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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,491 | 1,505 | 1,460 | 1,462 | 30,000 |
| 2019/12/27 | 1,535 | 1,535 | 1,497 | 1,498 | 60,900 |
| 2019/12/26 | 1,475 | 1,533 | 1,471 | 1,523 | 94,300 |
| 2019/12/25 | 1,453 | 1,486 | 1,450 | 1,475 | 51,300 |
| 2019/12/24 | 1,435 | 1,453 | 1,429 | 1,453 | 49,000 |
| 2019/12/23 | 1,450 | 1,456 | 1,427 | 1,438 | 68,400 |
| 2019/12/20 | 1,465 | 1,465 | 1,445 | 1,447 | 32,600 |
| 2019/12/19 | 1,467 | 1,474 | 1,450 | 1,457 | 24,700 |
| 2019/12/18 | 1,471 | 1,471 | 1,448 | 1,462 | 62,200 |
| 2019/12/17 | 1,449 | 1,473 | 1,446 | 1,473 | 33,600 |
| 2019/12/16 | 1,435 | 1,448 | 1,426 | 1,440 | 39,200 |
| 2019/12/13 | 1,468 | 1,478 | 1,448 | 1,448 | 44,300 |
| 2019/12/12 | 1,473 | 1,477 | 1,453 | 1,462 | 37,100 |
| 2019/12/11 | 1,513 | 1,523 | 1,473 | 1,473 | 53,800 |
| 2019/12/10 | 1,478 | 1,503 | 1,472 | 1,483 | 66,900 |
| 2019/12/09 | 1,528 | 1,528 | 1,508 | 1,515 | 27,900 |
| 2019/12/06 | 1,520 | 1,522 | 1,493 | 1,507 | 36,200 |
| 2019/12/05 | 1,550 | 1,552 | 1,506 | 1,509 | 67,000 |
| 2019/12/04 | 1,500 | 1,553 | 1,497 | 1,547 | 119,200 |
| 2019/12/03 | 1,490 | 1,517 | 1,470 | 1,502 | 82,100 |
| 2019/12/02 | 1,446 | 1,509 | 1,436 | 1,505 | 173,600 |
| 2019/11/29 | 1,444 | 1,450 | 1,421 | 1,436 | 38,800 |
| 2019/11/28 | 1,458 | 1,460 | 1,431 | 1,444 | 74,200 |
| 2019/11/27 | 1,447 | 1,457 | 1,442 | 1,455 | 26,600 |
| 2019/11/26 | 1,448 | 1,448 | 1,427 | 1,444 | 34,700 |
| 2019/11/25 | 1,427 | 1,430 | 1,415 | 1,419 | 20,400 |
| 2019/11/22 | 1,425 | 1,433 | 1,415 | 1,415 | 31,600 |
| 2019/11/21 | 1,420 | 1,432 | 1,403 | 1,425 | 42,700 |
| 2019/11/20 | 1,430 | 1,438 | 1,418 | 1,422 | 28,500 |
| 2019/11/19 | 1,414 | 1,433 | 1,410 | 1,430 | 31,800 |
| 2019/11/18 | 1,405 | 1,415 | 1,400 | 1,408 | 16,500 |
| 2019/11/15 | 1,396 | 1,408 | 1,394 | 1,400 | 25,400 |
| 2019/11/14 | 1,410 | 1,417 | 1,399 | 1,401 | 34,900 |
| 2019/11/13 | 1,397 | 1,409 | 1,396 | 1,401 | 26,800 |
| 2019/11/12 | 1,401 | 1,416 | 1,398 | 1,401 | 28,400 |
| 2019/11/11 | 1,394 | 1,419 | 1,394 | 1,401 | 32,300 |
| 2019/11/08 | 1,399 | 1,406 | 1,392 | 1,392 | 23,400 |
| 2019/11/07 | 1,419 | 1,419 | 1,393 | 1,393 | 45,200 |
| 2019/11/06 | 1,424 | 1,425 | 1,403 | 1,407 | 28,700 |
| 2019/11/05 | 1,403 | 1,448 | 1,402 | 1,415 | 65,100 |
| 2019/11/01 | 1,400 | 1,408 | 1,388 | 1,403 | 20,700 |
| 2019/10/31 | 1,411 | 1,424 | 1,400 | 1,402 | 38,700 |
| 2019/10/30 | 1,441 | 1,447 | 1,409 | 1,422 | 66,200 |
| 2019/10/29 | 1,443 | 1,464 | 1,426 | 1,456 | 52,500 |
| 2019/10/28 | 1,495 | 1,495 | 1,434 | 1,435 | 61,500 |
| 2019/10/25 | 1,464 | 1,506 | 1,456 | 1,500 | 87,700 |
| 2019/10/24 | 1,499 | 1,583 | 1,460 | 1,464 | 258,600 |
| 2019/10/23 | 1,444 | 1,509 | 1,434 | 1,503 | 91,100 |
| 2019/10/21 | 1,416 | 1,441 | 1,416 | 1,434 | 34,100 |
| 2019/10/18 | 1,400 | 1,434 | 1,400 | 1,417 | 48,900 |
| 2019/10/17 | 1,405 | 1,424 | 1,405 | 1,409 | 57,200 |
| 2019/10/16 | 1,405 | 1,413 | 1,390 | 1,398 | 44,900 |
| 2019/10/15 | 1,390 | 1,396 | 1,377 | 1,391 | 39,300 |
| 2019/10/11 | 1,388 | 1,388 | 1,375 | 1,377 | 40,500 |
| 2019/10/10 | 1,405 | 1,405 | 1,378 | 1,379 | 50,700 |
| 2019/10/09 | 1,419 | 1,432 | 1,397 | 1,397 | 60,700 |
| 2019/10/08 | 1,396 | 1,425 | 1,391 | 1,421 | 70,700 |
| 2019/10/07 | 1,420 | 1,420 | 1,390 | 1,396 | 39,500 |
| 2019/10/04 | 1,407 | 1,417 | 1,398 | 1,415 | 52,500 |
| 2019/10/03 | 1,385 | 1,407 | 1,367 | 1,407 | 85,500 |
| 2019/10/02 | 1,388 | 1,399 | 1,379 | 1,392 | 28,500 |
| 2019/10/01 | 1,390 | 1,399 | 1,385 | 1,391 | 36,100 |
| 2019/09/30 | 1,399 | 1,403 | 1,379 | 1,379 | 52,200 |
| 2019/09/27 | 1,420 | 1,424 | 1,397 | 1,413 | 40,300 |
| 2019/09/26 | 1,439 | 1,439 | 1,409 | 1,414 | 28,100 |
| 2019/09/25 | 1,441 | 1,441 | 1,420 | 1,422 | 20,300 |
| 2019/09/24 | 1,443 | 1,449 | 1,431 | 1,431 | 28,400 |
| 2019/09/20 | 1,443 | 1,459 | 1,430 | 1,434 | 24,600 |
| 2019/09/19 | 1,445 | 1,465 | 1,428 | 1,443 | 32,000 |
| 2019/09/18 | 1,454 | 1,474 | 1,436 | 1,445 | 43,000 |
| 2019/09/17 | 1,435 | 1,455 | 1,430 | 1,451 | 20,800 |
| 2019/09/13 | 1,432 | 1,437 | 1,411 | 1,427 | 27,600 |
| 2019/09/12 | 1,415 | 1,433 | 1,408 | 1,408 | 35,200 |
| 2019/09/11 | 1,393 | 1,411 | 1,385 | 1,411 | 46,900 |
| 2019/09/10 | 1,411 | 1,417 | 1,379 | 1,391 | 53,600 |
| 2019/09/09 | 1,437 | 1,443 | 1,406 | 1,414 | 89,200 |
| 2019/09/06 | 1,471 | 1,472 | 1,430 | 1,439 | 69,400 |
| 2019/09/05 | 1,406 | 1,462 | 1,405 | 1,442 | 108,300 |
| 2019/09/04 | 1,386 | 1,395 | 1,378 | 1,385 | 48,300 |
| 2019/09/03 | 1,373 | 1,388 | 1,371 | 1,388 | 23,900 |
| 2019/09/02 | 1,389 | 1,394 | 1,369 | 1,375 | 28,100 |
| 2019/08/30 | 1,374 | 1,385 | 1,370 | 1,381 | 26,600 |
| 2019/08/29 | 1,377 | 1,377 | 1,354 | 1,359 | 36,200 |
| 2019/08/28 | 1,382 | 1,392 | 1,367 | 1,370 | 21,000 |
| 2019/08/27 | 1,375 | 1,385 | 1,371 | 1,380 | 33,900 |
| 2019/08/26 | 1,360 | 1,388 | 1,360 | 1,368 | 36,800 |
| 2019/08/23 | 1,383 | 1,395 | 1,372 | 1,381 | 26,200 |
| 2019/08/22 | 1,400 | 1,411 | 1,383 | 1,391 | 39,500 |
| 2019/08/21 | 1,395 | 1,412 | 1,383 | 1,395 | 44,200 |
| 2019/08/20 | 1,381 | 1,416 | 1,381 | 1,402 | 36,700 |
| 2019/08/19 | 1,384 | 1,396 | 1,372 | 1,396 | 38,500 |
| 2019/08/16 | 1,377 | 1,385 | 1,357 | 1,371 | 44,800 |
| 2019/08/15 | 1,369 | 1,395 | 1,362 | 1,380 | 53,400 |
| 2019/08/14 | 1,415 | 1,416 | 1,393 | 1,406 | 22,900 |
| 2019/08/13 | 1,385 | 1,412 | 1,381 | 1,402 | 56,300 |
| 2019/08/09 | 1,493 | 1,493 | 1,380 | 1,385 | 184,600 |
| 2019/08/08 | 1,479 | 1,493 | 1,475 | 1,486 | 18,700 |
| 2019/08/07 | 1,515 | 1,516 | 1,477 | 1,479 | 32,700 |
| 2019/08/06 | 1,422 | 1,546 | 1,422 | 1,499 | 100,400 |
| 2019/08/05 | 1,507 | 1,524 | 1,471 | 1,475 | 53,600 |
| 2019/08/02 | 1,496 | 1,510 | 1,488 | 1,505 | 55,500 |
| 2019/08/01 | 1,518 | 1,537 | 1,516 | 1,518 | 35,400 |
| 2019/07/31 | 1,531 | 1,538 | 1,518 | 1,530 | 23,700 |
| 2019/07/30 | 1,543 | 1,552 | 1,510 | 1,540 | 75,000 |
| 2019/07/29 | 1,566 | 1,591 | 1,553 | 1,553 | 43,900 |
| 2019/07/26 | 1,571 | 1,591 | 1,560 | 1,574 | 63,100 |
| 2019/07/25 | 1,602 | 1,618 | 1,580 | 1,589 | 25,800 |
| 2019/07/24 | 1,583 | 1,605 | 1,580 | 1,598 | 33,700 |
| 2019/07/23 | 1,520 | 1,592 | 1,520 | 1,576 | 80,200 |
| 2019/07/22 | 1,552 | 1,557 | 1,510 | 1,510 | 44,300 |
| 2019/07/19 | 1,521 | 1,558 | 1,521 | 1,550 | 43,900 |
| 2019/07/18 | 1,591 | 1,591 | 1,514 | 1,514 | 111,700 |
| 2019/07/17 | 1,608 | 1,625 | 1,585 | 1,600 | 40,500 |
| 2019/07/16 | 1,570 | 1,614 | 1,562 | 1,608 | 67,800 |
| 2019/07/12 | 1,653 | 1,653 | 1,586 | 1,597 | 94,200 |
| 2019/07/11 | 1,666 | 1,666 | 1,623 | 1,635 | 66,000 |
| 2019/07/10 | 1,612 | 1,660 | 1,605 | 1,650 | 54,700 |
| 2019/07/09 | 1,631 | 1,639 | 1,598 | 1,623 | 71,000 |
| 2019/07/08 | 1,648 | 1,651 | 1,622 | 1,643 | 110,600 |
| 2019/07/05 | 1,610 | 1,667 | 1,591 | 1,626 | 286,000 |
| 2019/07/04 | 1,549 | 1,614 | 1,547 | 1,581 | 171,900 |
| 2019/07/03 | 1,534 | 1,545 | 1,502 | 1,540 | 99,300 |
| 2019/07/02 | 1,495 | 1,529 | 1,490 | 1,529 | 116,500 |
| 2019/07/01 | 1,457 | 1,507 | 1,445 | 1,499 | 190,300 |
| 2019/06/28 | 1,415 | 1,440 | 1,405 | 1,430 | 85,400 |
| 2019/06/27 | 1,397 | 1,415 | 1,376 | 1,406 | 60,100 |
| 2019/06/26 | 1,377 | 1,396 | 1,371 | 1,395 | 89,300 |
| 2019/06/25 | 1,383 | 1,393 | 1,372 | 1,389 | 49,100 |
| 2019/06/24 | 1,388 | 1,394 | 1,370 | 1,383 | 36,700 |
| 2019/06/21 | 1,401 | 1,401 | 1,377 | 1,389 | 50,000 |
| 2019/06/20 | 1,400 | 1,411 | 1,382 | 1,397 | 54,900 |
| 2019/06/19 | 1,398 | 1,400 | 1,385 | 1,400 | 33,000 |
| 2019/06/18 | 1,404 | 1,421 | 1,372 | 1,373 | 69,900 |
| 2019/06/17 | 1,410 | 1,431 | 1,401 | 1,404 | 64,300 |
| 2019/06/14 | 1,380 | 1,418 | 1,363 | 1,410 | 78,700 |
| 2019/06/13 | 1,400 | 1,408 | 1,371 | 1,377 | 97,000 |
| 2019/06/12 | 1,379 | 1,433 | 1,367 | 1,414 | 245,900 |
| 2019/06/11 | 1,454 | 1,476 | 1,427 | 1,469 | 136,100 |
| 2019/06/10 | 1,454 | 1,462 | 1,428 | 1,451 | 80,700 |
| 2019/06/07 | 1,427 | 1,444 | 1,411 | 1,438 | 52,100 |
| 2019/06/06 | 1,420 | 1,453 | 1,410 | 1,427 | 81,100 |
| 2019/06/05 | 1,385 | 1,416 | 1,368 | 1,415 | 158,100 |
| 2019/06/04 | 1,385 | 1,386 | 1,333 | 1,375 | 155,800 |
| 2019/06/03 | 1,380 | 1,400 | 1,367 | 1,375 | 153,000 |
| 2019/05/31 | 1,440 | 1,444 | 1,409 | 1,410 | 112,600 |
| 2019/05/30 | 1,493 | 1,532 | 1,418 | 1,433 | 435,000 |
| 2019/05/29 | 1,453 | 1,465 | 1,424 | 1,433 | 117,900 |
| 2019/05/28 | 1,464 | 1,475 | 1,438 | 1,466 | 68,900 |
| 2019/05/27 | 1,476 | 1,484 | 1,446 | 1,464 | 100,500 |
| 2019/05/24 | 1,459 | 1,499 | 1,427 | 1,478 | 258,500 |
| 2019/05/23 | 1,534 | 1,540 | 1,468 | 1,483 | 126,000 |
| 2019/05/22 | 1,530 | 1,548 | 1,511 | 1,535 | 48,300 |
| 2019/05/21 | 1,534 | 1,535 | 1,497 | 1,514 | 86,900 |
| 2019/05/20 | 1,555 | 1,587 | 1,533 | 1,549 | 70,500 |
| 2019/05/17 | 1,560 | 1,569 | 1,531 | 1,552 | 75,300 |
| 2019/05/16 | 1,598 | 1,598 | 1,544 | 1,546 | 80,600 |
| 2019/05/15 | 1,585 | 1,585 | 1,528 | 1,577 | 91,900 |
| 2019/05/14 | 1,532 | 1,611 | 1,532 | 1,567 | 165,800 |
| 2019/05/13 | 1,678 | 1,713 | 1,596 | 1,596 | 222,900 |
| 2019/05/10 | 1,571 | 1,777 | 1,571 | 1,716 | 716,100 |
| 2019/05/09 | 1,800 | 1,866 | 1,586 | 1,589 | 1,929,500 |
| 2019/05/08 | 1,571 | 1,572 | 1,502 | 1,521 | 219,300 |
| 2019/05/07 | 1,587 | 1,620 | 1,565 | 1,593 | 82,100 |
| 2019/04/26 | 1,607 | 1,628 | 1,586 | 1,598 | 156,500 |
| 2019/04/25 | 1,664 | 1,664 | 1,617 | 1,631 | 137,700 |
| 2019/04/24 | 1,697 | 1,719 | 1,641 | 1,648 | 164,200 |
| 2019/04/23 | 1,685 | 1,759 | 1,666 | 1,728 | 155,700 |
| 2019/04/22 | 1,755 | 1,761 | 1,678 | 1,693 | 178,300 |
| 2019/04/19 | 1,740 | 1,825 | 1,710 | 1,748 | 291,100 |
| 2019/04/18 | 1,948 | 1,957 | 1,715 | 1,739 | 513,600 |
| 2019/04/17 | 1,880 | 1,949 | 1,865 | 1,927 | 466,700 |
| 2019/04/16 | 1,776 | 1,880 | 1,754 | 1,846 | 502,900 |
| 2019/04/15 | 1,727 | 1,808 | 1,726 | 1,793 | 416,200 |
| 2019/04/12 | 1,587 | 1,720 | 1,561 | 1,715 | 514,700 |
| 2019/04/11 | 1,600 | 1,671 | 1,579 | 1,591 | 508,100 |
| 2019/04/10 | 1,461 | 1,572 | 1,438 | 1,552 | 320,100 |
| 2019/04/09 | 1,416 | 1,483 | 1,412 | 1,475 | 207,500 |
| 2019/04/08 | 1,397 | 1,416 | 1,359 | 1,416 | 146,800 |
| 2019/04/05 | 1,325 | 1,382 | 1,325 | 1,368 | 168,100 |
| 2019/04/04 | 1,350 | 1,394 | 1,303 | 1,311 | 384,300 |
| 2019/04/03 | 1,285 | 1,306 | 1,281 | 1,300 | 53,200 |
| 2019/04/02 | 1,310 | 1,322 | 1,284 | 1,284 | 81,300 |
| 2019/04/01 | 1,313 | 1,324 | 1,300 | 1,304 | 88,100 |
| 2019/03/29 | 1,316 | 1,316 | 1,290 | 1,297 | 42,600 |
| 2019/03/28 | 1,309 | 1,320 | 1,288 | 1,302 | 77,700 |
| 2019/03/27 | 1,276 | 1,316 | 1,270 | 1,315 | 178,500 |
| 2019/03/26 | 1,260 | 1,275 | 1,252 | 1,260 | 51,600 |
| 2019/03/25 | 1,248 | 1,259 | 1,241 | 1,249 | 46,000 |
| 2019/03/22 | 1,278 | 1,282 | 1,262 | 1,268 | 48,500 |
| 2019/03/20 | 1,259 | 1,272 | 1,253 | 1,272 | 48,200 |
| 2019/03/19 | 1,250 | 1,257 | 1,245 | 1,253 | 35,700 |
| 2019/03/18 | 1,240 | 1,258 | 1,240 | 1,254 | 40,900 |
| 2019/03/15 | 1,258 | 1,275 | 1,228 | 1,234 | 98,200 |
| 2019/03/14 | 1,248 | 1,249 | 1,225 | 1,240 | 44,300 |
| 2019/03/13 | 1,242 | 1,251 | 1,228 | 1,237 | 26,200 |
| 2019/03/12 | 1,241 | 1,258 | 1,234 | 1,242 | 30,000 |
| 2019/03/11 | 1,247 | 1,250 | 1,214 | 1,235 | 54,100 |
| 2019/03/08 | 1,276 | 1,276 | 1,221 | 1,230 | 134,300 |
| 2019/03/07 | 1,332 | 1,347 | 1,260 | 1,276 | 319,900 |
| 2019/03/06 | 1,262 | 1,285 | 1,250 | 1,283 | 68,400 |
| 2019/03/05 | 1,256 | 1,266 | 1,248 | 1,261 | 44,500 |
| 2019/03/04 | 1,270 | 1,283 | 1,265 | 1,268 | 39,300 |
| 2019/03/01 | 1,267 | 1,284 | 1,262 | 1,269 | 38,700 |
| 2019/02/28 | 1,270 | 1,276 | 1,255 | 1,260 | 41,600 |
| 2019/02/27 | 1,250 | 1,275 | 1,245 | 1,265 | 43,600 |
| 2019/02/26 | 1,279 | 1,279 | 1,240 | 1,252 | 55,400 |
| 2019/02/25 | 1,264 | 1,280 | 1,254 | 1,266 | 51,500 |
| 2019/02/22 | 1,265 | 1,265 | 1,248 | 1,253 | 35,200 |
| 2019/02/21 | 1,267 | 1,269 | 1,247 | 1,254 | 41,900 |
| 2019/02/20 | 1,267 | 1,273 | 1,242 | 1,263 | 51,800 |
| 2019/02/19 | 1,240 | 1,266 | 1,227 | 1,257 | 59,700 |
| 2019/02/18 | 1,210 | 1,249 | 1,210 | 1,232 | 74,600 |
| 2019/02/15 | 1,224 | 1,224 | 1,199 | 1,220 | 60,500 |
| 2019/02/14 | 1,233 | 1,237 | 1,225 | 1,231 | 25,100 |
| 2019/02/13 | 1,246 | 1,246 | 1,220 | 1,232 | 21,600 |
| 2019/02/12 | 1,242 | 1,242 | 1,220 | 1,229 | 27,600 |
| 2019/02/08 | 1,220 | 1,234 | 1,210 | 1,212 | 42,500 |
| 2019/02/07 | 1,250 | 1,252 | 1,228 | 1,234 | 37,600 |
| 2019/02/06 | 1,269 | 1,280 | 1,250 | 1,250 | 42,500 |
| 2019/02/05 | 1,274 | 1,283 | 1,254 | 1,268 | 42,200 |
| 2019/02/04 | 1,229 | 1,267 | 1,229 | 1,265 | 60,400 |
| 2019/02/01 | 1,260 | 1,268 | 1,210 | 1,229 | 79,800 |
| 2019/01/31 | 1,252 | 1,276 | 1,252 | 1,259 | 35,600 |
| 2019/01/30 | 1,299 | 1,299 | 1,235 | 1,240 | 160,100 |
| 2019/01/29 | 1,300 | 1,360 | 1,300 | 1,310 | 155,900 |
| 2019/01/28 | 1,276 | 1,281 | 1,268 | 1,270 | 33,700 |
| 2019/01/25 | 1,277 | 1,299 | 1,269 | 1,276 | 54,300 |
| 2019/01/24 | 1,272 | 1,287 | 1,253 | 1,279 | 49,300 |
| 2019/01/23 | 1,273 | 1,298 | 1,267 | 1,275 | 32,500 |
| 2019/01/22 | 1,284 | 1,292 | 1,261 | 1,284 | 44,500 |
| 2019/01/21 | 1,325 | 1,348 | 1,274 | 1,284 | 156,700 |
| 2019/01/18 | 1,326 | 1,337 | 1,308 | 1,318 | 33,000 |
| 2019/01/17 | 1,313 | 1,338 | 1,307 | 1,325 | 41,200 |
| 2019/01/16 | 1,289 | 1,321 | 1,284 | 1,318 | 70,100 |
| 2019/01/15 | 1,290 | 1,306 | 1,280 | 1,288 | 48,500 |
| 2019/01/11 | 1,297 | 1,320 | 1,290 | 1,298 | 40,000 |
| 2019/01/10 | 1,300 | 1,307 | 1,267 | 1,296 | 68,900 |
| 2019/01/09 | 1,299 | 1,326 | 1,288 | 1,298 | 40,200 |
| 2019/01/08 | 1,301 | 1,328 | 1,291 | 1,299 | 63,600 |
| 2019/01/07 | 1,319 | 1,322 | 1,289 | 1,292 | 63,400 |
| 2019/01/04 | 1,238 | 1,285 | 1,230 | 1,285 | 73,200 |