 59,100 | 59,500 | 57,000 | 57,000 | 259 |
| 2011/11/28 | 58,300 | 62,900 | 57,400 | 59,200 | 939 |
| 2011/11/25 | 54,300 | 54,900 | 54,100 | 54,300 | 67 |
| 2011/11/24 | 53,600 | 54,500 | 53,100 | 54,000 | 39 |
| 2011/11/22 | 52,500 | 54,500 | 52,500 | 54,200 | 44 |
| 2011/11/21 | 54,600 | 54,800 | 52,400 | 52,400 | 120 |
| 2011/11/18 | 53,600 | 54,500 | 53,200 | 54,500 | 36 |
| 2011/11/17 | 53,500 | 54,400 | 53,100 | 54,400 | 36 |
| 2011/11/16 | 53,900 | 55,000 | 53,000 | 54,000 | 98 |
| 2011/11/15 | 53,700 | 54,000 | 52,800 | 53,900 | 53 |
| 2011/11/14 | 53,500 | 53,700 | 53,000 | 53,700 | 42 |
| 2011/11/11 | 54,200 | 55,200 | 52,100 | 52,500 | 107 |
| 2011/11/10 | 54,500 | 55,200 | 52,600 | 55,200 | 93 |
| 2011/11/09 | 54,600 | 55,900 | 54,600 | 55,900 | 37 |
| 2011/11/08 | 55,400 | 55,500 | 53,600 | 54,500 | 98 |
| 2011/11/07 | 55,000 | 55,400 | 54,000 | 55,400 | 25 |
| 2011/11/04 | 55,000 | 55,700 | 54,300 | 55,500 | 15 |
| 2011/11/02 | 55,300 | 55,500 | 54,500 | 55,100 | 100 |
| 2011/11/01 | 56,300 | 57,500 | 56,300 | 56,300 | 37 |
| 2011/10/31 | 56,600 | 57,600 | 56,600 | 56,800 | 35 |
| 2011/10/28 | 58,300 | 58,600 | 56,200 | 56,800 | 88 |
| 2011/10/27 | 58,000 | 58,700 | 57,000 | 57,700 | 55 |
| 2011/10/26 | 56,000 | 58,000 | 56,000 | 58,000 | 50 |
| 2011/10/25 | 56,000 | 57,000 | 56,000 | 57,000 | 11 |
| 2011/10/24 | 56,200 | 57,500 | 55,200 | 56,700 | 51 |
| 2011/10/21 | 57,000 | 57,000 | 55,000 | 56,200 | 59 |
| 2011/10/20 | 56,800 | 57,200 | 55,300 | 57,200 | 71 |
| 2011/10/19 | 59,800 | 60,000 | 57,000 | 57,000 | 54 |
| 2011/10/18 | 59,300 | 59,600 | 58,000 | 58,400 | 103 |
| 2011/10/17 | 57,200 | 61,000 | 57,200 | 60,000 | 113 |
| 2011/10/14 | 56,600 | 57,300 | 56,000 | 57,200 | 16 |
| 2011/10/13 | 56,100 | 57,500 | 56,000 | 57,500 | 59 |
| 2011/10/12 | 56,500 | 57,000 | 56,000 | 56,700 | 31 |
| 2011/10/11 | 56,400 | 56,900 | 55,000 | 56,900 | 67 |
| 2011/10/07 | 56,200 | 56,300 | 54,100 | 55,900 | 18 |
| 2011/10/06 | 53,500 | 56,000 | 53,500 | 55,900 | 90 |
| 2011/10/05 | 54,000 | 54,000 | 52,100 | 53,300 | 48 |
| 2011/10/04 | 52,900 | 55,800 | 50,800 | 54,000 | 158 |
| 2011/10/03 | 53,600 | 54,700 | 52,300 | 54,100 | 102 |
| 2011/09/30 | 53,400 | 54,500 | 53,400 | 54,400 | 31 |
| 2011/09/29 | 53,700 | 53,900 | 52,100 | 53,100 | 120 |
| 2011/09/28 | 55,000 | 56,100 | 54,000 | 54,500 | 50 |
| 2011/09/27 | 53,900 | 54,000 | 52,600 | 52,600 | 28 |
| 2011/09/26 | 55,200 | 55,200 | 51,400 | 52,000 | 281 |
| 2011/09/22 | 55,700 | 56,700 | 55,500 | 56,200 | 62 |
| 2011/09/21 | 56,500 | 56,800 | 55,700 | 55,700 | 99 |
| 2011/09/20 | 57,800 | 57,800 | 55,600 | 55,900 | 133 |
| 2011/09/16 | 58,500 | 58,500 | 56,700 | 57,800 | 154 |
| 2011/09/15 | 58,100 | 59,000 | 57,000 | 57,500 | 114 |
| 2011/09/14 | 59,500 | 60,200 | 58,000 | 58,200 | 78 |
| 2011/09/13 | 59,900 | 60,500 | 57,800 | 59,500 | 118 |
| 2011/09/12 | 59,000 | 61,700 | 58,800 | 59,700 | 377 |
| 2011/09/09 | 62,500 | 64,500 | 60,800 | 60,800 | 243 |
| 2011/09/08 | 65,500 | 70,500 | 62,600 | 63,400 | 662 |
| 2011/09/07 | 63,500 | 65,500 | 62,200 | 62,200 | 237 |
| 2011/09/06 | 68,900 | 70,500 | 62,400 | 62,500 | 837 |
| 2011/09/05 | 76,500 | 79,000 | 69,200 | 70,400 | 2,254 |
| 2011/09/02 | 64,800 | 72,800 | 64,500 | 72,800 | 756 |
| 2011/09/01 | 64,500 | 64,600 | 61,000 | 62,800 | 342 |
| 2011/08/31 | 69,800 | 70,500 | 64,000 | 64,700 | 813 |
| 2011/08/30 | 59,600 | 67,900 | 59,600 | 67,900 | 583 |
| 2011/08/29 | 58,400 | 58,400 | 56,200 | 57,900 | 58 |
| 2011/08/26 | 55,400 | 55,700 | 55,100 | 55,700 | 18 |
| 2011/08/25 | 55,100 | 56,100 | 54,800 | 55,700 | 37 |
| 2011/08/24 | 56,700 | 57,000 | 55,000 | 55,100 | 115 |
| 2011/08/23 | 56,800 | 56,900 | 55,000 | 55,700 | 172 |
| 2011/08/22 | 59,400 | 59,900 | 56,000 | 57,000 | 78 |
| 2011/08/19 | 59,600 | 59,900 | 57,700 | 58,600 | 153 |
| 2011/08/18 | 59,700 | 63,000 | 58,000 | 60,600 | 186 |
| 2011/08/17 | 58,000 | 60,000 | 57,500 | 59,900 | 62 |
| 2011/08/16 | 57,300 | 59,300 | 57,300 | 58,000 | 49 |
| 2011/08/15 | 55,400 | 57,000 | 55,400 | 57,000 | 29 |
| 2011/08/12 | 54,500 | 55,400 | 54,500 | 55,400 | 53 |
| 2011/08/11 | 51,200 | 53,500 | 51,200 | 53,500 | 71 |
| 2011/08/10 | 53,400 | 54,900 | 52,300 | 53,500 | 260 |
| 2011/08/09 | 51,000 | 52,800 | 48,700 | 51,900 | 686 |
| 2011/08/08 | 58,700 | 60,600 | 54,000 | 56,000 | 235 |
| 2011/08/05 | 59,000 | 60,000 | 58,000 | 58,700 | 194 |
| 2011/08/04 | 61,700 | 62,500 | 61,500 | 62,400 | 34 |
| 2011/08/03 | 61,000 | 62,000 | 60,300 | 62,000 | 115 |
| 2011/08/02 | 63,200 | 63,200 | 61,000 | 62,000 | 83 |
| 2011/08/01 | 64,500 | 64,900 | 63,400 | 64,000 | 90 |
| 2011/07/29 | 64,000 | 64,000 | 61,800 | 62,700 | 91 |
| 2011/07/28 | 66,900 | 66,900 | 63,300 | 65,400 | 168 |
| 2011/07/27 | 70,600 | 70,600 | 65,500 | 68,600 | 177 |
| 2011/07/26 | 71,500 | 71,600 | 69,200 | 70,100 | 216 |
| 2011/07/25 | 66,100 | 68,700 | 66,000 | 68,600 | 108 |
| 2011/07/22 | 68,000 | 68,500 | 64,800 | 65,800 | 230 |
| 2011/07/21 | 62,700 | 71,000 | 62,500 | 68,500 | 354 |
| 2011/07/20 | 63,000 | 64,000 | 62,700 | 62,800 | 75 |
| 2011/07/19 | 63,800 | 63,800 | 61,600 | 63,200 | 79 |
| 2011/07/15 | 61,000 | 64,000 | 60,400 | 63,800 | 225 |
| 2011/07/14 | 61,800 | 61,800 | 60,600 | 60,600 | 64 |
| 2011/07/13 | 61,700 | 61,700 | 61,000 | 61,500 | 44 |
| 2011/07/12 | 61,600 | 63,500 | 61,200 | 61,300 | 118 |
| 2011/07/11 | 61,000 | 63,500 | 61,000 | 62,600 | 156 |
| 2011/07/08 | 60,500 | 61,500 | 60,400 | 61,500 | 75 |
| 2011/07/07 | 61,200 | 61,600 | 60,000 | 60,000 | 255 |
| 2011/07/06 | 62,200 | 62,700 | 60,500 | 62,200 | 246 |
| 2011/07/05 | 60,400 | 61,800 | 59,100 | 61,800 | 189 |
| 2011/07/04 | 58,600 | 61,300 | 58,600 | 60,700 | 216 |
| 2011/07/01 | 57,900 | 58,600 | 57,700 | 58,400 | 126 |
| 2011/06/30 | 58,000 | 58,200 | 57,500 | 58,200 | 140 |
| 2011/06/29 | 58,000 | 58,700 | 57,600 | 57,600 | 148 |
| 2011/06/28 | 57,600 | 58,500 | 57,300 | 57,400 | 200 |
| 2011/06/27 | 58,200 | 58,400 | 56,900 | 57,500 | 149 |
| 2011/06/24 | 58,800 | 58,800 | 57,000 | 58,500 | 219 |
| 2011/06/23 | 59,800 | 59,800 | 57,900 | 58,500 | 217 |
| 2011/06/22 | 58,500 | 62,000 | 58,200 | 60,000 | 293 |
| 2011/06/21 | 59,100 | 59,100 | 57,000 | 57,500 | 182 |
| 2011/06/20 | 58,300 | 58,400 | 55,900 | 56,800 | 206 |
| 2011/06/17 | 60,500 | 61,000 | 58,000 | 58,300 | 138 |
| 2011/06/16 | 63,100 | 63,100 | 59,200 | 59,800 | 257 |
| 2011/06/15 | 64,000 | 65,100 | 63,300 | 64,600 | 234 |
| 2011/06/14 | 63,800 | 64,900 | 63,000 | 64,600 | 301 |
| 2011/06/13 | 64,600 | 66,500 | 63,000 | 64,700 | 737 |
| 2011/06/10 | 76,000 | 83,300 | 74,100 | 74,100 | 746 |
| 2011/06/09 | 72,800 | 76,000 | 72,000 | 76,000 | 169 |
| 2011/06/08 | 73,000 | 73,300 | 72,400 | 73,000 | 109 |
| 2011/06/07 | 74,000 | 74,500 | 73,000 | 74,300 | 67 |
| 2011/06/06 | 76,000 | 76,000 | 74,100 | 74,100 | 98 |
| 2011/06/03 | 76,400 | 78,900 | 75,500 | 77,000 | 117 |
| 2011/06/02 | 77,100 | 77,500 | 75,000 | 76,400 | 222 |
| 2011/06/01 | 77,000 | 78,900 | 76,300 | 78,600 | 244 |
| 2011/05/31 | 74,500 | 76,500 | 74,500 | 76,300 | 66 |
| 2011/05/30 | 76,100 | 76,800 | 74,700 | 75,000 | 94 |
| 2011/05/27 | 72,300 | 75,800 | 71,800 | 74,600 | 105 |
| 2011/05/26 | 71,900 | 72,700 | 71,300 | 71,900 | 50 |
| 2011/05/25 | 73,000 | 73,000 | 71,800 | 72,100 | 75 |
| 2011/05/24 | 72,000 | 73,000 | 71,700 | 73,000 | 21 |
| 2011/05/23 | 73,500 | 73,500 | 72,100 | 72,100 | 62 |
| 2011/05/20 | 74,800 | 74,800 | 73,500 | 74,000 | 36 |
| 2011/05/19 | 72,400 | 74,500 | 72,300 | 74,500 | 61 |
| 2011/05/18 | 73,000 | 73,000 | 70,200 | 72,000 | 113 |
| 2011/05/17 | 73,000 | 73,000 | 71,200 | 73,000 | 167 |
| 2011/05/16 | 73,100 | 76,300 | 73,100 | 74,300 | 77 |
| 2011/05/13 | 77,900 | 78,500 | 74,100 | 74,500 | 235 |
| 2011/05/12 | 79,200 | 79,800 | 77,600 | 77,900 | 144 |
| 2011/05/11 | 81,000 | 81,000 | 79,000 | 79,100 | 71 |
| 2011/05/10 | 77,000 | 80,500 | 77,000 | 79,800 | 148 |
| 2011/05/09 | 79,500 | 79,500 | 77,900 | 77,900 | 93 |
| 2011/05/06 | 80,800 | 80,800 | 77,400 | 79,500 | 168 |
| 2011/05/02 | 81,000 | 81,900 | 80,100 | 80,400 | 207 |
| 2011/04/28 | 82,000 | 82,800 | 81,000 | 81,300 | 187 |
| 2011/04/27 | 83,000 | 83,000 | 81,300 | 81,600 | 155 |
| 2011/04/26 | 82,900 | 83,800 | 82,000 | 83,000 | 206 |
| 2011/04/25 | 84,800 | 88,600 | 84,100 | 86,000 | 456 |
| 2011/04/22 | 83,000 | 84,200 | 82,300 | 83,900 | 293 |
| 2011/04/21 | 84,100 | 84,700 | 81,500 | 82,700 | 169 |
| 2011/04/20 | 80,900 | 85,800 | 80,900 | 83,900 | 334 |
| 2011/04/19 | 81,300 | 81,500 | 80,000 | 81,300 | 192 |
| 2011/04/18 | 84,000 | 84,800 | 81,700 | 81,700 | 141 |
| 2011/04/15 | 82,400 | 83,600 | 81,900 | 83,600 | 133 |
| 2011/04/14 | 83,000 | 84,000 | 81,500 | 82,800 | 147 |
| 2011/04/13 | 80,700 | 82,800 | 80,000 | 82,600 | 144 |
| 2011/04/12 | 82,000 | 82,900 | 80,000 | 80,700 | 355 |
| 2011/04/11 | 84,200 | 85,600 | 82,000 | 83,800 | 236 |
| 2011/04/08 | 79,800 | 84,100 | 78,400 | 84,100 | 336 |
| 2011/04/07 | 82,000 | 82,100 | 79,100 | 80,900 | 242 |
| 2011/04/06 | 82,100 | 84,400 | 79,400 | 80,000 | 402 |
| 2011/04/05 | 88,000 | 88,000 | 81,200 | 82,500 | 699 |
| 2011/04/04 | 92,500 | 97,800 | 88,200 | 89,200 | 1,163 |
| 2011/04/01 | 87,000 | 97,400 | 85,600 | 91,000 | 1,443 |
| 2011/03/31 | 78,500 | 88,700 | 78,500 | 88,000 | 1,085 |
| 2011/03/30 | 76,200 | 78,000 | 75,500 | 78,000 | 283 |
| 2011/03/29 | 72,000 | 77,000 | 72,000 | 75,600 | 222 |
| 2011/03/28 | 77,500 | 77,500 | 73,700 | 74,100 | 408 |
| 2011/03/25 | 73,100 | 78,400 | 73,000 | 77,600 | 412 |
| 2011/03/24 | 75,200 | 75,200 | 72,200 | 72,700 | 375 |
| 2011/03/23 | 77,200 | 80,300 | 73,400 | 75,200 | 759 |
| 2011/03/22 | 79,600 | 81,600 | 75,300 | 77,200 | 1,418 |
| 2011/03/18 | 71,600 | 77,000 | 68,900 | 75,100 | 1,009 |
| 2011/03/17 | 63,700 | 71,900 | 62,800 | 68,900 | 589 |
| 2011/03/16 | 67,000 | 73,000 | 65,000 | 68,700 | 1,265 |
| 2011/03/15 | 64,000 | 64,000 | 64,000 | 64,000 | 710 |
| 2011/03/14 | 79,000 | 80,800 | 79,000 | 79,000 | 1,347 |
| 2011/03/11 | 95,400 | 99,700 | 93,800 | 94,000 | 1,231 |
| 2011/03/10 | 100,700 | 100,900 | 94,500 | 96,600 | 1,402 |
| 2011/03/09 | 108,200 | 111,400 | 100,000 | 102,600 | 2,878 |
| 2011/03/08 | 117,000 | 118,700 | 100,300 | 102,800 | 3,046 |
| 2011/03/07 | 110,000 | 121,000 | 109,600 | 119,500 | 3,829 |
| 2011/03/04 | 111,000 | 136,400 | 107,900 | 108,100 | 9,944 |
| 2011/03/03 | 116,100 | 122,000 | 108,100 | 111,100 | 7,547 |
| 2011/03/02 | 92,100 | 107,100 | 88,100 | 107,100 | 10,479 |
| 2011/03/01 | 87,600 | 92,100 | 86,600 | 92,100 | 6,547 |
| 2011/02/28 | 77,100 | 77,100 | 77,100 | 77,100 | 294 |
| 2011/02/25 | 67,100 | 67,100 | 67,100 | 67,100 | 221 |
| 2011/02/24 | 57,100 | 57,300 | 57,000 | 57,100 | 58 |
| 2011/02/23 | 58,800 | 58,800 | 56,700 | 57,700 | 98 |
| 2011/02/22 | 59,100 | 59,200 | 58,300 | 59,000 | 50 |
| 2011/02/21 | 58,300 | 59,900 | 58,300 | 59,700 | 109 |
| 2011/02/18 | 58,100 | 58,600 | 58,000 | 58,300 | 23 |
| 2011/02/17 | 59,900 | 59,900 | 58,000 | 58,400 | 150 |
| 2011/02/16 | 59,900 | 60,000 | 58,800 | 59,700 | 133 |
| 2011/02/15 | 60,100 | 60,200 | 59,500 | 59,900 | 171 |
| 2011/02/14 | 61,000 | 61,300 | 59,900 | 59,900 | 46 |
| 2011/02/10 | 61,100 | 61,100 | 60,000 | 60,000 | 25 |
| 2011/02/09 | 61,100 | 61,800 | 60,200 | 61,100 | 80 |
| 2011/02/08 | 61,000 | 61,100 | 60,900 | 61,100 | 45 |
| 2011/02/07 | 61,100 | 61,100 | 60,000 | 60,700 | 92 |
| 2011/02/04 | 60,600 | 60,700 | 59,600 | 60,100 | 45 |
| 2011/02/03 | 60,600 | 60,700 | 59,700 | 60,700 | 45 |
| 2011/02/02 | 60,300 | 60,900 | 60,000 | 60,000 | 27 |
| 2011/02/01 | 59,200 | 60,000 | 59,200 | 59,900 | 18 |
| 2011/01/31 | 60,000 | 60,000 | 58,700 | 59,100 | 79 |
| 2011/01/28 | 61,500 | 61,800 | 60,200 | 60,500 | 60 |
| 2011/01/27 | 60,600 | 61,500 | 60,600 | 60,700 | 32 |
| 2011/01/26 | 62,200 | 62,200 | 60,700 | 60,800 | 52 |
| 2011/01/25 | 59,800 | 62,800 | 59,800 | 62,500 | 120 |
| 2011/01/24 | 59,600 | 60,100 | 58,600 | 59,800 | 98 |
| 2011/01/21 | 62,500 | 62,500 | 59,100 | 59,100 | 174 |
| 2011/01/20 | 61,100 | 64,100 | 61,100 | 62,700 | 226 |
| 2011/01/19 | 60,100 | 61,000 | 59,700 | 61,000 | 77 |
| 2011/01/18 | 60,100 | 60,700 | 59,300 | 60,000 | 74 |
| 2011/01/17 | 60,000 | 60,100 | 58,900 | 60,000 | 80 |
| 2011/01/14 | 60,800 | 60,800 | 59,100 | 59,100 | 47 |
| 2011/01/13 | 58,400 | 60,800 | 58,400 | 60,800 | 126 |
| 2011/01/12 | 58,200 | 58,400 | 58,100 | 58,200 | 45 |
| 2011/01/11 | 58,000 | 59,200 | 58,000 | 58,200 | 45 |
| 2011/01/07 | 58,900 | 58,900 | 57,500 | 57,800 | 19 |
| 2011/01/06 | 58,000 | 58,900 | 57,400 | 58,500 | 57 |
| 2011/01/05 | 57,500 | 58,700 | 57,500 | 58,700 | 49 |
| 2011/01/04 | 56,300 | 57,900 | 56,300 | 57,200 | 40 |