7227 アスカ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-12-27 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1999-12-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-12-21 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1999-12-20 | 715 | 720 | 715 | 720 | 9,000 | 720 |
| 1999-12-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-12-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-12-03 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-12-02 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-11-29 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1999-11-26 | 511 | 525 | 511 | 525 | 8,000 | 525 |
| 1999-11-18 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1999-11-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-11-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-11-09 | 580 | 580 | 500 | 500 | 2,000 | 500 |
| 1999-11-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-11-04 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1999-10-29 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 1999-10-28 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1999-10-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-10-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-10-07 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-10-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-09-17 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1999-09-16 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-09-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-09-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-09-02 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-09-01 | 470 | 485 | 470 | 485 | 2,000 | 485 |
| 1999-08-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-08-23 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-08-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-03 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 1999-07-29 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1999-07-26 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-07-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-07-08 | 410 | 450 | 410 | 411 | 6,000 | 411 |
| 1999-07-07 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 1999-07-01 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 1999-06-30 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 1999-06-16 | 395 | 395 | 381 | 381 | 3,000 | 381 |
| 1999-06-15 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 1999-06-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-05-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-05-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-05-21 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1999-05-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-05-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-05-13 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 1999-05-12 | 530 | 530 | 500 | 500 | 5,000 | 500 |
| 1999-05-10 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1999-05-06 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 1999-04-28 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1999-04-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-04-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-03-26 | 659 | 660 | 650 | 660 | 9,000 | 660 |
| 1999-03-25 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-03-23 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1999-03-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-03-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-03-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-03-03 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-03-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-02-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-02-25 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-02-18 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 1999-02-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-02-03 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-02-02 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-01-28 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-01-22 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-01-21 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-01-07 | 556 | 556 | 556 | 556 | 1,000 | 556 |
分割・併合履歴 ： なし
