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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,058 | 1,058 | 1,033 | 1,033 | 1,300 |
| 2019/12/27 | 1,047 | 1,047 | 1,032 | 1,046 | 700 |
| 2019/12/26 | 1,034 | 1,034 | 1,032 | 1,032 | 1,700 |
| 2019/12/25 | 1,038 | 1,038 | 1,033 | 1,033 | 800 |
| 2019/12/23 | 1,032 | 1,032 | 1,032 | 1,032 | 200 |
| 2019/12/20 | 1,050 | 1,050 | 1,049 | 1,049 | 300 |
| 2019/12/19 | 1,050 | 1,050 | 1,027 | 1,030 | 500 |
| 2019/12/18 | 1,060 | 1,060 | 1,028 | 1,038 | 2,600 |
| 2019/12/17 | 1,022 | 1,031 | 1,020 | 1,031 | 1,400 |
| 2019/12/16 | 1,039 | 1,039 | 1,016 | 1,017 | 1,600 |
| 2019/12/13 | 1,033 | 1,040 | 1,033 | 1,034 | 900 |
| 2019/12/12 | 1,033 | 1,033 | 1,026 | 1,029 | 1,100 |
| 2019/12/11 | 1,033 | 1,033 | 1,031 | 1,031 | 400 |
| 2019/12/10 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2019/12/09 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2019/12/06 | 1,060 | 1,060 | 1,037 | 1,050 | 2,400 |
| 2019/12/05 | 1,049 | 1,049 | 1,026 | 1,040 | 1,500 |
| 2019/12/04 | 1,024 | 1,024 | 1,022 | 1,024 | 700 |
| 2019/12/03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2019/12/02 | 1,022 | 1,048 | 1,020 | 1,048 | 1,300 |
| 2019/11/29 | 1,027 | 1,027 | 1,005 | 1,019 | 1,900 |
| 2019/11/28 | 1,011 | 1,045 | 1,011 | 1,045 | 3,600 |
| 2019/11/27 | 1,060 | 1,071 | 1,060 | 1,071 | 2,100 |
| 2019/11/26 | 1,063 | 1,063 | 1,051 | 1,060 | 2,900 |
| 2019/11/25 | 1,067 | 1,067 | 1,048 | 1,051 | 7,200 |
| 2019/11/22 | 1,062 | 1,062 | 1,062 | 1,062 | 100 |
| 2019/11/21 | 1,055 | 1,069 | 1,055 | 1,069 | 1,200 |
| 2019/11/20 | 1,070 | 1,070 | 1,068 | 1,068 | 400 |
| 2019/11/19 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2019/11/18 | 1,050 | 1,069 | 1,050 | 1,069 | 4,000 |
| 2019/11/15 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2019/11/14 | 1,055 | 1,056 | 1,050 | 1,050 | 1,300 |
| 2019/11/13 | 1,049 | 1,050 | 1,049 | 1,050 | 1,500 |
| 2019/11/12 | 1,050 | 1,050 | 1,049 | 1,049 | 500 |
| 2019/11/11 | 1,050 | 1,050 | 1,049 | 1,049 | 1,000 |
| 2019/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
| 2019/11/07 | 1,038 | 1,038 | 1,038 | 1,038 | 200 |
| 2019/11/06 | 1,057 | 1,058 | 1,057 | 1,058 | 1,300 |
| 2019/11/05 | 1,060 | 1,060 | 1,058 | 1,058 | 1,400 |
| 2019/11/01 | 1,035 | 1,059 | 1,035 | 1,050 | 500 |
| 2019/10/31 | 1,055 | 1,055 | 1,025 | 1,025 | 700 |
| 2019/10/30 | 1,027 | 1,027 | 1,027 | 1,027 | 200 |
| 2019/10/29 | 1,020 | 1,025 | 1,020 | 1,025 | 700 |
| 2019/10/28 | 1,045 | 1,045 | 1,015 | 1,025 | 1,600 |
| 2019/10/25 | 1,020 | 1,028 | 1,020 | 1,028 | 400 |
| 2019/10/24 | 1,033 | 1,033 | 1,002 | 1,018 | 2,400 |
| 2019/10/23 | 1,060 | 1,060 | 1,027 | 1,035 | 1,400 |
| 2019/10/21 | 1,060 | 1,060 | 1,038 | 1,060 | 900 |
| 2019/10/18 | 1,075 | 1,075 | 1,043 | 1,043 | 2,500 |
| 2019/10/17 | 1,057 | 1,057 | 1,041 | 1,053 | 1,700 |
| 2019/10/16 | 1,042 | 1,076 | 1,042 | 1,076 | 1,100 |
| 2019/10/15 | 1,030 | 1,042 | 1,030 | 1,042 | 400 |
| 2019/10/11 | 1,020 | 1,020 | 1,020 | 1,020 | 800 |
| 2019/10/10 | 1,041 | 1,042 | 1,028 | 1,028 | 900 |
| 2019/10/08 | 1,046 | 1,046 | 1,046 | 1,046 | 300 |
| 2019/10/07 | 1,047 | 1,047 | 1,047 | 1,047 | 100 |
| 2019/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 |
| 2019/10/03 | 1,021 | 1,021 | 1,020 | 1,020 | 300 |
| 2019/10/01 | 1,025 | 1,026 | 1,025 | 1,025 | 600 |
| 2019/09/30 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2019/09/27 | 1,040 | 1,040 | 1,024 | 1,024 | 3,200 |
| 2019/09/26 | 1,027 | 1,027 | 1,027 | 1,027 | 200 |
| 2019/09/25 | 1,050 | 1,050 | 1,025 | 1,027 | 800 |
| 2019/09/24 | 1,036 | 1,039 | 1,023 | 1,039 | 2,700 |
| 2019/09/20 | 1,015 | 1,015 | 1,014 | 1,014 | 300 |
| 2019/09/19 | 1,015 | 1,020 | 1,012 | 1,012 | 1,200 |
| 2019/09/18 | 1,035 | 1,036 | 1,035 | 1,036 | 3,000 |
| 2019/09/13 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2019/09/12 | 1,003 | 1,015 | 1,003 | 1,015 | 500 |
| 2019/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2019/09/09 | 985 | 985 | 985 | 985 | 500 |
| 2019/09/05 | 1,040 | 1,040 | 1,010 | 1,010 | 1,200 |
| 2019/09/04 | 1,010 | 1,010 | 1,010 | 1,010 | 700 |
| 2019/09/03 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2019/09/02 | 1,048 | 1,048 | 1,021 | 1,021 | 300 |
| 2019/08/30 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
| 2019/08/28 | 1,027 | 1,027 | 1,027 | 1,027 | 1,700 |
| 2019/08/27 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2019/08/26 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2019/08/23 | 990 | 990 | 990 | 990 | 100 |
| 2019/08/21 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2019/08/20 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2019/08/19 | 1,031 | 1,031 | 1,031 | 1,031 | 2,400 |
| 2019/08/16 | 991 | 1,012 | 991 | 1,012 | 1,000 |
| 2019/08/15 | 989 | 989 | 989 | 989 | 100 |
| 2019/08/14 | 989 | 989 | 989 | 989 | 100 |
| 2019/08/13 | 974 | 974 | 974 | 974 | 100 |
| 2019/08/06 | 965 | 981 | 964 | 981 | 1,400 |
| 2019/08/05 | 1,014 | 1,014 | 1,014 | 1,014 | 1,200 |
| 2019/08/02 | 999 | 999 | 999 | 999 | 200 |
| 2019/08/01 | 998 | 1,013 | 998 | 1,013 | 200 |
| 2019/07/31 | 999 | 1,002 | 998 | 1,002 | 600 |
| 2019/07/30 | 1,000 | 1,002 | 1,000 | 1,002 | 500 |
| 2019/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2019/07/26 | 1,005 | 1,005 | 1,002 | 1,002 | 800 |
| 2019/07/25 | 999 | 1,000 | 999 | 1,000 | 600 |
| 2019/07/24 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2019/07/23 | 998 | 998 | 997 | 997 | 200 |
| 2019/07/22 | 991 | 997 | 991 | 997 | 300 |
| 2019/07/19 | 1,005 | 1,019 | 1,005 | 1,019 | 300 |
| 2019/07/18 | 1,020 | 1,020 | 1,008 | 1,008 | 2,300 |
| 2019/07/17 | 1,008 | 1,026 | 1,008 | 1,025 | 600 |
| 2019/07/16 | 1,009 | 1,028 | 1,008 | 1,008 | 2,100 |
| 2019/07/12 | 1,012 | 1,012 | 1,008 | 1,008 | 1,200 |
| 2019/07/11 | 1,018 | 1,020 | 1,011 | 1,011 | 800 |
| 2019/07/10 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
| 2019/07/09 | 1,019 | 1,019 | 1,010 | 1,010 | 500 |
| 2019/07/08 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2019/07/05 | 1,035 | 1,035 | 1,012 | 1,012 | 3,100 |
| 2019/07/04 | 1,009 | 1,012 | 1,005 | 1,012 | 800 |
| 2019/07/03 | 1,000 | 1,007 | 996 | 1,007 | 500 |
| 2019/07/02 | 1,012 | 1,012 | 1,000 | 1,000 | 400 |
| 2019/07/01 | 1,020 | 1,020 | 982 | 1,002 | 5,100 |
| 2019/06/28 | 1,035 | 1,035 | 1,003 | 1,010 | 7,700 |
| 2019/06/27 | 1,072 | 1,100 | 966 | 1,045 | 15,100 |
| 2019/06/26 | 1,050 | 1,065 | 1,050 | 1,064 | 3,000 |
| 2019/06/25 | 1,043 | 1,043 | 1,043 | 1,043 | 100 |
| 2019/06/24 | 1,024 | 1,025 | 1,024 | 1,025 | 900 |
| 2019/06/21 | 1,029 | 1,035 | 1,029 | 1,035 | 600 |
| 2019/06/20 | 1,050 | 1,050 | 1,026 | 1,026 | 3,300 |
| 2019/06/19 | 1,023 | 1,050 | 1,023 | 1,050 | 1,500 |
| 2019/06/18 | 1,050 | 1,050 | 1,022 | 1,023 | 3,200 |
| 2019/06/17 | 1,045 | 1,045 | 1,020 | 1,021 | 1,900 |
| 2019/06/14 | 1,021 | 1,051 | 1,021 | 1,041 | 2,300 |
| 2019/06/13 | 1,005 | 1,005 | 1,005 | 1,005 | 300 |
| 2019/06/12 | 1,000 | 1,005 | 1,000 | 1,005 | 200 |
| 2019/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2019/06/05 | 1,019 | 1,019 | 989 | 989 | 1,300 |
| 2019/06/03 | 976 | 994 | 976 | 990 | 300 |
| 2019/05/31 | 991 | 991 | 991 | 991 | 100 |
| 2019/05/30 | 994 | 994 | 994 | 994 | 200 |
| 2019/05/29 | 1,000 | 1,000 | 993 | 993 | 500 |
| 2019/05/28 | 1,030 | 1,030 | 1,014 | 1,014 | 800 |
| 2019/05/27 | 1,003 | 1,020 | 1,001 | 1,013 | 600 |
| 2019/05/24 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2019/05/23 | 1,005 | 1,005 | 1,005 | 1,005 | 400 |
| 2019/05/22 | 1,062 | 1,065 | 1,062 | 1,065 | 300 |
| 2019/05/20 | 1,036 | 1,036 | 1,012 | 1,035 | 2,300 |
| 2019/05/17 | 1,002 | 1,006 | 1,001 | 1,006 | 300 |
| 2019/05/16 | 996 | 1,009 | 996 | 1,009 | 300 |
| 2019/05/15 | 998 | 998 | 975 | 990 | 500 |
| 2019/05/14 | 1,000 | 1,000 | 968 | 968 | 1,300 |
| 2019/05/13 | 1,020 | 1,020 | 970 | 1,000 | 2,000 |
| 2019/05/10 | 1,040 | 1,040 | 1,030 | 1,030 | 200 |
| 2019/05/09 | 1,010 | 1,022 | 1,010 | 1,010 | 400 |
| 2019/05/08 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2019/05/07 | 1,020 | 1,040 | 1,020 | 1,040 | 400 |
| 2019/04/26 | 1,075 | 1,075 | 1,030 | 1,040 | 2,200 |
| 2019/04/25 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2019/04/24 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2019/04/23 | 1,020 | 1,021 | 1,015 | 1,021 | 1,700 |
| 2019/04/22 | 1,025 | 1,030 | 1,025 | 1,030 | 200 |
| 2019/04/19 | 1,032 | 1,040 | 1,032 | 1,040 | 200 |
| 2019/04/18 | 1,082 | 1,082 | 1,082 | 1,082 | 2,400 |
| 2019/04/17 | 1,070 | 1,070 | 1,044 | 1,051 | 900 |
| 2019/04/16 | 1,080 | 1,080 | 1,037 | 1,070 | 900 |
| 2019/04/15 | 1,071 | 1,097 | 1,056 | 1,056 | 1,200 |
| 2019/04/12 | 1,035 | 1,069 | 1,035 | 1,069 | 600 |
| 2019/04/11 | 1,068 | 1,068 | 1,068 | 1,068 | 200 |
| 2019/04/10 | 1,053 | 1,081 | 1,053 | 1,081 | 600 |
| 2019/04/09 | 1,078 | 1,087 | 1,070 | 1,083 | 1,100 |
| 2019/04/08 | 1,064 | 1,065 | 1,063 | 1,065 | 600 |
| 2019/04/05 | 1,047 | 1,050 | 1,022 | 1,048 | 1,800 |
| 2019/04/04 | 1,077 | 1,077 | 997 | 1,017 | 3,100 |
| 2019/04/03 | 1,085 | 1,096 | 1,077 | 1,077 | 500 |
| 2019/04/02 | 1,123 | 1,123 | 1,080 | 1,080 | 1,300 |
| 2019/04/01 | 1,200 | 1,200 | 1,110 | 1,123 | 6,100 |
| 2019/03/29 | 1,210 | 1,210 | 1,061 | 1,180 | 14,200 |
| 2019/03/28 | 974 | 1,002 | 974 | 1,000 | 2,300 |
| 2019/03/27 | 960 | 975 | 946 | 946 | 1,300 |
| 2019/03/26 | 934 | 959 | 919 | 959 | 1,000 |
| 2019/03/25 | 925 | 958 | 909 | 919 | 3,400 |
| 2019/03/22 | 985 | 1,000 | 940 | 1,000 | 1,100 |
| 2019/03/20 | 990 | 1,020 | 985 | 985 | 3,100 |
| 2019/03/19 | 930 | 930 | 906 | 930 | 600 |
| 2019/03/18 | 967 | 967 | 967 | 967 | 3,100 |
| 2019/03/15 | 911 | 939 | 911 | 939 | 600 |
| 2019/03/14 | 909 | 924 | 909 | 924 | 200 |
| 2019/03/13 | 896 | 900 | 896 | 900 | 200 |
| 2019/03/12 | 905 | 905 | 905 | 905 | 200 |
| 2019/03/11 | 905 | 906 | 900 | 900 | 800 |
| 2019/03/08 | 900 | 900 | 900 | 900 | 100 |
| 2019/03/07 | 901 | 915 | 901 | 915 | 400 |
| 2019/03/05 | 921 | 921 | 910 | 915 | 400 |
| 2019/03/04 | 910 | 921 | 910 | 921 | 300 |
| 2019/03/01 | 901 | 910 | 901 | 910 | 400 |
| 2019/02/28 | 944 | 944 | 914 | 914 | 200 |
| 2019/02/27 | 937 | 937 | 937 | 937 | 700 |
| 2019/02/26 | 902 | 911 | 902 | 910 | 500 |
| 2019/02/25 | 940 | 940 | 888 | 892 | 3,200 |
| 2019/02/22 | 930 | 930 | 925 | 925 | 200 |
| 2019/02/21 | 934 | 945 | 920 | 945 | 800 |
| 2019/02/20 | 980 | 987 | 980 | 987 | 1,900 |
| 2019/02/19 | 927 | 977 | 927 | 977 | 300 |
| 2019/02/18 | 973 | 973 | 913 | 972 | 4,100 |
| 2019/02/15 | 947 | 948 | 945 | 945 | 300 |
| 2019/02/14 | 940 | 950 | 940 | 950 | 2,100 |
| 2019/02/13 | 920 | 943 | 905 | 943 | 2,000 |
| 2019/02/12 | 888 | 900 | 888 | 900 | 300 |
| 2019/02/08 | 910 | 910 | 888 | 888 | 2,400 |
| 2019/02/06 | 912 | 912 | 912 | 912 | 200 |
| 2019/02/05 | 917 | 917 | 900 | 912 | 1,100 |
| 2019/02/04 | 930 | 940 | 930 | 935 | 1,300 |
| 2019/02/01 | 937 | 937 | 930 | 930 | 1,300 |
| 2019/01/31 | 940 | 940 | 940 | 940 | 100 |
| 2019/01/30 | 946 | 946 | 945 | 945 | 300 |
| 2019/01/29 | 935 | 935 | 935 | 935 | 100 |
| 2019/01/28 | 968 | 968 | 940 | 940 | 1,500 |
| 2019/01/25 | 922 | 946 | 922 | 945 | 800 |
| 2019/01/24 | 950 | 950 | 945 | 949 | 500 |
| 2019/01/23 | 950 | 950 | 950 | 950 | 200 |
| 2019/01/22 | 965 | 965 | 935 | 951 | 1,800 |
| 2019/01/21 | 989 | 989 | 940 | 965 | 1,900 |
| 2019/01/18 | 1,015 | 1,015 | 990 | 990 | 2,400 |
| 2019/01/17 | 1,018 | 1,018 | 973 | 986 | 500 |
| 2019/01/16 | 1,016 | 1,016 | 947 | 959 | 6,300 |
| 2019/01/15 | 968 | 1,020 | 951 | 1,020 | 4,200 |
| 2019/01/11 | 954 | 954 | 921 | 923 | 1,000 |
| 2019/01/10 | 910 | 910 | 908 | 910 | 400 |
| 2019/01/09 | 915 | 915 | 910 | 910 | 300 |
| 2019/01/08 | 931 | 944 | 910 | 910 | 2,500 |
| 2019/01/07 | 874 | 901 | 874 | 901 | 900 |
| 2019/01/04 | 874 | 874 | 874 | 874 | 300 |