アスカ(7227)の株価時系列情報
アスカ(7227)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 | 853 | 868 | 853 | 868 | 700 |
| 2018/12/27 | 824 | 865 | 824 | 829 | 2,000 |
| 2018/12/26 | 745 | 800 | 745 | 800 | 10,000 |
| 2018/12/25 | 730 | 752 | 726 | 750 | 9,700 |
| 2018/12/21 | 900 | 921 | 865 | 865 | 6,100 |
| 2018/12/20 | 918 | 919 | 900 | 900 | 2,300 |
| 2018/12/19 | 925 | 925 | 900 | 920 | 1,700 |
| 2018/12/18 | 910 | 940 | 910 | 930 | 5,200 |
| 2018/12/17 | 926 | 940 | 926 | 940 | 700 |
| 2018/12/14 | 901 | 944 | 901 | 944 | 3,500 |
| 2018/12/13 | 944 | 944 | 925 | 925 | 800 |
| 2018/12/12 | 929 | 944 | 929 | 944 | 1,200 |
| 2018/12/10 | 931 | 931 | 921 | 923 | 1,100 |
| 2018/12/07 | 955 | 955 | 925 | 931 | 4,800 |
| 2018/12/06 | 960 | 960 | 949 | 949 | 1,900 |
| 2018/12/05 | 969 | 971 | 963 | 970 | 3,500 |
| 2018/12/04 | 972 | 990 | 970 | 990 | 900 |
| 2018/12/03 | 980 | 980 | 969 | 975 | 1,700 |
| 2018/11/30 | 970 | 975 | 965 | 974 | 3,600 |
| 2018/11/29 | 997 | 997 | 970 | 970 | 1,100 |
| 2018/11/28 | 983 | 1,000 | 951 | 990 | 10,000 |
| 2018/11/27 | 994 | 1,014 | 990 | 1,014 | 1,700 |
| 2018/11/26 | 985 | 999 | 985 | 991 | 1,500 |
| 2018/11/22 | 986 | 997 | 982 | 982 | 3,100 |
| 2018/11/21 | 984 | 999 | 981 | 990 | 1,100 |
| 2018/11/20 | 992 | 1,014 | 992 | 992 | 400 |
| 2018/11/19 | 1,019 | 1,019 | 989 | 992 | 3,600 |
| 2018/11/16 | 1,000 | 1,003 | 990 | 1,002 | 1,300 |
| 2018/11/15 | 1,000 | 1,008 | 990 | 999 | 1,000 |
| 2018/11/14 | 1,040 | 1,040 | 975 | 986 | 2,700 |
| 2018/11/13 | 1,010 | 1,036 | 1,008 | 1,036 | 4,900 |
| 2018/11/12 | 1,038 | 1,038 | 1,013 | 1,014 | 2,900 |
| 2018/11/09 | 1,022 | 1,029 | 1,014 | 1,017 | 5,800 |
| 2018/11/08 | 1,037 | 1,044 | 1,014 | 1,018 | 12,400 |
| 2018/11/07 | 1,081 | 1,081 | 1,011 | 1,025 | 11,700 |
| 2018/11/06 | 1,283 | 1,300 | 1,062 | 1,109 | 22,800 |
| 2018/11/05 | 1,081 | 1,380 | 1,081 | 1,279 | 48,900 |
| 2018/11/02 | 1,035 | 1,080 | 1,000 | 1,080 | 5,400 |
| 2018/11/01 | 942 | 942 | 930 | 930 | 900 |
| 2018/10/31 | 965 | 965 | 956 | 956 | 300 |
| 2018/10/30 | 901 | 920 | 901 | 920 | 1,200 |
| 2018/10/29 | 920 | 920 | 911 | 911 | 1,500 |
| 2018/10/26 | 1,010 | 1,010 | 930 | 930 | 3,600 |
| 2018/10/25 | 991 | 991 | 976 | 981 | 1,700 |
| 2018/10/24 | 1,004 | 1,014 | 998 | 1,014 | 400 |
| 2018/10/23 | 1,005 | 1,005 | 1,004 | 1,004 | 800 |
| 2018/10/22 | 1,014 | 1,020 | 1,014 | 1,020 | 200 |
| 2018/10/19 | 1,011 | 1,011 | 1,011 | 1,011 | 400 |
| 2018/10/18 | 1,038 | 1,041 | 1,038 | 1,041 | 2,200 |
| 2018/10/17 | 1,015 | 1,043 | 1,015 | 1,041 | 1,000 |
| 2018/10/16 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2018/10/15 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2018/10/12 | 990 | 1,014 | 990 | 1,014 | 1,300 |
| 2018/10/11 | 1,040 | 1,040 | 1,001 | 1,001 | 1,400 |
| 2018/10/10 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
| 2018/10/09 | 1,050 | 1,050 | 1,040 | 1,050 | 1,000 |
| 2018/10/05 | 1,084 | 1,084 | 1,050 | 1,050 | 2,300 |
| 2018/10/04 | 1,071 | 1,071 | 1,068 | 1,068 | 200 |
| 2018/10/03 | 1,070 | 1,070 | 1,060 | 1,060 | 700 |
| 2018/10/02 | 1,081 | 1,081 | 1,050 | 1,070 | 2,900 |
| 2018/10/01 | 1,089 | 1,090 | 1,072 | 1,090 | 3,200 |
| 2018/09/28 | 1,100 | 1,100 | 1,086 | 1,095 | 500 |
| 2018/09/27 | 1,092 | 1,100 | 1,090 | 1,091 | 1,500 |
| 2018/09/26 | 1,098 | 1,140 | 1,080 | 1,100 | 6,000 |
| 2018/09/25 | 1,129 | 1,134 | 1,100 | 1,125 | 1,400 |
| 2018/09/21 | 1,073 | 1,118 | 1,073 | 1,082 | 1,300 |
| 2018/09/20 | 1,105 | 1,105 | 1,075 | 1,075 | 300 |
| 2018/09/19 | 1,141 | 1,141 | 1,080 | 1,080 | 4,300 |
| 2018/09/18 | 1,078 | 1,234 | 1,078 | 1,111 | 8,000 |
| 2018/09/14 | 1,030 | 1,045 | 1,030 | 1,045 | 1,100 |
| 2018/09/12 | 1,000 | 1,000 | 990 | 990 | 600 |
| 2018/09/11 | 1,001 | 1,002 | 1,000 | 1,000 | 1,200 |
| 2018/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2018/09/06 | 1,016 | 1,016 | 1,006 | 1,006 | 700 |
| 2018/09/05 | 1,078 | 1,078 | 1,043 | 1,043 | 300 |
| 2018/09/04 | 1,011 | 1,048 | 1,005 | 1,048 | 1,800 |
| 2018/09/03 | 1,076 | 1,076 | 1,022 | 1,050 | 1,700 |
| 2018/08/31 | 1,070 | 1,070 | 1,050 | 1,050 | 2,100 |
| 2018/08/30 | 1,060 | 1,070 | 1,050 | 1,070 | 500 |
| 2018/08/28 | 1,054 | 1,054 | 1,054 | 1,054 | 1,800 |
| 2018/08/27 | 1,029 | 1,029 | 1,024 | 1,024 | 200 |
| 2018/08/24 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
| 2018/08/22 | 972 | 1,002 | 972 | 1,002 | 300 |
| 2018/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2018/08/20 | 1,009 | 1,009 | 1,000 | 1,000 | 4,600 |
| 2018/08/17 | 990 | 994 | 982 | 994 | 1,200 |
| 2018/08/16 | 972 | 989 | 972 | 980 | 1,700 |
| 2018/08/15 | 961 | 975 | 960 | 975 | 300 |
| 2018/08/14 | 963 | 977 | 963 | 977 | 400 |
| 2018/08/13 | 963 | 970 | 957 | 957 | 1,700 |
| 2018/08/09 | 960 | 970 | 960 | 961 | 400 |
| 2018/08/08 | 960 | 965 | 960 | 965 | 800 |
| 2018/08/06 | 970 | 970 | 970 | 970 | 100 |
| 2018/08/03 | 984 | 984 | 984 | 984 | 400 |
| 2018/08/02 | 976 | 979 | 963 | 964 | 1,000 |
| 2018/08/01 | 986 | 986 | 986 | 986 | 100 |
| 2018/07/31 | 988 | 988 | 958 | 972 | 1,500 |
| 2018/07/30 | 993 | 993 | 989 | 989 | 300 |
| 2018/07/27 | 984 | 986 | 978 | 978 | 1,700 |
| 2018/07/26 | 996 | 996 | 951 | 965 | 6,100 |
| 2018/07/25 | 999 | 999 | 984 | 985 | 1,100 |
| 2018/07/24 | 999 | 999 | 990 | 990 | 700 |
| 2018/07/23 | 995 | 995 | 972 | 990 | 2,600 |
| 2018/07/20 | 1,002 | 1,002 | 1,000 | 1,002 | 3,100 |
| 2018/07/19 | 1,030 | 1,030 | 1,030 | 1,030 | 700 |
| 2018/07/18 | 1,031 | 1,033 | 999 | 1,000 | 3,800 |
| 2018/07/17 | 992 | 1,010 | 992 | 1,010 | 1,000 |
| 2018/07/13 | 981 | 1,010 | 981 | 1,010 | 1,900 |
| 2018/07/12 | 986 | 993 | 986 | 986 | 800 |
| 2018/07/11 | 999 | 999 | 971 | 971 | 800 |
| 2018/07/10 | 995 | 1,003 | 991 | 991 | 2,100 |
| 2018/07/09 | 1,000 | 1,000 | 995 | 999 | 1,200 |
| 2018/07/06 | 1,009 | 1,009 | 971 | 1,001 | 3,600 |
| 2018/07/05 | 963 | 985 | 963 | 980 | 1,700 |
| 2018/07/04 | 990 | 990 | 950 | 961 | 3,200 |
| 2018/07/03 | 1,001 | 1,019 | 980 | 995 | 4,400 |
| 2018/07/02 | 1,095 | 1,100 | 1,030 | 1,031 | 4,200 |
| 2018/06/29 | 1,115 | 1,115 | 1,065 | 1,065 | 1,800 |
| 2018/06/28 | 1,101 | 1,120 | 1,071 | 1,115 | 2,100 |
| 2018/06/27 | 1,210 | 1,210 | 1,076 | 1,080 | 18,800 |
| 2018/06/26 | 1,030 | 1,150 | 1,007 | 1,150 | 4,900 |
| 2018/06/25 | 1,047 | 1,047 | 1,017 | 1,030 | 1,100 |
| 2018/06/22 | 1,060 | 1,070 | 1,022 | 1,022 | 800 |
| 2018/06/21 | 1,049 | 1,049 | 1,030 | 1,030 | 500 |
| 2018/06/20 | 1,030 | 1,050 | 1,026 | 1,049 | 1,600 |
| 2018/06/19 | 1,078 | 1,078 | 1,029 | 1,029 | 3,100 |
| 2018/06/18 | 1,050 | 1,108 | 1,050 | 1,077 | 4,700 |
| 2018/06/15 | 1,020 | 1,032 | 1,020 | 1,032 | 1,300 |
| 2018/06/14 | 980 | 1,030 | 980 | 1,030 | 3,500 |
| 2018/06/13 | 980 | 985 | 976 | 978 | 1,100 |
| 2018/06/12 | 971 | 975 | 960 | 970 | 900 |
| 2018/06/11 | 970 | 970 | 950 | 950 | 1,900 |
| 2018/06/08 | 970 | 970 | 950 | 955 | 1,700 |
| 2018/06/07 | 970 | 970 | 965 | 970 | 1,200 |
| 2018/06/06 | 970 | 983 | 970 | 983 | 3,100 |
| 2018/06/05 | 1,010 | 1,010 | 990 | 1,000 | 1,500 |
| 2018/06/04 | 990 | 1,006 | 990 | 1,003 | 2,500 |
| 2018/06/01 | 1,004 | 1,005 | 1,004 | 1,005 | 500 |
| 2018/05/31 | 975 | 994 | 975 | 991 | 1,800 |
| 2018/05/30 | 1,013 | 1,013 | 993 | 1,005 | 2,100 |
| 2018/05/29 | 1,013 | 1,032 | 1,013 | 1,032 | 500 |
| 2018/05/28 | 1,031 | 1,031 | 1,031 | 1,031 | 700 |
| 2018/05/25 | 1,029 | 1,035 | 1,011 | 1,011 | 1,400 |
| 2018/05/24 | 1,032 | 1,035 | 1,031 | 1,035 | 600 |
| 2018/05/23 | 1,058 | 1,058 | 1,030 | 1,036 | 1,300 |
| 2018/05/22 | 1,054 | 1,058 | 1,025 | 1,058 | 6,800 |
| 2018/05/21 | 1,075 | 1,075 | 1,054 | 1,059 | 1,300 |
| 2018/05/18 | 1,074 | 1,075 | 1,072 | 1,075 | 3,200 |
| 2018/05/17 | 1,061 | 1,061 | 1,038 | 1,050 | 3,600 |
| 2018/05/15 | 1,061 | 1,061 | 1,057 | 1,057 | 1,700 |
| 2018/05/14 | 1,051 | 1,051 | 1,045 | 1,050 | 2,000 |
| 2018/05/11 | 1,038 | 1,065 | 1,038 | 1,065 | 1,100 |
| 2018/05/10 | 1,069 | 1,069 | 1,030 | 1,030 | 2,600 |
| 2018/05/09 | 1,041 | 1,071 | 1,041 | 1,071 | 300 |
| 2018/05/08 | 1,064 | 1,067 | 1,037 | 1,037 | 1,900 |
| 2018/05/07 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2018/05/02 | 1,036 | 1,036 | 1,025 | 1,025 | 400 |
| 2018/05/01 | 1,045 | 1,045 | 1,031 | 1,036 | 1,000 |
| 2018/04/27 | 1,090 | 1,090 | 1,050 | 1,050 | 1,000 |
| 2018/04/26 | 1,059 | 1,066 | 1,020 | 1,060 | 5,500 |
| 2018/04/25 | 1,068 | 1,076 | 1,050 | 1,059 | 1,800 |
| 2018/04/24 | 1,079 | 1,098 | 1,068 | 1,068 | 1,000 |
| 2018/04/23 | 1,090 | 1,090 | 1,059 | 1,060 | 3,800 |
| 2018/04/20 | 1,111 | 1,113 | 1,111 | 1,111 | 800 |
| 2018/04/19 | 1,112 | 1,112 | 1,111 | 1,111 | 300 |
| 2018/04/18 | 1,142 | 1,142 | 1,142 | 1,142 | 1,900 |
| 2018/04/17 | 1,119 | 1,119 | 1,112 | 1,112 | 700 |
| 2018/04/16 | 1,130 | 1,130 | 1,130 | 1,130 | 600 |
| 2018/04/13 | 1,139 | 1,139 | 1,120 | 1,130 | 500 |
| 2018/04/12 | 1,114 | 1,120 | 1,114 | 1,120 | 400 |
| 2018/04/11 | 1,122 | 1,122 | 1,112 | 1,112 | 300 |
| 2018/04/09 | 1,130 | 1,131 | 1,130 | 1,130 | 1,700 |
| 2018/04/06 | 1,136 | 1,150 | 1,136 | 1,150 | 400 |
| 2018/04/05 | 1,175 | 1,175 | 1,175 | 1,175 | 1,200 |
| 2018/04/04 | 1,175 | 1,175 | 1,170 | 1,170 | 800 |
| 2018/04/03 | 1,157 | 1,157 | 1,127 | 1,127 | 400 |
| 2018/04/02 | 1,157 | 1,157 | 1,150 | 1,151 | 1,000 |
| 2018/03/30 | 1,158 | 1,160 | 1,158 | 1,160 | 400 |
| 2018/03/29 | 1,172 | 1,172 | 1,150 | 1,150 | 1,800 |
| 2018/03/28 | 1,175 | 1,175 | 1,108 | 1,169 | 7,300 |
| 2018/03/27 | 1,101 | 1,145 | 1,101 | 1,145 | 600 |
| 2018/03/26 | 1,070 | 1,120 | 1,070 | 1,100 | 1,000 |
| 2018/03/23 | 1,133 | 1,133 | 1,073 | 1,100 | 2,500 |
| 2018/03/22 | 1,155 | 1,155 | 1,130 | 1,146 | 1,800 |
| 2018/03/20 | 1,131 | 1,155 | 1,131 | 1,155 | 200 |
| 2018/03/19 | 1,167 | 1,167 | 1,130 | 1,151 | 7,600 |
| 2018/03/16 | 1,161 | 1,166 | 1,150 | 1,151 | 1,900 |
| 2018/03/15 | 1,150 | 1,160 | 1,143 | 1,160 | 1,600 |
| 2018/03/14 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2018/03/13 | 1,167 | 1,167 | 1,160 | 1,160 | 400 |
| 2018/03/12 | 1,153 | 1,153 | 1,153 | 1,153 | 300 |
| 2018/03/09 | 1,155 | 1,155 | 1,133 | 1,153 | 1,400 |
| 2018/03/08 | 1,156 | 1,156 | 1,155 | 1,155 | 200 |
| 2018/03/07 | 1,136 | 1,161 | 1,136 | 1,161 | 1,200 |
| 2018/03/06 | 1,150 | 1,162 | 1,150 | 1,162 | 300 |
| 2018/03/05 | 1,152 | 1,152 | 1,127 | 1,127 | 2,100 |
| 2018/03/02 | 1,168 | 1,168 | 1,126 | 1,158 | 600 |
| 2018/03/01 | 1,160 | 1,165 | 1,157 | 1,158 | 800 |
| 2018/02/28 | 1,175 | 1,175 | 1,161 | 1,163 | 1,200 |
| 2018/02/27 | 1,160 | 1,173 | 1,160 | 1,166 | 1,100 |
| 2018/02/26 | 1,160 | 1,175 | 1,160 | 1,160 | 700 |
| 2018/02/23 | 1,168 | 1,173 | 1,167 | 1,173 | 1,700 |
| 2018/02/22 | 1,149 | 1,149 | 1,138 | 1,138 | 700 |
| 2018/02/21 | 1,141 | 1,141 | 1,138 | 1,138 | 600 |
| 2018/02/20 | 1,175 | 1,175 | 1,132 | 1,141 | 1,500 |
| 2018/02/19 | 1,180 | 1,180 | 1,175 | 1,175 | 4,800 |
| 2018/02/16 | 1,160 | 1,176 | 1,160 | 1,175 | 3,300 |
| 2018/02/15 | 1,150 | 1,160 | 1,121 | 1,160 | 1,100 |
| 2018/02/14 | 1,160 | 1,170 | 1,121 | 1,121 | 3,100 |
| 2018/02/13 | 1,153 | 1,170 | 1,153 | 1,160 | 1,800 |
| 2018/02/09 | 1,161 | 1,170 | 1,150 | 1,154 | 2,700 |
| 2018/02/08 | 1,170 | 1,210 | 1,165 | 1,175 | 2,000 |
| 2018/02/07 | 1,163 | 1,278 | 1,128 | 1,185 | 8,300 |
| 2018/02/06 | 1,153 | 1,170 | 1,123 | 1,161 | 5,600 |
| 2018/02/05 | 1,209 | 1,248 | 1,154 | 1,248 | 8,000 |
| 2018/02/02 | 1,225 | 1,233 | 1,203 | 1,219 | 5,800 |
| 2018/02/01 | 1,228 | 1,255 | 1,228 | 1,245 | 3,800 |
| 2018/01/31 | 1,225 | 1,235 | 1,225 | 1,226 | 4,300 |
| 2018/01/30 | 1,236 | 1,260 | 1,230 | 1,234 | 5,600 |
| 2018/01/29 | 1,331 | 1,340 | 1,220 | 1,236 | 13,200 |
| 2018/01/26 | 1,300 | 1,315 | 1,280 | 1,315 | 8,100 |
| 2018/01/25 | 1,309 | 1,373 | 1,261 | 1,339 | 13,600 |
| 2018/01/24 | 1,267 | 1,340 | 1,263 | 1,309 | 23,500 |
| 2018/01/23 | 1,300 | 1,305 | 1,255 | 1,261 | 14,400 |
| 2018/01/22 | 1,381 | 1,389 | 1,280 | 1,310 | 25,000 |
| 2018/01/19 | 1,740 | 1,740 | 1,360 | 1,411 | 68,900 |
| 2018/01/18 | 1,749 | 1,749 | 1,494 | 1,720 | 94,700 |
| 2018/01/17 | 1,449 | 1,449 | 1,449 | 1,449 | 23,900 |
| 2018/01/16 | 1,010 | 1,149 | 1,005 | 1,149 | 35,000 |
| 2018/01/15 | 949 | 999 | 905 | 999 | 10,600 |
| 2018/01/12 | 949 | 949 | 927 | 927 | 800 |
| 2018/01/11 | 932 | 932 | 911 | 929 | 2,500 |
| 2018/01/10 | 923 | 932 | 922 | 925 | 1,200 |
| 2018/01/09 | 970 | 970 | 918 | 932 | 2,500 |
| 2018/01/05 | 966 | 966 | 960 | 961 | 1,600 |
| 2018/01/04 | 950 | 952 | 950 | 951 | 3,100 |