7227 アスカ(株) 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 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-12-26 | 460 | 460 | 460 | 460 | 11,000 | 460 |
| 2005-12-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-12-19 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2005-12-08 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-12-06 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2005-12-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2005-11-29 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2005-11-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-11-18 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2005-11-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-11-02 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2005-10-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-10-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-10-14 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2005-10-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-10-04 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2005-10-03 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 2005-09-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-09-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-09-20 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2005-09-09 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2005-08-31 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-08-23 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-08-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-08-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-08-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-08-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-07-25 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 2005-07-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-07-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-07-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-07-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-07-14 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2005-07-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-07-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-06-23 | 442 | 442 | 442 | 442 | 5,000 | 442 |
| 2005-06-21 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2005-06-09 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2005-06-08 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2005-05-27 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2005-05-24 | 437 | 437 | 437 | 437 | 4,000 | 437 |
| 2005-05-23 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2005-05-19 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2005-05-06 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2005-04-18 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2005-03-31 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2005-03-23 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 2005-03-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2005-03-08 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2005-03-01 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2005-02-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-02-18 | 390 | 390 | 390 | 390 | 14,000 | 390 |
| 2005-02-08 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2005-01-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
分割・併合履歴 ： なし
