2438 (株)アスカネット の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 226,000 | 229,000 | 222,000 | 222,000 | 118 | 555 |
| 2005-12-29 | 229,000 | 232,000 | 218,000 | 230,000 | 436 | 575 |
| 2005-12-28 | 221,000 | 227,000 | 220,000 | 227,000 | 176 | 567.50 |
| 2005-12-27 | 222,000 | 233,000 | 204,000 | 225,000 | 601 | 562.50 |
| 2005-12-26 | 223,000 | 236,000 | 222,000 | 224,000 | 642 | 560 |
| 2005-12-22 | 230,000 | 230,000 | 219,000 | 222,000 | 416 | 555 |
| 2005-12-21 | 228,000 | 249,000 | 219,000 | 233,000 | 2,505 | 582.50 |
| 2005-12-20 | 225,000 | 229,000 | 221,000 | 224,000 | 1,115 | 560 |
| 2005-12-19 | 212,000 | 238,000 | 207,000 | 231,000 | 3,980 | 577.50 |
| 2005-12-16 | 196,000 | 214,000 | 195,000 | 200,000 | 1,142 | 500 |
| 2005-12-15 | 188,000 | 212,000 | 185,000 | 210,000 | 926 | 525 |
| 2005-12-14 | 191,000 | 191,000 | 185,000 | 185,000 | 167 | 462.50 |
| 2005-12-13 | 183,000 | 190,000 | 182,000 | 187,000 | 425 | 467.50 |
| 2005-12-12 | 184,000 | 187,000 | 182,000 | 182,000 | 319 | 455 |
| 2005-12-09 | 184,000 | 190,000 | 182,000 | 187,000 | 332 | 467.50 |
| 2005-12-08 | 192,000 | 194,000 | 183,000 | 187,000 | 390 | 467.50 |
| 2005-12-07 | 185,000 | 197,000 | 185,000 | 194,000 | 704 | 485 |
| 2005-12-06 | 184,000 | 186,000 | 182,000 | 184,000 | 136 | 460 |
| 2005-12-05 | 183,000 | 186,000 | 182,000 | 184,000 | 271 | 460 |
| 2005-12-02 | 183,000 | 185,000 | 181,000 | 182,000 | 312 | 455 |
| 2005-12-01 | 193,000 | 195,000 | 179,000 | 183,000 | 1,020 | 457.50 |
| 2005-11-30 | 197,000 | 198,000 | 183,000 | 185,000 | 532 | 462.50 |
| 2005-11-29 | 202,000 | 202,000 | 199,000 | 201,000 | 91 | 502.50 |
| 2005-11-28 | 202,000 | 202,000 | 200,000 | 202,000 | 99 | 505 |
| 2005-11-25 | 200,000 | 201,000 | 198,000 | 200,000 | 117 | 500 |
| 2005-11-24 | 202,000 | 205,000 | 199,000 | 201,000 | 197 | 502.50 |
| 2005-11-22 | 201,000 | 205,000 | 199,000 | 199,000 | 160 | 497.50 |
| 2005-11-21 | 202,000 | 202,000 | 198,000 | 202,000 | 118 | 505 |
| 2005-11-18 | 203,000 | 205,000 | 201,000 | 202,000 | 110 | 505 |
| 2005-11-17 | 208,000 | 208,000 | 200,000 | 202,000 | 339 | 505 |
| 2005-11-16 | 209,000 | 216,000 | 204,000 | 209,000 | 719 | 522.50 |
| 2005-11-15 | 200,000 | 226,000 | 198,000 | 221,000 | 2,790 | 552.50 |
| 2005-11-14 | 198,000 | 201,000 | 193,000 | 197,000 | 493 | 492.50 |
| 2005-11-11 | 204,000 | 205,000 | 199,000 | 200,000 | 339 | 500 |
| 2005-11-10 | 209,000 | 209,000 | 201,000 | 204,000 | 400 | 510 |
| 2005-11-09 | 205,000 | 214,000 | 204,000 | 212,000 | 387 | 530 |
| 2005-11-08 | 215,000 | 217,000 | 204,000 | 213,000 | 786 | 532.50 |
| 2005-11-07 | 232,000 | 239,000 | 208,000 | 218,000 | 5,678 | 545 |
| 2005-11-04 | 176,000 | 204,000 | 175,000 | 204,000 | 3,083 | 510 |
| 2005-11-02 | 170,000 | 176,000 | 168,000 | 174,000 | 576 | 435 |
| 2005-11-01 | 173,000 | 174,000 | 171,000 | 173,000 | 114 | 432.50 |
| 2005-10-31 | 177,000 | 178,000 | 172,000 | 175,000 | 299 | 437.50 |
| 2005-10-28 | 180,000 | 182,000 | 176,000 | 178,000 | 395 | 445 |
| 2005-10-27 | 190,000 | 190,000 | 173,000 | 177,000 | 961 | 442.50 |
| 2005-10-26 | 191,000 | 192,000 | 190,000 | 192,000 | 93 | 480 |
| 2005-10-25 | 192,000 | 194,000 | 190,000 | 192,000 | 143 | 480 |
| 2005-10-24 | 196,000 | 198,000 | 190,000 | 195,000 | 416 | 487.50 |
| 2005-10-21 | 186,000 | 202,000 | 184,000 | 197,000 | 419 | 492.50 |
| 2005-10-20 | 184,000 | 194,000 | 179,000 | 186,000 | 364 | 465 |
| 2005-10-19 | 187,000 | 187,000 | 182,000 | 184,000 | 208 | 460 |
| 2005-10-18 | 197,000 | 197,000 | 189,000 | 194,000 | 130 | 485 |
| 2005-10-17 | 200,000 | 201,000 | 199,000 | 199,000 | 43 | 497.50 |
| 2005-10-14 | 202,000 | 208,000 | 200,000 | 201,000 | 57 | 502.50 |
| 2005-10-13 | 206,000 | 209,000 | 200,000 | 205,000 | 139 | 512.50 |
| 2005-10-12 | 202,000 | 218,000 | 199,000 | 210,000 | 283 | 525 |
| 2005-10-11 | 211,000 | 211,000 | 204,000 | 206,000 | 64 | 515 |
| 2005-10-07 | 214,000 | 217,000 | 208,000 | 213,000 | 144 | 532.50 |
| 2005-10-06 | 221,000 | 223,000 | 214,000 | 220,000 | 27 | 550 |
| 2005-10-05 | 225,000 | 227,000 | 219,000 | 221,000 | 28 | 552.50 |
| 2005-10-04 | 226,000 | 231,000 | 220,000 | 225,000 | 83 | 562.50 |
| 2005-10-03 | 225,000 | 237,000 | 225,000 | 228,000 | 47 | 570 |
| 2005-09-30 | 218,000 | 233,000 | 210,000 | 233,000 | 68 | 582.50 |
| 2005-09-29 | 224,000 | 224,000 | 210,000 | 218,000 | 34 | 545 |
| 2005-09-28 | 217,000 | 223,000 | 208,000 | 221,000 | 74 | 552.50 |
| 2005-09-27 | 224,000 | 229,000 | 207,000 | 212,000 | 112 | 530 |
| 2005-09-26 | 242,000 | 248,000 | 235,000 | 235,000 | 90 | 587.50 |
| 2005-09-22 | 246,000 | 258,000 | 244,000 | 244,000 | 67 | 610 |
| 2005-09-21 | 254,000 | 258,000 | 246,000 | 248,000 | 131 | 620 |
| 2005-09-20 | 260,000 | 260,000 | 254,000 | 254,000 | 74 | 635 |
| 2005-09-16 | 255,000 | 267,000 | 254,000 | 259,000 | 198 | 647.50 |
| 2005-09-15 | 256,000 | 259,000 | 253,000 | 253,000 | 46 | 632.50 |
| 2005-09-14 | 253,000 | 261,000 | 253,000 | 254,000 | 77 | 635 |
| 2005-09-13 | 257,000 | 261,000 | 254,000 | 254,000 | 53 | 635 |
| 2005-09-12 | 260,000 | 267,000 | 257,000 | 260,000 | 78 | 650 |
| 2005-09-09 | 269,000 | 269,000 | 260,000 | 260,000 | 72 | 650 |
| 2005-09-08 | 265,000 | 270,000 | 262,000 | 264,000 | 69 | 660 |
| 2005-09-07 | 270,000 | 277,000 | 261,000 | 265,000 | 174 | 662.50 |
| 2005-09-06 | 271,000 | 274,000 | 264,000 | 265,000 | 80 | 662.50 |
| 2005-09-05 | 268,000 | 280,000 | 262,000 | 275,000 | 330 | 687.50 |
| 2005-09-02 | 263,000 | 286,000 | 260,000 | 279,000 | 423 | 697.50 |
| 2005-09-01 | 265,000 | 268,000 | 260,000 | 262,000 | 80 | 655 |
| 2005-08-31 | 263,000 | 280,000 | 257,000 | 262,000 | 286 | 655 |
| 2005-08-30 | 272,000 | 274,000 | 253,000 | 256,000 | 208 | 640 |
| 2005-08-29 | 286,000 | 290,000 | 252,000 | 264,000 | 718 | 660 |
| 2005-08-26 | 290,000 | 290,000 | 290,000 | 290,000 | 278 | 725 |
| 2005-08-25 | 970,000 | 1,000,000 | 962,000 | 1,000,000 | 302 | 625 |
| 2005-08-24 | 1,050,000 | 1,050,000 | 995,008 | 1,000,000 | 236 | 625 |
| 2005-08-23 | 1,060,000 | 1,080,000 | 1,050,000 | 1,050,000 | 156 | 656.25 |
| 2005-08-22 | 1,060,000 | 1,070,000 | 1,040,000 | 1,060,000 | 69 | 662.50 |
| 2005-08-19 | 1,040,000 | 1,070,000 | 1,040,000 | 1,060,000 | 123 | 662.50 |
| 2005-08-18 | 1,090,000 | 1,090,000 | 1,030,000 | 1,040,000 | 115 | 650 |
| 2005-08-17 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 23 | 681.25 |
| 2005-08-16 | 1,090,000 | 1,110,000 | 1,080,000 | 1,090,000 | 32 | 681.25 |
| 2005-08-15 | 1,090,000 | 1,120,000 | 1,090,000 | 1,120,000 | 39 | 700 |
| 2005-08-12 | 1,090,000 | 1,110,000 | 1,070,000 | 1,100,000 | 51 | 687.50 |
| 2005-08-11 | 1,100,000 | 1,100,000 | 1,090,000 | 1,090,000 | 29 | 681.25 |
| 2005-08-10 | 1,090,000 | 1,130,000 | 1,090,000 | 1,110,000 | 50 | 693.75 |
| 2005-08-09 | 1,090,000 | 1,120,000 | 1,070,000 | 1,080,000 | 79 | 675 |
| 2005-08-08 | 1,070,000 | 1,090,000 | 1,040,000 | 1,080,000 | 66 | 675 |
| 2005-08-05 | 1,130,000 | 1,160,000 | 1,090,000 | 1,120,000 | 233 | 700 |
| 2005-08-04 | 1,090,000 | 1,090,000 | 1,010,000 | 1,070,000 | 109 | 668.75 |
| 2005-08-03 | 1,120,000 | 1,120,000 | 1,100,000 | 1,120,000 | 57 | 700 |
| 2005-08-02 | 1,120,000 | 1,130,000 | 1,090,000 | 1,100,000 | 46 | 687.50 |
| 2005-08-01 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 28 | 712.50 |
| 2005-07-29 | 1,180,000 | 1,180,000 | 1,150,000 | 1,160,000 | 20 | 725 |
| 2005-07-28 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 14 | 737.50 |
| 2005-07-27 | 1,170,000 | 1,190,000 | 1,170,000 | 1,190,000 | 26 | 743.75 |
| 2005-07-26 | 1,150,000 | 1,180,000 | 1,150,000 | 1,160,000 | 28 | 725 |
| 2005-07-25 | 1,150,000 | 1,170,000 | 1,150,000 | 1,160,000 | 53 | 725 |
| 2005-07-22 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 33 | 737.50 |
| 2005-07-21 | 1,240,000 | 1,240,000 | 1,190,000 | 1,200,000 | 55 | 750 |
| 2005-07-20 | 1,210,000 | 1,230,000 | 1,200,000 | 1,230,000 | 26 | 768.75 |
| 2005-07-19 | 1,260,000 | 1,260,000 | 1,210,000 | 1,220,000 | 44 | 762.50 |
| 2005-07-15 | 1,230,000 | 1,270,000 | 1,230,000 | 1,260,000 | 132 | 787.50 |
| 2005-07-14 | 1,250,000 | 1,270,000 | 1,220,000 | 1,240,000 | 89 | 775 |
| 2005-07-13 | 1,210,000 | 1,260,000 | 1,190,000 | 1,250,000 | 94 | 781.25 |
| 2005-07-12 | 1,220,000 | 1,220,000 | 1,200,000 | 1,200,000 | 32 | 750 |
| 2005-07-11 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 29 | 756.25 |
| 2005-07-08 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 64 | 762.50 |
| 2005-07-07 | 1,160,000 | 1,240,000 | 1,150,000 | 1,240,000 | 160 | 775 |
| 2005-07-06 | 1,160,000 | 1,190,000 | 1,140,000 | 1,170,000 | 90 | 731.25 |
| 2005-07-05 | 1,190,000 | 1,190,000 | 1,160,000 | 1,160,000 | 44 | 725 |
| 2005-07-04 | 1,240,000 | 1,240,000 | 1,190,000 | 1,190,000 | 67 | 743.75 |
| 2005-07-01 | 1,200,000 | 1,250,000 | 1,190,000 | 1,230,000 | 125 | 768.75 |
| 2005-06-30 | 1,240,000 | 1,250,000 | 1,210,000 | 1,220,000 | 118 | 762.50 |
| 2005-06-29 | 1,310,000 | 1,320,000 | 1,260,000 | 1,260,000 | 159 | 787.50 |
| 2005-06-28 | 1,300,000 | 1,340,000 | 1,300,000 | 1,310,000 | 135 | 818.75 |
| 2005-06-27 | 1,300,000 | 1,320,000 | 1,290,000 | 1,300,000 | 96 | 812.50 |
| 2005-06-24 | 1,300,000 | 1,340,000 | 1,280,000 | 1,330,000 | 152 | 831.25 |
| 2005-06-23 | 1,340,000 | 1,390,000 | 1,270,000 | 1,340,000 | 1,043 | 837.50 |
| 2005-06-22 | 1,230,000 | 1,340,000 | 1,220,000 | 1,340,000 | 1,242 | 837.50 |
| 2005-06-21 | 1,100,000 | 1,150,000 | 1,100,000 | 1,140,000 | 166 | 712.50 |
| 2005-06-20 | 1,100,000 | 1,120,000 | 1,080,000 | 1,090,000 | 83 | 681.25 |
| 2005-06-17 | 1,160,000 | 1,160,000 | 1,100,000 | 1,110,000 | 121 | 693.75 |
| 2005-06-16 | 1,080,000 | 1,150,000 | 1,080,000 | 1,130,000 | 187 | 706.25 |
| 2005-06-15 | 1,080,000 | 1,100,000 | 1,060,000 | 1,090,000 | 155 | 681.25 |
| 2005-06-14 | 1,120,000 | 1,120,000 | 1,050,000 | 1,050,000 | 146 | 656.25 |
| 2005-06-13 | 1,130,000 | 1,180,000 | 1,110,000 | 1,110,000 | 272 | 693.75 |
| 2005-06-10 | 1,150,000 | 1,230,000 | 1,140,000 | 1,210,000 | 201 | 756.25 |
| 2005-06-09 | 1,150,000 | 1,150,000 | 1,120,000 | 1,150,000 | 59 | 718.75 |
| 2005-06-08 | 1,160,000 | 1,170,000 | 1,140,000 | 1,140,000 | 108 | 712.50 |
| 2005-06-07 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 73 | 743.75 |
| 2005-06-06 | 1,200,000 | 1,220,000 | 1,190,000 | 1,200,000 | 79 | 750 |
| 2005-06-03 | 1,220,000 | 1,220,000 | 1,180,000 | 1,200,000 | 99 | 750 |
| 2005-06-02 | 1,240,000 | 1,240,000 | 1,180,000 | 1,180,000 | 150 | 737.50 |
| 2005-06-01 | 1,210,000 | 1,270,000 | 1,190,000 | 1,230,000 | 255 | 768.75 |
| 2005-05-31 | 1,160,000 | 1,240,000 | 1,150,000 | 1,220,000 | 364 | 762.50 |
| 2005-05-30 | 1,150,000 | 1,170,000 | 1,120,000 | 1,150,000 | 142 | 718.75 |
| 2005-05-27 | 1,160,000 | 1,170,000 | 1,120,000 | 1,140,000 | 169 | 712.50 |
| 2005-05-26 | 1,150,000 | 1,150,000 | 1,100,000 | 1,130,000 | 107 | 706.25 |
| 2005-05-25 | 1,240,000 | 1,240,000 | 1,140,000 | 1,170,000 | 388 | 731.25 |
| 2005-05-24 | 1,270,000 | 1,300,000 | 1,220,000 | 1,240,000 | 357 | 775 |
| 2005-05-23 | 1,270,000 | 1,360,000 | 1,230,000 | 1,260,000 | 731 | 787.50 |
| 2005-05-20 | 1,270,000 | 1,310,000 | 1,220,000 | 1,270,000 | 298 | 793.75 |
| 2005-05-19 | 1,330,000 | 1,350,000 | 1,270,000 | 1,280,000 | 323 | 800 |
| 2005-05-18 | 1,170,000 | 1,370,000 | 1,140,000 | 1,320,000 | 762 | 825 |
| 2005-05-17 | 1,270,000 | 1,290,000 | 1,080,000 | 1,170,000 | 509 | 731.25 |
| 2005-05-16 | 1,400,000 | 1,400,000 | 1,220,000 | 1,230,000 | 823 | 768.75 |
| 2005-05-13 | 1,460,000 | 1,500,000 | 1,390,000 | 1,420,000 | 1,277 | 887.50 |
| 2005-05-12 | 1,410,000 | 1,510,000 | 1,390,000 | 1,470,000 | 1,489 | 918.75 |
| 2005-05-11 | 1,390,000 | 1,450,000 | 1,370,000 | 1,390,000 | 1,062 | 868.75 |
| 2005-05-10 | 1,380,000 | 1,440,000 | 1,320,000 | 1,390,000 | 1,465 | 868.75 |
| 2005-05-09 | 1,560,000 | 1,570,000 | 1,310,000 | 1,360,000 | 1,699 | 850 |
| 2005-05-06 | 1,630,000 | 1,670,000 | 1,490,000 | 1,530,000 | 3,231 | 956.25 |
| 2005-05-02 | 1,440,000 | 1,620,000 | 1,390,000 | 1,580,000 | 3,467 | 987.50 |
| 2005-04-28 | 1,340,000 | 1,480,000 | 1,320,000 | 1,430,000 | 3,280 | 893.75 |
| 2005-04-27 | 1,340,000 | 1,390,000 | 1,270,000 | 1,300,000 | 2,891 | 812.50 |
| 2005-04-26 | 1,180,000 | 1,360,000 | 1,130,000 | 1,360,000 | 4,571 | 850 |
| 2005-04-25 | 1,180,000 | 1,220,000 | 1,130,000 | 1,160,000 | 716 | 725 |
| 2005-04-22 | 1,150,000 | 1,290,000 | 1,120,000 | 1,180,000 | 4,111 | 737.50 |
| 2005-04-21 | 1,050,000 | 1,140,000 | 1,020,000 | 1,090,000 | 1,171 | 681.25 |
| 2005-04-20 | 1,260,000 | 1,280,000 | 1,080,000 | 1,110,000 | 1,313 | 693.75 |
| 2005-04-19 | 1,220,000 | 1,310,000 | 1,070,000 | 1,220,000 | 3,977 | 762.50 |
| 2005-04-18 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 47 | 768.75 |
| 2005-04-15 | 1,600,000 | 1,700,000 | 1,310,000 | 1,430,000 | 5,492 | 893.75 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
