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 |
|---|---|---|---|---|---|
| 2022/12/28 | 1,058 | 1,058 | 1,028 | 1,028 | 1,000 |
| 2022/12/27 | 1,020 | 1,050 | 1,020 | 1,041 | 400 |
| 2022/12/20 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2022/12/19 | 1,057 | 1,058 | 1,055 | 1,055 | 2,700 |
| 2022/12/16 | 1,040 | 1,050 | 1,027 | 1,027 | 600 |
| 2022/12/15 | 1,023 | 1,040 | 1,023 | 1,040 | 300 |
| 2022/12/13 | 1,023 | 1,023 | 1,022 | 1,023 | 1,300 |
| 2022/12/12 | 1,020 | 1,038 | 1,020 | 1,038 | 200 |
| 2022/12/09 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2022/12/06 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2022/12/05 | 1,043 | 1,043 | 1,043 | 1,043 | 1,100 |
| 2022/12/02 | 1,044 | 1,044 | 1,027 | 1,032 | 3,000 |
| 2022/12/01 | 1,025 | 1,026 | 1,025 | 1,026 | 300 |
| 2022/11/30 | 1,027 | 1,027 | 1,027 | 1,027 | 700 |
| 2022/11/29 | 1,018 | 1,018 | 1,002 | 1,018 | 700 |
| 2022/11/28 | 1,039 | 1,039 | 1,021 | 1,021 | 4,800 |
| 2022/11/25 | 1,040 | 1,040 | 1,024 | 1,024 | 1,500 |
| 2022/11/24 | 1,019 | 1,035 | 1,019 | 1,029 | 3,300 |
| 2022/11/22 | 1,050 | 1,050 | 1,049 | 1,049 | 400 |
| 2022/11/21 | 1,026 | 1,058 | 1,014 | 1,050 | 2,000 |
| 2022/11/18 | 1,056 | 1,056 | 1,056 | 1,056 | 2,300 |
| 2022/11/17 | 1,026 | 1,026 | 1,026 | 1,026 | 400 |
| 2022/11/15 | 1,024 | 1,025 | 1,024 | 1,025 | 600 |
| 2022/11/11 | 1,025 | 1,025 | 1,013 | 1,013 | 200 |
| 2022/11/10 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2022/11/07 | 1,014 | 1,025 | 1,014 | 1,025 | 200 |
| 2022/11/04 | 1,024 | 1,024 | 1,024 | 1,024 | 1,100 |
| 2022/11/02 | 1,019 | 1,019 | 1,015 | 1,015 | 300 |
| 2022/11/01 | 1,026 | 1,026 | 1,014 | 1,014 | 300 |
| 2022/10/31 | 1,035 | 1,035 | 1,026 | 1,026 | 200 |
| 2022/10/28 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2022/10/27 | 1,021 | 1,022 | 1,020 | 1,020 | 800 |
| 2022/10/26 | 1,015 | 1,015 | 1,015 | 1,015 | 300 |
| 2022/10/25 | 1,006 | 1,010 | 1,006 | 1,010 | 400 |
| 2022/10/20 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2022/10/19 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
| 2022/10/18 | 1,028 | 1,028 | 1,028 | 1,028 | 2,500 |
| 2022/10/17 | 1,001 | 1,015 | 1,001 | 1,015 | 400 |
| 2022/10/14 | 1,015 | 1,015 | 1,015 | 1,015 | 300 |
| 2022/10/13 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2022/10/12 | 990 | 990 | 990 | 990 | 300 |
| 2022/10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2022/10/06 | 990 | 1,015 | 990 | 1,015 | 600 |
| 2022/10/05 | 1,019 | 1,019 | 1,019 | 1,019 | 1,200 |
| 2022/10/04 | 978 | 1,000 | 976 | 1,000 | 1,000 |
| 2022/10/03 | 960 | 990 | 960 | 990 | 400 |
| 2022/09/30 | 968 | 970 | 968 | 970 | 600 |
| 2022/09/29 | 971 | 971 | 970 | 970 | 1,900 |
| 2022/09/28 | 997 | 997 | 971 | 971 | 1,100 |
| 2022/09/27 | 975 | 975 | 968 | 968 | 1,400 |
| 2022/09/21 | 968 | 968 | 968 | 968 | 100 |
| 2022/09/20 | 1,000 | 1,000 | 962 | 992 | 3,700 |
| 2022/09/15 | 990 | 999 | 984 | 999 | 1,100 |
| 2022/09/13 | 990 | 990 | 990 | 990 | 300 |
| 2022/09/12 | 990 | 990 | 990 | 990 | 300 |
| 2022/09/05 | 995 | 995 | 995 | 995 | 1,200 |
| 2022/09/02 | 979 | 980 | 975 | 980 | 900 |
| 2022/09/01 | 968 | 968 | 968 | 968 | 300 |
| 2022/08/31 | 967 | 979 | 967 | 979 | 1,000 |
| 2022/08/30 | 960 | 1,000 | 959 | 967 | 1,700 |
| 2022/08/29 | 953 | 960 | 953 | 960 | 200 |
| 2022/08/26 | 976 | 976 | 961 | 967 | 3,700 |
| 2022/08/25 | 951 | 953 | 951 | 952 | 1,800 |
| 2022/08/23 | 947 | 951 | 935 | 951 | 600 |
| 2022/08/22 | 946 | 972 | 944 | 944 | 3,800 |
| 2022/08/19 | 985 | 985 | 920 | 947 | 12,300 |
| 2022/08/18 | 1,019 | 1,019 | 1,000 | 1,000 | 3,700 |
| 2022/08/17 | 999 | 999 | 990 | 990 | 1,300 |
| 2022/08/16 | 1,000 | 1,000 | 985 | 985 | 1,200 |
| 2022/08/15 | 1,003 | 1,003 | 1,001 | 1,001 | 900 |
| 2022/08/12 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2022/08/10 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2022/08/05 | 1,017 | 1,017 | 1,016 | 1,016 | 1,500 |
| 2022/08/04 | 999 | 1,019 | 999 | 1,019 | 1,200 |
| 2022/08/02 | 1,000 | 1,060 | 994 | 994 | 1,000 |
| 2022/08/01 | 1,017 | 1,017 | 1,017 | 1,017 | 100 |
| 2022/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2022/07/28 | 1,019 | 1,019 | 995 | 1,000 | 1,400 |
| 2022/07/27 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2022/07/25 | 1,020 | 1,020 | 1,000 | 1,019 | 400 |
| 2022/07/22 | 1,019 | 1,019 | 1,000 | 1,010 | 900 |
| 2022/07/19 | 1,050 | 1,050 | 1,000 | 1,019 | 3,900 |
| 2022/07/15 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2022/07/14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2022/07/13 | 1,010 | 1,020 | 1,001 | 1,020 | 1,400 |
| 2022/07/11 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2022/07/07 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
| 2022/07/06 | 990 | 1,012 | 975 | 1,012 | 700 |
| 2022/07/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 |
| 2022/07/04 | 1,018 | 1,018 | 1,018 | 1,018 | 300 |
| 2022/07/01 | 1,005 | 1,005 | 982 | 982 | 2,800 |
| 2022/06/30 | 1,020 | 1,020 | 960 | 990 | 2,700 |
| 2022/06/29 | 1,023 | 1,023 | 992 | 992 | 1,000 |
| 2022/06/28 | 997 | 1,033 | 997 | 1,025 | 4,700 |
| 2022/06/27 | 966 | 982 | 966 | 982 | 2,300 |
| 2022/06/24 | 1,024 | 1,044 | 1,024 | 1,041 | 2,300 |
| 2022/06/23 | 980 | 990 | 979 | 990 | 300 |
| 2022/06/21 | 960 | 1,005 | 960 | 990 | 1,300 |
| 2022/06/20 | 985 | 996 | 985 | 996 | 3,200 |
| 2022/06/17 | 952 | 985 | 945 | 985 | 400 |
| 2022/06/16 | 970 | 970 | 969 | 970 | 1,500 |
| 2022/06/15 | 937 | 969 | 937 | 940 | 1,800 |
| 2022/06/14 | 928 | 935 | 928 | 935 | 200 |
| 2022/06/13 | 959 | 959 | 950 | 950 | 500 |
| 2022/06/10 | 962 | 962 | 930 | 930 | 2,000 |
| 2022/06/09 | 948 | 954 | 948 | 950 | 600 |
| 2022/06/08 | 919 | 926 | 919 | 923 | 1,500 |
| 2022/06/07 | 964 | 964 | 934 | 934 | 600 |
| 2022/06/06 | 927 | 944 | 897 | 944 | 3,800 |
| 2022/06/03 | 940 | 940 | 927 | 927 | 1,600 |
| 2022/06/02 | 927 | 931 | 927 | 931 | 200 |
| 2022/06/01 | 911 | 911 | 911 | 911 | 100 |
| 2022/05/31 | 900 | 915 | 900 | 911 | 1,800 |
| 2022/05/30 | 924 | 924 | 913 | 913 | 1,800 |
| 2022/05/27 | 946 | 948 | 940 | 940 | 2,700 |
| 2022/05/26 | 940 | 940 | 921 | 922 | 2,400 |
| 2022/05/25 | 935 | 940 | 928 | 940 | 900 |
| 2022/05/24 | 950 | 953 | 935 | 935 | 1,600 |
| 2022/05/23 | 980 | 980 | 945 | 945 | 1,700 |
| 2022/05/19 | 963 | 963 | 963 | 963 | 200 |
| 2022/05/18 | 1,000 | 1,000 | 956 | 962 | 3,900 |
| 2022/05/17 | 1,014 | 1,015 | 980 | 995 | 1,500 |
| 2022/05/16 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2022/05/13 | 1,007 | 1,007 | 990 | 990 | 400 |
| 2022/05/12 | 1,007 | 1,007 | 1,007 | 1,007 | 1,100 |
| 2022/05/11 | 1,036 | 1,036 | 1,036 | 1,036 | 600 |
| 2022/05/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 |
| 2022/05/06 | 1,042 | 1,065 | 1,042 | 1,065 | 400 |
| 2022/05/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2022/04/28 | 1,084 | 1,084 | 1,084 | 1,084 | 1,500 |
| 2022/04/27 | 1,052 | 1,055 | 1,052 | 1,055 | 300 |
| 2022/04/26 | 1,040 | 1,064 | 1,040 | 1,064 | 200 |
| 2022/04/25 | 1,037 | 1,037 | 1,037 | 1,037 | 100 |
| 2022/04/21 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2022/04/20 | 1,038 | 1,038 | 1,038 | 1,038 | 100 |
| 2022/04/19 | 1,039 | 1,042 | 1,038 | 1,038 | 1,300 |
| 2022/04/18 | 1,085 | 1,085 | 1,052 | 1,052 | 2,600 |
| 2022/04/15 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2022/04/14 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2022/04/13 | 1,046 | 1,050 | 1,046 | 1,050 | 600 |
| 2022/04/12 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2022/04/11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2022/04/07 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2022/04/06 | 1,098 | 1,098 | 1,098 | 1,098 | 500 |
| 2022/04/05 | 1,068 | 1,068 | 1,068 | 1,068 | 1,100 |
| 2022/04/04 | 1,036 | 1,064 | 1,035 | 1,050 | 900 |
| 2022/04/01 | 1,035 | 1,035 | 1,034 | 1,035 | 1,900 |
| 2022/03/31 | 1,030 | 1,030 | 1,020 | 1,020 | 700 |
| 2022/03/28 | 1,091 | 1,091 | 1,031 | 1,051 | 4,100 |
| 2022/03/25 | 1,041 | 1,060 | 1,041 | 1,060 | 1,200 |
| 2022/03/24 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2022/03/23 | 1,050 | 1,050 | 1,040 | 1,040 | 1,200 |
| 2022/03/22 | 1,119 | 1,119 | 1,050 | 1,050 | 500 |
| 2022/03/18 | 1,071 | 1,100 | 1,071 | 1,100 | 3,300 |
| 2022/03/17 | 1,010 | 1,040 | 1,010 | 1,040 | 200 |
| 2022/03/16 | 1,120 | 1,120 | 993 | 1,010 | 3,000 |
| 2022/03/15 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2022/03/14 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2022/03/11 | 990 | 1,000 | 990 | 1,000 | 200 |
| 2022/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2022/03/08 | 985 | 985 | 985 | 985 | 500 |
| 2022/03/04 | 1,030 | 1,030 | 1,000 | 1,030 | 2,700 |
| 2022/03/02 | 1,039 | 1,039 | 1,039 | 1,039 | 200 |
| 2022/03/01 | 1,030 | 1,098 | 1,030 | 1,098 | 600 |
| 2022/02/28 | 1,020 | 1,030 | 1,020 | 1,030 | 900 |
| 2022/02/25 | 1,013 | 1,015 | 1,013 | 1,015 | 700 |
| 2022/02/24 | 984 | 984 | 984 | 984 | 100 |
| 2022/02/22 | 1,004 | 1,004 | 985 | 986 | 500 |
| 2022/02/21 | 1,013 | 1,013 | 1,013 | 1,013 | 500 |
| 2022/02/18 | 1,003 | 1,003 | 1,003 | 1,003 | 2,000 |
| 2022/02/17 | 991 | 991 | 988 | 988 | 300 |
| 2022/02/16 | 989 | 989 | 989 | 989 | 200 |
| 2022/02/15 | 1,023 | 1,023 | 975 | 989 | 1,500 |
| 2022/02/14 | 1,022 | 1,022 | 1,020 | 1,020 | 500 |
| 2022/02/10 | 993 | 1,006 | 992 | 1,006 | 900 |
| 2022/02/09 | 990 | 990 | 990 | 990 | 200 |
| 2022/02/08 | 1,000 | 1,000 | 980 | 980 | 2,100 |
| 2022/02/07 | 1,090 | 1,098 | 1,000 | 1,038 | 1,500 |
| 2022/02/04 | 1,005 | 1,126 | 1,000 | 1,090 | 6,700 |
| 2022/02/03 | 961 | 976 | 961 | 976 | 400 |
| 2022/02/02 | 964 | 999 | 964 | 999 | 1,100 |
| 2022/01/28 | 979 | 979 | 979 | 979 | 700 |
| 2022/01/25 | 980 | 980 | 941 | 951 | 1,300 |
| 2022/01/21 | 980 | 1,000 | 980 | 980 | 500 |
| 2022/01/19 | 999 | 999 | 981 | 981 | 2,500 |
| 2022/01/18 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 |
| 2022/01/17 | 1,034 | 1,042 | 1,001 | 1,001 | 1,500 |
| 2022/01/14 | 1,005 | 1,018 | 1,000 | 1,018 | 3,800 |
| 2022/01/13 | 999 | 1,000 | 990 | 990 | 1,800 |
| 2022/01/12 | 1,000 | 1,000 | 972 | 972 | 900 |
| 2022/01/11 | 956 | 959 | 956 | 959 | 600 |
| 2022/01/05 | 999 | 1,000 | 999 | 1,000 | 1,500 |
| 2022/01/04 | 980 | 984 | 980 | 984 | 500 |