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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,273 | 1,294 | 1,231 | 1,269 | 98,300 |
| 2018/12/27 | 1,277 | 1,289 | 1,240 | 1,271 | 100,600 |
| 2018/12/26 | 1,269 | 1,269 | 1,187 | 1,206 | 151,800 |
| 2018/12/25 | 1,171 | 1,221 | 1,150 | 1,170 | 278,600 |
| 2018/12/21 | 1,232 | 1,280 | 1,199 | 1,220 | 190,900 |
| 2018/12/20 | 1,287 | 1,299 | 1,217 | 1,280 | 277,600 |
| 2018/12/19 | 1,315 | 1,341 | 1,295 | 1,299 | 128,100 |
| 2018/12/18 | 1,348 | 1,363 | 1,320 | 1,335 | 120,400 |
| 2018/12/17 | 1,408 | 1,419 | 1,370 | 1,371 | 87,000 |
| 2018/12/14 | 1,499 | 1,499 | 1,421 | 1,422 | 120,300 |
| 2018/12/13 | 1,473 | 1,502 | 1,455 | 1,469 | 108,800 |
| 2018/12/12 | 1,378 | 1,481 | 1,372 | 1,467 | 184,300 |
| 2018/12/11 | 1,418 | 1,425 | 1,367 | 1,367 | 114,000 |
| 2018/12/10 | 1,438 | 1,456 | 1,402 | 1,407 | 84,300 |
| 2018/12/07 | 1,421 | 1,482 | 1,405 | 1,468 | 108,200 |
| 2018/12/06 | 1,471 | 1,476 | 1,410 | 1,420 | 121,800 |
| 2018/12/05 | 1,431 | 1,496 | 1,428 | 1,477 | 100,500 |
| 2018/12/04 | 1,509 | 1,550 | 1,451 | 1,458 | 254,700 |
| 2018/12/03 | 1,469 | 1,469 | 1,440 | 1,449 | 83,300 |
| 2018/11/30 | 1,457 | 1,465 | 1,435 | 1,445 | 74,400 |
| 2018/11/29 | 1,457 | 1,470 | 1,441 | 1,463 | 91,200 |
| 2018/11/28 | 1,454 | 1,477 | 1,441 | 1,448 | 67,600 |
| 2018/11/27 | 1,490 | 1,496 | 1,448 | 1,453 | 64,100 |
| 2018/11/26 | 1,473 | 1,510 | 1,468 | 1,473 | 93,100 |
| 2018/11/22 | 1,439 | 1,470 | 1,433 | 1,453 | 52,300 |
| 2018/11/21 | 1,414 | 1,475 | 1,411 | 1,448 | 74,200 |
| 2018/11/20 | 1,470 | 1,486 | 1,443 | 1,458 | 78,700 |
| 2018/11/19 | 1,485 | 1,524 | 1,480 | 1,488 | 65,200 |
| 2018/11/16 | 1,578 | 1,596 | 1,479 | 1,483 | 165,200 |
| 2018/11/15 | 1,523 | 1,586 | 1,523 | 1,575 | 166,100 |
| 2018/11/14 | 1,521 | 1,546 | 1,508 | 1,540 | 158,900 |
| 2018/11/13 | 1,480 | 1,534 | 1,450 | 1,515 | 173,000 |
| 2018/11/12 | 1,453 | 1,525 | 1,430 | 1,525 | 155,600 |
| 2018/11/09 | 1,430 | 1,469 | 1,430 | 1,454 | 114,000 |
| 2018/11/08 | 1,408 | 1,451 | 1,387 | 1,438 | 156,400 |
| 2018/11/07 | 1,356 | 1,391 | 1,347 | 1,373 | 65,900 |
| 2018/11/06 | 1,362 | 1,365 | 1,324 | 1,356 | 79,500 |
| 2018/11/05 | 1,327 | 1,395 | 1,324 | 1,365 | 93,200 |
| 2018/11/02 | 1,283 | 1,346 | 1,283 | 1,332 | 94,500 |
| 2018/11/01 | 1,257 | 1,294 | 1,255 | 1,269 | 89,400 |
| 2018/10/31 | 1,261 | 1,297 | 1,255 | 1,277 | 106,200 |
| 2018/10/30 | 1,200 | 1,278 | 1,191 | 1,250 | 157,400 |
| 2018/10/29 | 1,399 | 1,401 | 1,242 | 1,256 | 297,000 |
| 2018/10/26 | 1,362 | 1,386 | 1,347 | 1,376 | 83,200 |
| 2018/10/25 | 1,383 | 1,393 | 1,344 | 1,348 | 130,500 |
| 2018/10/24 | 1,450 | 1,470 | 1,402 | 1,419 | 101,400 |
| 2018/10/23 | 1,470 | 1,528 | 1,396 | 1,440 | 508,500 |
| 2018/10/22 | 1,344 | 1,356 | 1,331 | 1,350 | 49,000 |
| 2018/10/19 | 1,333 | 1,356 | 1,328 | 1,344 | 51,600 |
| 2018/10/18 | 1,351 | 1,364 | 1,336 | 1,339 | 49,200 |
| 2018/10/17 | 1,364 | 1,373 | 1,342 | 1,345 | 42,000 |
| 2018/10/16 | 1,360 | 1,377 | 1,342 | 1,343 | 35,700 |
| 2018/10/15 | 1,374 | 1,390 | 1,356 | 1,361 | 37,500 |
| 2018/10/12 | 1,340 | 1,374 | 1,330 | 1,362 | 47,700 |
| 2018/10/11 | 1,329 | 1,367 | 1,323 | 1,356 | 146,400 |
| 2018/10/10 | 1,420 | 1,425 | 1,381 | 1,396 | 113,900 |
| 2018/10/09 | 1,418 | 1,427 | 1,406 | 1,409 | 37,900 |
| 2018/10/05 | 1,417 | 1,432 | 1,414 | 1,420 | 40,700 |
| 2018/10/04 | 1,430 | 1,438 | 1,416 | 1,420 | 36,600 |
| 2018/10/03 | 1,440 | 1,440 | 1,416 | 1,421 | 39,900 |
| 2018/10/02 | 1,446 | 1,469 | 1,430 | 1,433 | 47,600 |
| 2018/10/01 | 1,465 | 1,466 | 1,444 | 1,451 | 29,500 |
| 2018/09/28 | 1,462 | 1,470 | 1,450 | 1,457 | 44,500 |
| 2018/09/27 | 1,461 | 1,472 | 1,444 | 1,451 | 48,300 |
| 2018/09/26 | 1,470 | 1,475 | 1,440 | 1,458 | 80,300 |
| 2018/09/25 | 1,422 | 1,468 | 1,422 | 1,462 | 70,300 |
| 2018/09/21 | 1,427 | 1,438 | 1,417 | 1,429 | 45,000 |
| 2018/09/20 | 1,420 | 1,431 | 1,413 | 1,426 | 33,800 |
| 2018/09/19 | 1,421 | 1,434 | 1,415 | 1,419 | 58,200 |
| 2018/09/18 | 1,429 | 1,431 | 1,415 | 1,421 | 63,400 |
| 2018/09/14 | 1,458 | 1,458 | 1,420 | 1,450 | 61,700 |
| 2018/09/13 | 1,433 | 1,439 | 1,412 | 1,432 | 64,900 |
| 2018/09/12 | 1,448 | 1,510 | 1,414 | 1,414 | 252,000 |
| 2018/09/11 | 1,424 | 1,441 | 1,413 | 1,414 | 35,400 |
| 2018/09/10 | 1,413 | 1,428 | 1,413 | 1,415 | 25,400 |
| 2018/09/07 | 1,406 | 1,422 | 1,406 | 1,412 | 41,000 |
| 2018/09/06 | 1,405 | 1,426 | 1,403 | 1,411 | 88,600 |
| 2018/09/05 | 1,488 | 1,488 | 1,460 | 1,463 | 59,100 |
| 2018/09/04 | 1,442 | 1,469 | 1,440 | 1,463 | 20,900 |
| 2018/09/03 | 1,488 | 1,488 | 1,449 | 1,453 | 53,400 |
| 2018/08/31 | 1,468 | 1,488 | 1,467 | 1,473 | 34,500 |
| 2018/08/30 | 1,489 | 1,496 | 1,468 | 1,489 | 35,500 |
| 2018/08/29 | 1,462 | 1,483 | 1,462 | 1,479 | 26,200 |
| 2018/08/28 | 1,500 | 1,507 | 1,464 | 1,471 | 52,300 |
| 2018/08/27 | 1,487 | 1,507 | 1,480 | 1,487 | 35,500 |
| 2018/08/24 | 1,483 | 1,503 | 1,470 | 1,482 | 47,200 |
| 2018/08/23 | 1,463 | 1,498 | 1,461 | 1,477 | 70,600 |
| 2018/08/22 | 1,422 | 1,464 | 1,414 | 1,452 | 46,200 |
| 2018/08/21 | 1,427 | 1,445 | 1,420 | 1,433 | 22,100 |
| 2018/08/20 | 1,430 | 1,458 | 1,430 | 1,446 | 29,900 |
| 2018/08/17 | 1,426 | 1,438 | 1,412 | 1,437 | 27,400 |
| 2018/08/16 | 1,400 | 1,409 | 1,388 | 1,405 | 52,400 |
| 2018/08/15 | 1,410 | 1,419 | 1,403 | 1,409 | 28,600 |
| 2018/08/14 | 1,415 | 1,424 | 1,407 | 1,410 | 28,800 |
| 2018/08/13 | 1,435 | 1,435 | 1,403 | 1,405 | 50,300 |
| 2018/08/10 | 1,441 | 1,462 | 1,433 | 1,440 | 49,000 |
| 2018/08/09 | 1,431 | 1,441 | 1,421 | 1,440 | 32,700 |
| 2018/08/08 | 1,417 | 1,440 | 1,415 | 1,423 | 68,900 |
| 2018/08/07 | 1,416 | 1,437 | 1,416 | 1,423 | 57,700 |
| 2018/08/06 | 1,467 | 1,477 | 1,420 | 1,422 | 109,900 |
| 2018/08/03 | 1,493 | 1,509 | 1,471 | 1,479 | 32,200 |
| 2018/08/02 | 1,493 | 1,509 | 1,465 | 1,493 | 38,600 |
| 2018/08/01 | 1,515 | 1,515 | 1,485 | 1,492 | 33,500 |
| 2018/07/31 | 1,494 | 1,512 | 1,474 | 1,502 | 64,800 |
| 2018/07/30 | 1,569 | 1,570 | 1,502 | 1,512 | 105,200 |
| 2018/07/27 | 1,515 | 1,605 | 1,499 | 1,584 | 294,000 |
| 2018/07/26 | 1,503 | 1,515 | 1,479 | 1,500 | 41,100 |
| 2018/07/25 | 1,463 | 1,500 | 1,463 | 1,495 | 43,700 |
| 2018/07/24 | 1,452 | 1,474 | 1,446 | 1,472 | 31,600 |
| 2018/07/23 | 1,465 | 1,471 | 1,450 | 1,452 | 30,500 |
| 2018/07/20 | 1,468 | 1,496 | 1,462 | 1,471 | 43,600 |
| 2018/07/19 | 1,488 | 1,494 | 1,468 | 1,480 | 40,300 |
| 2018/07/18 | 1,477 | 1,490 | 1,457 | 1,483 | 37,900 |
| 2018/07/17 | 1,489 | 1,502 | 1,470 | 1,477 | 48,800 |
| 2018/07/13 | 1,502 | 1,511 | 1,480 | 1,481 | 44,000 |
| 2018/07/12 | 1,472 | 1,507 | 1,464 | 1,504 | 55,200 |
| 2018/07/11 | 1,465 | 1,475 | 1,431 | 1,455 | 50,300 |
| 2018/07/10 | 1,493 | 1,512 | 1,464 | 1,464 | 42,600 |
| 2018/07/09 | 1,457 | 1,498 | 1,457 | 1,483 | 48,500 |
| 2018/07/06 | 1,459 | 1,476 | 1,425 | 1,473 | 55,200 |
| 2018/07/05 | 1,449 | 1,453 | 1,395 | 1,435 | 143,900 |
| 2018/07/04 | 1,450 | 1,465 | 1,432 | 1,443 | 38,600 |
| 2018/07/03 | 1,472 | 1,499 | 1,441 | 1,453 | 53,300 |
| 2018/07/02 | 1,497 | 1,517 | 1,481 | 1,481 | 38,500 |
| 2018/06/29 | 1,467 | 1,512 | 1,460 | 1,510 | 48,600 |
| 2018/06/28 | 1,478 | 1,483 | 1,453 | 1,464 | 80,600 |
| 2018/06/27 | 1,492 | 1,508 | 1,478 | 1,487 | 53,700 |
| 2018/06/26 | 1,466 | 1,519 | 1,455 | 1,490 | 89,300 |
| 2018/06/25 | 1,527 | 1,538 | 1,460 | 1,480 | 100,700 |
| 2018/06/22 | 1,550 | 1,550 | 1,509 | 1,520 | 39,600 |
| 2018/06/21 | 1,544 | 1,580 | 1,532 | 1,552 | 78,100 |
| 2018/06/20 | 1,536 | 1,551 | 1,498 | 1,545 | 89,600 |
| 2018/06/19 | 1,569 | 1,585 | 1,516 | 1,538 | 139,000 |
| 2018/06/18 | 1,605 | 1,612 | 1,575 | 1,575 | 112,500 |
| 2018/06/15 | 1,621 | 1,639 | 1,608 | 1,616 | 84,900 |
| 2018/06/14 | 1,620 | 1,646 | 1,616 | 1,628 | 53,500 |
| 2018/06/13 | 1,612 | 1,643 | 1,612 | 1,634 | 65,400 |
| 2018/06/12 | 1,610 | 1,638 | 1,605 | 1,608 | 276,700 |
| 2018/06/11 | 1,680 | 1,697 | 1,659 | 1,675 | 119,300 |
| 2018/06/08 | 1,688 | 1,705 | 1,667 | 1,684 | 123,500 |
| 2018/06/07 | 1,634 | 1,693 | 1,634 | 1,691 | 157,800 |
| 2018/06/06 | 1,659 | 1,678 | 1,624 | 1,630 | 109,600 |
| 2018/06/05 | 1,679 | 1,690 | 1,638 | 1,651 | 139,300 |
| 2018/06/04 | 1,690 | 1,701 | 1,670 | 1,679 | 98,600 |
| 2018/06/01 | 1,707 | 1,741 | 1,678 | 1,691 | 166,300 |
| 2018/05/31 | 1,718 | 1,734 | 1,686 | 1,725 | 170,100 |
| 2018/05/30 | 1,682 | 1,722 | 1,672 | 1,685 | 213,600 |
| 2018/05/29 | 1,830 | 1,830 | 1,716 | 1,741 | 336,100 |
| 2018/05/28 | 1,788 | 1,845 | 1,754 | 1,844 | 312,900 |
| 2018/05/25 | 1,775 | 1,822 | 1,753 | 1,769 | 383,400 |
| 2018/05/24 | 1,732 | 1,790 | 1,728 | 1,775 | 150,700 |
| 2018/05/23 | 1,800 | 1,800 | 1,750 | 1,756 | 192,300 |
| 2018/05/22 | 1,753 | 1,796 | 1,745 | 1,788 | 191,800 |
| 2018/05/21 | 1,730 | 1,768 | 1,720 | 1,750 | 139,600 |
| 2018/05/18 | 1,696 | 1,727 | 1,672 | 1,713 | 149,900 |
| 2018/05/17 | 1,634 | 1,706 | 1,621 | 1,706 | 227,300 |
| 2018/05/16 | 1,652 | 1,674 | 1,603 | 1,621 | 443,600 |
| 2018/05/15 | 1,712 | 1,717 | 1,655 | 1,660 | 211,700 |
| 2018/05/14 | 1,770 | 1,774 | 1,719 | 1,733 | 128,000 |
| 2018/05/11 | 1,749 | 1,804 | 1,730 | 1,762 | 205,500 |
| 2018/05/10 | 1,788 | 1,828 | 1,723 | 1,745 | 345,500 |
| 2018/05/09 | 1,700 | 1,785 | 1,680 | 1,766 | 314,500 |
| 2018/05/08 | 1,637 | 1,695 | 1,634 | 1,681 | 185,100 |
| 2018/05/07 | 1,632 | 1,647 | 1,595 | 1,625 | 238,400 |
| 2018/05/02 | 1,730 | 1,762 | 1,637 | 1,642 | 531,200 |
| 2018/05/01 | 1,960 | 1,964 | 1,661 | 1,663 | 1,837,200 |
| 2018/04/27 | 1,560 | 1,577 | 1,538 | 1,567 | 112,100 |
| 2018/04/26 | 1,618 | 1,619 | 1,548 | 1,557 | 233,300 |
| 2018/04/25 | 1,701 | 1,712 | 1,605 | 1,605 | 251,400 |
| 2018/04/24 | 1,752 | 1,761 | 1,710 | 1,712 | 101,800 |
| 2018/04/23 | 1,793 | 1,831 | 1,753 | 1,757 | 212,400 |
| 2018/04/20 | 1,740 | 1,788 | 1,734 | 1,774 | 97,000 |
| 2018/04/19 | 1,805 | 1,806 | 1,745 | 1,745 | 101,700 |
| 2018/04/18 | 1,783 | 1,817 | 1,751 | 1,796 | 187,600 |
| 2018/04/17 | 1,740 | 1,822 | 1,735 | 1,799 | 310,100 |
| 2018/04/16 | 1,811 | 1,819 | 1,706 | 1,751 | 235,500 |
| 2018/04/13 | 1,778 | 1,822 | 1,757 | 1,811 | 371,100 |
| 2018/04/12 | 1,740 | 1,790 | 1,704 | 1,781 | 500,200 |
| 2018/04/11 | 1,684 | 1,747 | 1,684 | 1,734 | 443,400 |
| 2018/04/10 | 1,577 | 1,682 | 1,572 | 1,675 | 459,800 |
| 2018/04/09 | 1,494 | 1,600 | 1,485 | 1,590 | 226,700 |
| 2018/04/06 | 1,515 | 1,530 | 1,495 | 1,500 | 133,800 |
| 2018/04/05 | 1,466 | 1,550 | 1,453 | 1,500 | 219,100 |
| 2018/04/04 | 1,441 | 1,477 | 1,436 | 1,459 | 101,300 |
| 2018/04/03 | 1,430 | 1,448 | 1,424 | 1,441 | 57,100 |
| 2018/04/02 | 1,472 | 1,484 | 1,446 | 1,450 | 57,300 |
| 2018/03/30 | 1,472 | 1,489 | 1,465 | 1,468 | 53,200 |
| 2018/03/29 | 1,462 | 1,477 | 1,444 | 1,463 | 82,100 |
| 2018/03/28 | 1,435 | 1,495 | 1,435 | 1,460 | 117,300 |
| 2018/03/27 | 1,451 | 1,458 | 1,424 | 1,434 | 53,600 |
| 2018/03/26 | 1,400 | 1,439 | 1,373 | 1,438 | 76,700 |
| 2018/03/23 | 1,400 | 1,423 | 1,390 | 1,415 | 96,400 |
| 2018/03/22 | 1,450 | 1,460 | 1,432 | 1,448 | 58,000 |
| 2018/03/20 | 1,477 | 1,560 | 1,441 | 1,450 | 376,500 |
| 2018/03/19 | 1,460 | 1,485 | 1,427 | 1,431 | 58,000 |
| 2018/03/16 | 1,496 | 1,496 | 1,459 | 1,466 | 42,500 |
| 2018/03/15 | 1,510 | 1,511 | 1,474 | 1,486 | 34,800 |
| 2018/03/14 | 1,462 | 1,508 | 1,462 | 1,507 | 55,600 |
| 2018/03/13 | 1,438 | 1,480 | 1,438 | 1,474 | 62,500 |
| 2018/03/12 | 1,450 | 1,478 | 1,438 | 1,451 | 66,900 |
| 2018/03/09 | 1,510 | 1,510 | 1,437 | 1,444 | 74,100 |
| 2018/03/08 | 1,415 | 1,461 | 1,415 | 1,459 | 57,600 |
| 2018/03/07 | 1,411 | 1,433 | 1,393 | 1,408 | 138,800 |
| 2018/03/06 | 1,447 | 1,474 | 1,425 | 1,471 | 64,900 |
| 2018/03/05 | 1,464 | 1,479 | 1,401 | 1,417 | 146,800 |
| 2018/03/02 | 1,408 | 1,465 | 1,400 | 1,464 | 71,500 |
| 2018/03/01 | 1,470 | 1,472 | 1,437 | 1,437 | 83,300 |
| 2018/02/28 | 1,456 | 1,491 | 1,456 | 1,477 | 38,900 |
| 2018/02/27 | 1,510 | 1,520 | 1,463 | 1,476 | 91,500 |
| 2018/02/26 | 1,518 | 1,540 | 1,508 | 1,508 | 52,700 |
| 2018/02/23 | 1,516 | 1,522 | 1,495 | 1,508 | 55,300 |
| 2018/02/22 | 1,487 | 1,530 | 1,482 | 1,506 | 81,000 |
| 2018/02/21 | 1,460 | 1,514 | 1,457 | 1,486 | 83,600 |
| 2018/02/20 | 1,450 | 1,497 | 1,426 | 1,467 | 127,600 |
| 2018/02/19 | 1,400 | 1,440 | 1,400 | 1,439 | 41,400 |
| 2018/02/16 | 1,375 | 1,419 | 1,375 | 1,395 | 53,000 |
| 2018/02/15 | 1,340 | 1,390 | 1,323 | 1,374 | 59,100 |
| 2018/02/14 | 1,357 | 1,386 | 1,310 | 1,331 | 84,400 |
| 2018/02/13 | 1,416 | 1,416 | 1,357 | 1,370 | 71,600 |
| 2018/02/09 | 1,302 | 1,389 | 1,302 | 1,386 | 133,000 |
| 2018/02/08 | 1,401 | 1,429 | 1,382 | 1,414 | 86,700 |
| 2018/02/07 | 1,461 | 1,481 | 1,381 | 1,385 | 144,800 |
| 2018/02/06 | 1,440 | 1,460 | 1,306 | 1,381 | 445,700 |
| 2018/02/05 | 1,550 | 1,583 | 1,548 | 1,550 | 105,600 |
| 2018/02/02 | 1,620 | 1,623 | 1,589 | 1,609 | 47,700 |
| 2018/02/01 | 1,615 | 1,633 | 1,601 | 1,619 | 71,100 |
| 2018/01/31 | 1,600 | 1,629 | 1,589 | 1,608 | 96,000 |
| 2018/01/30 | 1,690 | 1,696 | 1,607 | 1,615 | 218,600 |
| 2018/01/29 | 1,700 | 1,737 | 1,670 | 1,693 | 205,100 |
| 2018/01/26 | 1,685 | 1,714 | 1,630 | 1,702 | 293,100 |
| 2018/01/25 | 1,699 | 1,845 | 1,664 | 1,675 | 1,593,300 |
| 2018/01/24 | 1,571 | 1,661 | 1,568 | 1,612 | 233,500 |
| 2018/01/23 | 1,561 | 1,586 | 1,545 | 1,584 | 84,000 |
| 2018/01/22 | 1,558 | 1,591 | 1,543 | 1,569 | 116,400 |
| 2018/01/19 | 1,515 | 1,527 | 1,515 | 1,518 | 29,100 |
| 2018/01/18 | 1,555 | 1,555 | 1,518 | 1,520 | 58,300 |
| 2018/01/17 | 1,545 | 1,560 | 1,526 | 1,543 | 64,300 |
| 2018/01/16 | 1,552 | 1,561 | 1,536 | 1,546 | 48,700 |
| 2018/01/15 | 1,563 | 1,570 | 1,552 | 1,559 | 41,200 |
| 2018/01/12 | 1,572 | 1,585 | 1,563 | 1,563 | 42,000 |
| 2018/01/11 | 1,570 | 1,615 | 1,561 | 1,563 | 109,400 |
| 2018/01/10 | 1,556 | 1,615 | 1,553 | 1,582 | 223,600 |
| 2018/01/09 | 1,535 | 1,555 | 1,517 | 1,545 | 87,200 |
| 2018/01/05 | 1,508 | 1,537 | 1,500 | 1,530 | 93,700 |
| 2018/01/04 | 1,536 | 1,540 | 1,511 | 1,515 | 75,500 |