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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,451 | 2,484 | 2,367 | 2,421 | 143,700 |
| 2014/12/29 | 2,530 | 2,587 | 2,475 | 2,487 | 189,200 |
| 2014/12/26 | 2,313 | 2,505 | 2,313 | 2,500 | 233,300 |
| 2014/12/25 | 2,300 | 2,398 | 2,270 | 2,300 | 271,300 |
| 2014/12/24 | 2,450 | 2,474 | 2,322 | 2,343 | 239,600 |
| 2014/12/22 | 2,481 | 2,543 | 2,450 | 2,497 | 169,000 |
| 2014/12/19 | 2,500 | 2,600 | 2,450 | 2,531 | 454,800 |
| 2014/12/18 | 2,318 | 2,543 | 2,281 | 2,418 | 523,700 |
| 2014/12/17 | 2,282 | 2,315 | 2,241 | 2,288 | 283,700 |
| 2014/12/16 | 2,353 | 2,480 | 2,226 | 2,282 | 536,800 |
| 2014/12/15 | 2,535 | 2,584 | 2,396 | 2,418 | 358,800 |
| 2014/12/12 | 2,595 | 2,630 | 2,510 | 2,535 | 289,700 |
| 2014/12/11 | 2,670 | 2,690 | 2,588 | 2,590 | 272,300 |
| 2014/12/10 | 2,552 | 2,775 | 2,551 | 2,713 | 287,600 |
| 2014/12/09 | 2,620 | 2,729 | 2,616 | 2,629 | 209,700 |
| 2014/12/08 | 2,940 | 2,950 | 2,690 | 2,690 | 396,800 |
| 2014/12/05 | 2,874 | 2,914 | 2,724 | 2,787 | 458,400 |
| 2014/12/04 | 2,691 | 2,728 | 2,624 | 2,635 | 210,500 |
| 2014/12/03 | 2,785 | 2,838 | 2,705 | 2,705 | 373,700 |
| 2014/12/02 | 2,842 | 2,877 | 2,820 | 2,835 | 245,600 |
| 2014/12/01 | 3,030 | 3,035 | 2,903 | 2,917 | 218,500 |
| 2014/11/28 | 3,000 | 3,055 | 2,955 | 2,995 | 171,400 |
| 2014/11/27 | 3,110 | 3,120 | 2,950 | 2,997 | 286,200 |
| 2014/11/26 | 2,999 | 3,135 | 2,980 | 3,055 | 475,500 |
| 2014/11/25 | 2,875 | 3,005 | 2,802 | 2,999 | 354,400 |
| 2014/11/21 | 2,776 | 2,853 | 2,735 | 2,839 | 251,400 |
| 2014/11/20 | 2,896 | 2,900 | 2,803 | 2,810 | 245,400 |
| 2014/11/19 | 2,910 | 3,150 | 2,906 | 2,930 | 677,200 |
| 2014/11/18 | 2,876 | 2,970 | 2,861 | 2,911 | 400,000 |
| 2014/11/17 | 2,880 | 2,995 | 2,778 | 2,926 | 776,900 |
| 2014/11/14 | 2,784 | 2,931 | 2,736 | 2,753 | 520,500 |
| 2014/11/13 | 2,675 | 3,100 | 2,502 | 2,834 | 2,009,500 |
| 2014/11/12 | 2,885 | 2,893 | 2,652 | 2,672 | 787,200 |
| 2014/11/11 | 2,885 | 2,960 | 2,861 | 2,898 | 539,800 |
| 2014/11/10 | 2,929 | 2,998 | 2,866 | 2,946 | 600,900 |
| 2014/11/07 | 3,155 | 3,185 | 2,986 | 3,025 | 406,300 |
| 2014/11/06 | 3,050 | 3,350 | 2,990 | 3,115 | 904,900 |
| 2014/11/05 | 3,015 | 3,070 | 2,952 | 3,025 | 440,200 |
| 2014/11/04 | 3,020 | 3,165 | 2,980 | 3,045 | 505,200 |
| 2014/10/31 | 3,000 | 3,195 | 2,845 | 3,075 | 837,800 |
| 2014/10/30 | 3,055 | 3,115 | 2,930 | 2,946 | 979,700 |
| 2014/10/29 | 3,415 | 3,450 | 3,050 | 3,055 | 988,700 |
| 2014/10/29 | 1 -> 4.00 分割 | ||||
| 2014/10/28 | 14,640 | 14,930 | 13,540 | 13,900 | 459,200 |
| 2014/10/27 | 12,820 | 14,240 | 12,730 | 14,060 | 516,300 |
| 2014/10/24 | 12,710 | 12,760 | 12,180 | 12,520 | 224,600 |
| 2014/10/23 | 11,700 | 12,620 | 11,670 | 12,310 | 287,200 |
| 2014/10/22 | 12,090 | 12,240 | 11,630 | 11,860 | 303,100 |
| 2014/10/21 | 12,400 | 12,460 | 11,480 | 11,620 | 304,900 |
| 2014/10/20 | 12,200 | 12,700 | 11,900 | 12,480 | 392,000 |
| 2014/10/17 | 11,980 | 12,470 | 11,370 | 11,500 | 365,400 |
| 2014/10/16 | 11,200 | 12,240 | 11,100 | 11,480 | 336,900 |
| 2014/10/15 | 11,890 | 12,820 | 11,450 | 11,800 | 652,400 |
| 2014/10/14 | 11,920 | 12,030 | 11,300 | 11,310 | 313,700 |
| 2014/10/10 | 11,810 | 12,530 | 11,580 | 12,420 | 296,700 |
| 2014/10/09 | 13,560 | 13,890 | 12,300 | 12,380 | 325,800 |
| 2014/10/08 | 12,770 | 13,680 | 12,460 | 13,500 | 388,000 |
| 2014/10/07 | 15,100 | 15,290 | 13,520 | 13,670 | 645,100 |
| 2014/10/06 | 14,100 | 15,900 | 13,760 | 15,570 | 687,100 |
| 2014/10/03 | 14,430 | 14,600 | 13,210 | 13,800 | 425,400 |
| 2014/10/02 | 13,800 | 15,490 | 13,800 | 14,580 | 721,200 |
| 2014/10/01 | 14,430 | 14,740 | 13,100 | 13,200 | 315,700 |
| 2014/09/30 | 14,850 | 15,000 | 13,950 | 14,600 | 362,000 |
| 2014/09/29 | 15,610 | 15,780 | 13,800 | 14,230 | 505,000 |
| 2014/09/26 | 16,270 | 17,050 | 16,020 | 16,120 | 378,700 |
| 2014/09/25 | 17,040 | 17,680 | 16,110 | 16,870 | 448,800 |
| 2014/09/24 | 15,880 | 16,920 | 15,500 | 16,910 | 505,000 |
| 2014/09/22 | 16,000 | 17,480 | 16,000 | 16,250 | 675,100 |
| 2014/09/19 | 15,500 | 15,940 | 14,350 | 14,990 | 576,000 |
| 2014/09/18 | 12,720 | 15,350 | 12,720 | 15,200 | 1,269,200 |
| 2014/09/17 | 13,120 | 13,640 | 12,450 | 12,860 | 381,500 |
| 2014/09/16 | 12,750 | 13,900 | 12,700 | 13,370 | 954,000 |
| 2014/09/12 | 13,190 | 14,280 | 12,450 | 13,240 | 2,097,000 |
| 2014/09/11 | 10,400 | 12,930 | 10,260 | 12,890 | 1,948,300 |
| 2014/09/10 | 9,890 | 11,960 | 9,500 | 10,380 | 1,345,400 |
| 2014/09/09 | 10,720 | 11,350 | 9,950 | 10,000 | 642,700 |
| 2014/09/08 | 11,020 | 11,020 | 10,700 | 11,020 | 266,900 |
| 2014/09/05 | 9,200 | 9,570 | 8,800 | 9,520 | 208,900 |
| 2014/09/04 | 9,150 | 9,520 | 9,120 | 9,190 | 145,700 |
| 2014/09/03 | 10,000 | 10,000 | 9,100 | 9,260 | 226,000 |
| 2014/09/02 | 10,360 | 10,520 | 9,620 | 9,810 | 433,800 |
| 2014/09/01 | 10,350 | 11,280 | 10,180 | 11,130 | 536,300 |
| 2014/08/29 | 9,700 | 9,970 | 9,430 | 9,970 | 154,200 |
| 2014/08/28 | 10,100 | 10,350 | 9,510 | 9,710 | 162,400 |
| 2014/08/27 | 10,000 | 10,400 | 9,800 | 10,220 | 191,400 |
| 2014/08/26 | 10,180 | 10,280 | 9,660 | 9,780 | 215,700 |
| 2014/08/25 | 10,110 | 10,750 | 9,980 | 10,390 | 280,500 |
| 2014/08/22 | 9,710 | 10,400 | 9,410 | 9,880 | 305,200 |
| 2014/08/21 | 9,230 | 10,040 | 9,130 | 9,680 | 292,000 |
| 2014/08/20 | 9,510 | 9,660 | 9,220 | 9,230 | 159,100 |
| 2014/08/19 | 10,200 | 10,340 | 9,170 | 9,650 | 290,300 |
| 2014/08/18 | 10,750 | 11,660 | 9,650 | 9,830 | 569,400 |
| 2014/08/15 | 8,970 | 10,170 | 8,900 | 10,170 | 372,900 |
| 2014/08/14 | 8,740 | 9,250 | 8,360 | 8,670 | 242,600 |
| 2014/08/13 | 8,200 | 9,230 | 8,180 | 8,780 | 396,600 |
| 2014/08/12 | 8,810 | 9,280 | 8,240 | 8,300 | 264,700 |
| 2014/08/11 | 8,700 | 9,690 | 8,620 | 8,950 | 500,000 |
| 2014/08/08 | 8,870 | 9,490 | 7,500 | 8,320 | 464,200 |
| 2014/08/07 | 8,700 | 9,180 | 8,370 | 8,850 | 352,000 |
| 2014/08/06 | 10,400 | 11,000 | 8,550 | 9,000 | 753,200 |
| 2014/08/05 | 10,300 | 12,190 | 9,900 | 10,620 | 1,392,700 |
| 2014/08/04 | 10,680 | 11,370 | 10,300 | 10,420 | 372,300 |
| 2014/08/01 | 11,900 | 11,910 | 10,010 | 10,980 | 1,267,800 |
| 2014/07/31 | 10,230 | 11,300 | 10,120 | 11,300 | 849,600 |
| 2014/07/30 | 8,170 | 9,800 | 8,000 | 9,800 | 1,760,000 |
| 2014/07/29 | 8,730 | 8,930 | 8,150 | 8,300 | 1,097,900 |
| 2014/07/28 | 7,540 | 8,640 | 7,350 | 8,640 | 1,521,500 |
| 2014/07/25 | 6,230 | 7,140 | 5,800 | 7,140 | 486,600 |
| 2014/07/24 | 6,550 | 6,840 | 6,040 | 6,140 | 407,300 |
| 2014/07/23 | 6,700 | 7,390 | 6,070 | 6,290 | 1,644,500 |
| 2014/07/22 | 6,390 | 6,390 | 6,390 | 6,390 | 34,000 |
| 2014/07/18 | 5,390 | 5,390 | 5,390 | 5,390 | 136,400 |
| 2014/07/17 | 4,740 | 4,775 | 4,685 | 4,685 | 19,300 |
| 2014/07/16 | 4,735 | 4,775 | 4,640 | 4,770 | 22,500 |
| 2014/07/15 | 4,730 | 4,795 | 4,700 | 4,735 | 24,500 |
| 2014/07/14 | 4,560 | 4,785 | 4,545 | 4,730 | 32,400 |
| 2014/07/11 | 4,500 | 4,615 | 4,500 | 4,610 | 22,800 |
| 2014/07/10 | 4,675 | 4,695 | 4,540 | 4,565 | 33,200 |
| 2014/07/09 | 4,650 | 4,695 | 4,580 | 4,640 | 54,000 |
| 2014/07/08 | 4,790 | 4,825 | 4,740 | 4,755 | 33,000 |
| 2014/07/07 | 4,800 | 4,880 | 4,785 | 4,800 | 29,200 |
| 2014/07/04 | 5,000 | 5,010 | 4,780 | 4,870 | 53,700 |
| 2014/07/03 | 5,110 | 5,110 | 4,950 | 4,955 | 43,000 |
| 2014/07/02 | 5,070 | 5,110 | 4,965 | 4,990 | 32,000 |
| 2014/07/01 | 4,965 | 5,090 | 4,965 | 5,060 | 37,600 |
| 2014/06/30 | 4,760 | 5,040 | 4,760 | 5,010 | 64,800 |
| 2014/06/27 | 4,860 | 4,880 | 4,640 | 4,760 | 76,400 |
| 2014/06/26 | 4,950 | 5,010 | 4,850 | 4,890 | 38,700 |
| 2014/06/25 | 5,070 | 5,100 | 4,870 | 4,900 | 56,400 |
| 2014/06/24 | 5,020 | 5,120 | 4,980 | 5,010 | 49,700 |
| 2014/06/23 | 4,925 | 5,230 | 4,845 | 5,120 | 121,100 |
| 2014/06/20 | 5,250 | 5,300 | 4,905 | 4,940 | 122,700 |
| 2014/06/19 | 5,450 | 5,540 | 5,170 | 5,240 | 142,200 |
| 2014/06/18 | 5,290 | 5,630 | 5,290 | 5,430 | 183,800 |
| 2014/06/17 | 5,250 | 5,320 | 5,160 | 5,270 | 90,500 |
| 2014/06/16 | 5,170 | 5,570 | 5,170 | 5,320 | 170,700 |
| 2014/06/13 | 5,170 | 5,260 | 5,110 | 5,170 | 86,400 |
| 2014/06/12 | 5,290 | 5,360 | 5,120 | 5,210 | 143,700 |
| 2014/06/11 | 5,050 | 5,450 | 4,985 | 5,390 | 448,200 |
| 2014/06/10 | 6,240 | 6,460 | 5,800 | 5,850 | 154,200 |
| 2014/06/09 | 6,200 | 6,500 | 6,030 | 6,240 | 122,600 |
| 2014/06/06 | 6,250 | 6,560 | 6,130 | 6,210 | 157,400 |
| 2014/06/05 | 6,600 | 6,860 | 6,250 | 6,320 | 313,300 |
| 2014/06/04 | 6,110 | 6,700 | 6,020 | 6,460 | 263,600 |
| 2014/06/03 | 5,790 | 6,670 | 5,650 | 6,220 | 414,300 |
| 2014/06/02 | 5,500 | 6,170 | 5,370 | 5,890 | 339,200 |
| 2014/05/30 | 5,370 | 5,390 | 4,760 | 5,200 | 165,700 |
| 2014/05/29 | 5,440 | 5,520 | 5,210 | 5,260 | 176,500 |
| 2014/05/28 | 4,995 | 5,420 | 4,890 | 5,420 | 288,700 |
| 2014/05/27 | 4,810 | 4,880 | 4,705 | 4,715 | 86,300 |
| 2014/05/26 | 4,585 | 4,850 | 4,560 | 4,735 | 104,400 |
| 2014/05/23 | 4,460 | 4,595 | 4,390 | 4,545 | 74,900 |
| 2014/05/22 | 4,290 | 4,555 | 4,290 | 4,400 | 106,300 |
| 2014/05/21 | 3,945 | 4,770 | 3,800 | 4,330 | 258,200 |
| 2014/05/20 | 3,890 | 4,095 | 3,735 | 4,070 | 85,400 |
| 2014/05/19 | 4,160 | 4,200 | 3,985 | 3,995 | 39,500 |
| 2014/05/16 | 4,145 | 4,240 | 4,105 | 4,150 | 31,100 |
| 2014/05/15 | 4,175 | 4,295 | 4,150 | 4,285 | 21,900 |
| 2014/05/14 | 4,230 | 4,325 | 4,120 | 4,245 | 35,000 |
| 2014/05/13 | 4,320 | 4,390 | 4,195 | 4,285 | 35,600 |
| 2014/05/12 | 4,510 | 4,615 | 4,005 | 4,190 | 81,900 |
| 2014/05/09 | 4,455 | 4,625 | 4,450 | 4,555 | 27,200 |
| 2014/05/08 | 4,470 | 4,580 | 4,430 | 4,460 | 18,400 |
| 2014/05/07 | 4,500 | 4,610 | 4,400 | 4,455 | 38,500 |
| 2014/05/02 | 4,560 | 4,980 | 4,550 | 4,640 | 85,200 |
| 2014/05/01 | 4,350 | 4,675 | 4,285 | 4,585 | 69,400 |
| 2014/04/30 | 4,450 | 4,560 | 4,290 | 4,420 | 43,800 |
| 2014/04/28 | 4,600 | 4,715 | 4,370 | 4,420 | 81,000 |
| 2014/04/25 | 4,890 | 4,910 | 4,630 | 4,725 | 64,200 |
| 2014/04/24 | 4,850 | 5,050 | 4,800 | 4,860 | 66,100 |
| 2014/04/23 | 5,050 | 5,060 | 4,800 | 4,865 | 82,300 |
| 2014/04/22 | 5,250 | 5,350 | 4,840 | 4,965 | 101,700 |
| 2014/04/21 | 5,200 | 5,480 | 5,190 | 5,270 | 103,900 |
| 2014/04/18 | 5,000 | 5,530 | 4,830 | 5,250 | 270,000 |
| 2014/04/17 | 5,150 | 5,210 | 4,710 | 4,945 | 184,500 |
| 2014/04/16 | 5,280 | 5,450 | 5,000 | 5,060 | 194,500 |
| 2014/04/15 | 5,550 | 5,920 | 5,220 | 5,370 | 711,900 |
| 2014/04/14 | 4,945 | 5,400 | 4,695 | 5,400 | 403,300 |
| 2014/04/11 | 4,000 | 4,950 | 3,985 | 4,695 | 436,200 |
| 2014/04/10 | 4,370 | 4,620 | 4,105 | 4,250 | 55,500 |
| 2014/04/09 | 4,305 | 4,325 | 4,250 | 4,270 | 26,100 |
| 2014/04/08 | 4,310 | 4,500 | 4,300 | 4,375 | 44,600 |
| 2014/04/07 | 4,520 | 4,540 | 4,325 | 4,355 | 50,600 |
| 2014/04/04 | 4,675 | 4,755 | 4,640 | 4,650 | 21,000 |
| 2014/04/03 | 4,850 | 4,850 | 4,650 | 4,760 | 39,500 |
| 2014/04/02 | 4,715 | 4,800 | 4,560 | 4,750 | 84,100 |
| 2014/04/01 | 4,890 | 4,960 | 4,750 | 4,785 | 104,100 |
| 2014/03/31 | 5,100 | 5,450 | 4,915 | 5,060 | 250,500 |
| 2014/03/28 | 4,230 | 4,900 | 4,200 | 4,795 | 215,600 |
| 2014/03/27 | 4,515 | 4,725 | 4,005 | 4,300 | 529,300 |
| 2014/03/26 | 3,500 | 4,025 | 3,460 | 4,025 | 125,500 |
| 2014/03/25 | 3,775 | 3,775 | 3,255 | 3,325 | 117,000 |
| 2014/03/24 | 3,900 | 3,940 | 3,615 | 3,815 | 62,900 |
| 2014/03/20 | 4,115 | 4,180 | 3,765 | 3,900 | 84,900 |
| 2014/03/19 | 4,245 | 4,355 | 4,110 | 4,170 | 44,100 |
| 2014/03/18 | 4,295 | 4,410 | 4,235 | 4,310 | 41,200 |
| 2014/03/17 | 4,170 | 4,390 | 4,120 | 4,195 | 52,500 |
| 2014/03/14 | 4,090 | 4,410 | 4,070 | 4,225 | 102,600 |
| 2014/03/13 | 4,400 | 4,425 | 4,210 | 4,260 | 87,300 |
| 2014/03/12 | 4,580 | 4,580 | 4,435 | 4,490 | 60,100 |
| 2014/03/11 | 4,755 | 4,795 | 4,555 | 4,620 | 86,400 |
| 2014/03/10 | 4,910 | 4,910 | 4,825 | 4,825 | 32,400 |
| 2014/03/07 | 5,040 | 5,040 | 4,835 | 4,840 | 68,700 |
| 2014/03/06 | 4,920 | 5,000 | 4,820 | 4,940 | 160,100 |
| 2014/03/05 | 5,100 | 5,440 | 5,000 | 5,300 | 183,800 |
| 2014/03/04 | 4,890 | 5,060 | 4,800 | 4,930 | 81,700 |
| 2014/03/03 | 4,805 | 5,240 | 4,610 | 5,060 | 156,200 |
| 2014/02/28 | 4,705 | 4,890 | 4,705 | 4,810 | 87,000 |
| 2014/02/27 | 4,950 | 4,980 | 4,720 | 4,745 | 61,800 |
| 2014/02/26 | 5,050 | 5,160 | 4,850 | 4,880 | 129,900 |
| 2014/02/25 | 5,600 | 5,780 | 5,210 | 5,250 | 246,900 |
| 2014/02/24 | 4,735 | 5,240 | 4,685 | 5,210 | 134,800 |
| 2014/02/21 | 4,860 | 4,905 | 4,685 | 4,735 | 59,900 |
| 2014/02/20 | 4,820 | 4,940 | 4,570 | 4,720 | 84,300 |
| 2014/02/19 | 4,910 | 5,060 | 4,760 | 4,865 | 97,500 |
| 2014/02/18 | 4,570 | 5,000 | 4,570 | 4,975 | 107,700 |
| 2014/02/17 | 4,640 | 4,840 | 4,415 | 4,640 | 103,100 |
| 2014/02/14 | 4,715 | 4,900 | 4,460 | 4,525 | 125,900 |
| 2014/02/13 | 4,915 | 5,040 | 4,820 | 4,840 | 103,400 |
| 2014/02/12 | 5,320 | 5,470 | 5,030 | 5,110 | 144,200 |
| 2014/02/10 | 5,000 | 5,460 | 4,850 | 5,220 | 269,800 |
| 2014/02/07 | 5,130 | 5,200 | 4,800 | 4,860 | 197,300 |
| 2014/02/06 | 4,300 | 4,885 | 4,300 | 4,885 | 319,500 |
| 2014/02/05 | 4,650 | 4,860 | 3,915 | 4,185 | 538,200 |
| 2014/02/04 | 4,570 | 4,735 | 4,570 | 4,570 | 462,600 |
| 2014/02/03 | 6,270 | 6,380 | 5,570 | 5,570 | 272,500 |
| 2014/01/31 | 6,730 | 6,790 | 6,270 | 6,570 | 94,600 |
| 2014/01/30 | 6,800 | 6,890 | 6,550 | 6,630 | 57,400 |
| 2014/01/29 | 6,800 | 7,040 | 6,750 | 6,930 | 45,700 |
| 2014/01/28 | 6,820 | 7,100 | 6,680 | 6,700 | 86,700 |
| 2014/01/27 | 6,700 | 6,950 | 6,620 | 6,750 | 82,700 |
| 2014/01/24 | 7,000 | 7,210 | 7,000 | 7,120 | 53,200 |
| 2014/01/23 | 7,250 | 7,280 | 7,040 | 7,060 | 68,100 |
| 2014/01/22 | 7,180 | 7,390 | 7,080 | 7,290 | 90,800 |
| 2014/01/21 | 7,200 | 7,240 | 7,050 | 7,160 | 54,200 |
| 2014/01/20 | 7,040 | 7,700 | 6,950 | 7,250 | 207,900 |
| 2014/01/17 | 6,840 | 7,250 | 6,830 | 7,110 | 109,400 |
| 2014/01/16 | 6,960 | 7,180 | 6,800 | 6,860 | 85,600 |
| 2014/01/15 | 7,100 | 7,490 | 6,850 | 6,930 | 177,400 |
| 2014/01/14 | 6,820 | 7,750 | 6,810 | 7,190 | 340,300 |
| 2014/01/10 | 7,550 | 7,870 | 7,080 | 7,170 | 302,800 |
| 2014/01/09 | 8,260 | 8,860 | 7,430 | 7,550 | 2,033,200 |
| 2014/01/08 | 6,400 | 7,360 | 6,310 | 7,360 | 78,700 |
| 2014/01/07 | 6,420 | 6,450 | 6,120 | 6,360 | 52,300 |
| 2014/01/06 | 6,880 | 6,880 | 6,400 | 6,450 | 86,400 |