7227 アスカ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,0391,0391,0211,0214,8001,021
2022-11-251,0401,0401,0251,0281,3001,028
2022-11-241,0191,0351,0191,0293,3001,029
2022-11-221,0501,0501,0491,0494001,049
2022-11-211,0261,0581,0141,0502,0001,050
2022-11-181,0561,0561,0561,0562,3001,056
2022-11-171,0261,0261,0261,0264001,026
2022-11-16---1,025-1,025
2022-11-151,0241,0251,0241,0256001,025
2022-11-14---1,013-1,013
2022-11-111,0251,0251,0131,0132001,013
2022-11-101,0111,0111,0111,0111001,011
2022-11-09---1,025-1,025
2022-11-08---1,025-1,025
2022-11-071,0141,0251,0141,0252001,025
2022-11-041,0241,0241,0241,0241,1001,024
2022-11-021,0191,0191,0151,0153001,015
2022-11-011,0261,0261,0141,0143001,014
2022-10-311,0351,0351,0261,0262001,026
2022-10-281,0351,0351,0351,0351,0001,035
2022-10-271,0211,0221,0201,0207001,020
2022-10-261,0151,0151,0151,0153001,015
2022-10-251,0061,0101,0061,0104001,010
2022-10-24---1,015-1,015
2022-10-21---1,015-1,015
2022-10-201,0151,0151,0151,0151001,015
2022-10-191,0201,0201,0201,0203001,020
2022-10-181,0281,0281,0281,0282,5001,028
2022-10-171,0011,0151,0011,0154001,015
2022-10-141,0151,0151,0151,0153001,015
2022-10-131,0051,0051,0051,0052001,005
2022-10-12990990990990300990
2022-10-111,0001,0001,0001,0002001,000
2022-10-07---1,015-1,015
2022-10-069901,0159901,0156001,015
2022-10-051,0191,0191,0191,0191,2001,019
2022-10-049781,0009761,0001,0001,000
2022-10-03960990960990400990
2022-09-30968970968970600970
2022-09-299719719709701,900970
2022-09-289979979719711,100971
2022-09-279759759689681,300968
2022-09-26---968-968
2022-09-22---968-968
2022-09-21968968968968100968
2022-09-201,0001,0009629923,700992
2022-09-16---999-999
2022-09-159909999849991,100999
2022-09-14---990-990
2022-09-13990990990990300990
2022-09-12990990990990300990
2022-09-09---995-995
2022-09-08---995-995
2022-09-07---995-995
2022-09-06---995-995
2022-09-059959959959951,200995
2022-09-02979980975980900980
2022-09-01968968968968300968
2022-08-319679799679791,000979
2022-08-309601,0009599671,700967
2022-08-29953960953960200960
2022-08-269769769619673,700967
2022-08-259519539519521,800952
2022-08-24---951-951
2022-08-23947951935951600951
2022-08-229469729449443,800944
2022-08-1998598592094711,900947
2022-08-181,0191,0191,0001,0003,7001,000
2022-08-179999999909901,300990
2022-08-161,0001,0009859851,200985
2022-08-151,0031,0031,0011,0019001,001
2022-08-121,0001,0001,0001,0007001,000
2022-08-101,0001,0001,0001,0003001,000
2022-08-09---1,016-1,016
2022-08-08---1,016-1,016
2022-08-051,0171,0171,0161,0161,5001,016
2022-08-049991,0199991,0191,2001,019
2022-08-03---994-994
2022-08-021,0001,060994994900994
2022-08-011,0171,0171,0171,0171001,017
2022-07-291,0001,0001,0001,0005001,000
2022-07-281,0191,0199951,0001,4001,000
2022-07-271,0201,0201,0201,0201001,020
2022-07-26---1,019-1,019
2022-07-251,0201,0201,0001,0194001,019
2022-07-221,0191,0191,0001,0109001,010
2022-07-21---1,019-1,019
2022-07-20---1,019-1,019
2022-07-191,0501,0501,0001,0193,9001,019
2022-07-151,0201,0201,0201,0201001,020
2022-07-141,0201,0201,0201,0201001,020
2022-07-131,0101,0201,0011,0201,4001,020
2022-07-12---1,020-1,020
2022-07-111,0201,0201,0201,0201001,020
2022-07-08---1,020-1,020
2022-07-071,0201,0201,0201,0204001,020
2022-07-069901,0129751,0127001,012
2022-07-051,0201,0201,0201,0201,2001,020
2022-07-041,0181,0181,0181,0183001,018
2022-07-011,0051,0059829822,700982
2022-06-301,0201,0209609902,700990
2022-06-291,0231,0239929921,000992
2022-06-289971,0339971,0254,7001,025
2022-06-279669829669822,100982
2022-06-241,0241,0441,0241,0412,3001,041
2022-06-23980990979990300990
2022-06-22---990-990
2022-06-219601,0059609901,300990
2022-06-209859969859963,200996
2022-06-17952985945985400985
2022-06-169709709699701,500970
2022-06-159379699379391,700939
2022-06-14928935928935200935
2022-06-13959959950950500950
2022-06-109629629309301,800930
2022-06-09948954948950600950
2022-06-089199269199241,300924
2022-06-07964964934934600934
2022-06-069279448979443,800944
2022-06-039409409279271,600927
2022-06-02927931927931200931
2022-06-01---915-915
2022-05-319009159009151,700915
2022-05-309249249139131,800913
2022-05-279469489409402,700940
2022-05-269409409219222,400922
2022-05-25935940928940900940
2022-05-249509539359351,600935
2022-05-239809809459451,500945
2022-05-20---963-963
2022-05-19963963963963200963
2022-05-181,0001,0009569623,900962
2022-05-171,0141,0159809951,500995
2022-05-161,0151,0151,0151,0151001,015
2022-05-131,0071,007990990400990
2022-05-121,0071,0071,0071,0071,0001,007
2022-05-111,0361,0361,0361,0366001,036
2022-05-101,0401,0401,0401,0401,1001,040
2022-05-09---1,065-1,065
2022-05-061,0421,0651,0421,0654001,065
2022-05-021,1001,1001,1001,1001,1001,100
2022-04-281,0841,0841,0841,0841,5001,084
2022-04-271,0521,0551,0521,0552001,055
2022-04-261,0401,0641,0401,0642001,064
2022-04-251,0371,0371,0371,0371001,037
2022-04-22---1,030-1,030
2022-04-211,0201,0301,0201,0302,0001,030
2022-04-201,0381,0381,0381,0381001,038
2022-04-191,0391,0421,0381,0381,2001,038
2022-04-181,0851,0851,0521,0522,5001,052
2022-04-151,0601,0601,0601,0605001,060
2022-04-141,0601,0601,0601,0601001,060
2022-04-131,0461,0501,0461,0504001,050
2022-04-121,0401,0401,0401,0401001,040
2022-04-111,0501,0501,0501,0501001,050
2022-04-08---1,050-1,050
2022-04-071,0501,0501,0501,0501001,050
2022-04-061,0981,0981,0981,0985001,098
2022-04-051,0681,0681,0681,0681,1001,068
2022-04-041,0361,0641,0351,0509001,050
2022-04-011,0351,0351,0341,0351,9001,035
2022-03-311,0301,0301,0201,0207001,020
2022-03-30---1,051-1,051
2022-03-29---1,051-1,051
2022-03-281,0911,0911,0311,0514,0001,051
2022-03-251,0411,0591,0411,0591,1001,059
2022-03-241,0401,0401,0401,0403001,040
2022-03-231,0501,0501,0401,0401,2001,040
2022-03-221,1191,1191,0501,0505001,050
2022-03-181,0711,1001,0711,1003,3001,100
2022-03-171,0101,0401,0101,0402001,040
2022-03-161,1201,1209931,0103,0001,010
2022-03-151,0051,0051,0051,0052001,005
2022-03-141,0101,0101,0101,0102001,010
2022-03-119901,0009901,0002001,000
2022-03-101,0001,0001,0001,0001001,000
2022-03-09---985-985
2022-03-08985985985985400985
2022-03-07---1,030-1,030
2022-03-041,0301,0301,0001,0302,7001,030
2022-03-03---1,039-1,039
2022-03-021,0391,0391,0391,0392001,039
2022-03-011,0301,0981,0301,0986001,098
2022-02-281,0201,0301,0201,0309001,030
2022-02-251,0131,0151,0131,0157001,015
2022-02-24984984984984100984
2022-02-221,0041,004985985400985
2022-02-211,0131,0131,0131,0135001,013
2022-02-181,0031,0031,0031,0032,0001,003
2022-02-17991991988988300988
2022-02-16989989989989200989
2022-02-151,0231,0239759891,300989
2022-02-141,0221,0221,0201,0205001,020
2022-02-109931,0069921,0069001,006
2022-02-09990990990990200990
2022-02-081,0001,0009809802,100980
2022-02-071,0901,0981,0001,0091,4001,009
2022-02-041,0051,1261,0001,0906,7001,090
2022-02-03961976961976400976
2022-02-029649999649991,100999
2022-02-01---979-979
2022-01-31---979-979
2022-01-28979979979979700979
2022-01-27---951-951
2022-01-26---951-951
2022-01-259809809419511,300951
2022-01-24---1,000-1,000
2022-01-219801,0009801,0004001,000
2022-01-20---981-981
2022-01-199999999819812,500981
2022-01-181,0311,0311,0311,0312,0001,031
2022-01-171,0341,0421,0011,0011,5001,001
2022-01-141,0051,0181,0001,0183,8001,018
2022-01-139991,0009909901,800990
2022-01-121,0001,000972972900972
2022-01-11956959956959600959
2022-01-07---1,000-1,000
2022-01-06---1,000-1,000
2022-01-059991,0009991,0001,5001,000
2022-01-04980984980984500984

分割・併合履歴 : なし