7227 アスカ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-12-18 | 741 | 741 | 741 | 741 | 4,000 | 741 |
| 2007-12-17 | 700 | 720 | 700 | 720 | 2,000 | 720 |
| 2007-12-12 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2007-12-11 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2007-12-07 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2007-12-06 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-11-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-11-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-11-20 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2007-11-16 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 2007-11-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-10-30 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-10-23 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-10-22 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2007-10-19 | 761 | 770 | 760 | 770 | 3,000 | 770 |
| 2007-10-18 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 2007-10-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-10-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-10-05 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 2007-09-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-09-25 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2007-09-20 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-09-19 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2007-09-18 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2007-09-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-08-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-08-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-08-20 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 2007-08-15 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-08-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-08-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-07-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-07-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-07-18 | 795 | 800 | 795 | 800 | 4,000 | 800 |
| 2007-07-17 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2007-07-12 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2007-07-11 | 780 | 800 | 780 | 800 | 9,000 | 800 |
| 2007-07-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-07-04 | 780 | 780 | 750 | 750 | 2,000 | 750 |
| 2007-06-29 | 760 | 777 | 760 | 777 | 6,000 | 777 |
| 2007-06-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-06-26 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2007-06-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-06-20 | 719 | 720 | 719 | 720 | 9,000 | 720 |
| 2007-06-19 | 702 | 718 | 702 | 718 | 4,000 | 718 |
| 2007-06-14 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2007-06-11 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2007-06-07 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2007-06-06 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2007-05-31 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 2007-05-30 | 705 | 707 | 705 | 707 | 3,000 | 707 |
| 2007-05-29 | 705 | 707 | 705 | 707 | 2,000 | 707 |
| 2007-05-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-05-25 | 700 | 700 | 660 | 680 | 4,000 | 680 |
| 2007-05-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-05-23 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2007-05-22 | 699 | 700 | 695 | 700 | 5,000 | 700 |
| 2007-05-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-05-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-05-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-05-11 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 2007-05-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-05-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-05-01 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-04-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-04-20 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 2007-04-19 | 705 | 705 | 700 | 700 | 8,000 | 700 |
| 2007-04-18 | 685 | 695 | 685 | 695 | 3,000 | 695 |
| 2007-04-17 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-04-16 | 715 | 715 | 690 | 690 | 3,000 | 690 |
| 2007-04-13 | 703 | 707 | 695 | 695 | 17,000 | 695 |
| 2007-04-12 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-04-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-04-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-03-28 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-03-27 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2007-03-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-03-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-03-22 | 677 | 677 | 660 | 660 | 4,000 | 660 |
| 2007-03-19 | 689 | 689 | 689 | 689 | 7,000 | 689 |
| 2007-03-15 | 690 | 706 | 690 | 706 | 4,000 | 706 |
| 2007-03-13 | 677 | 690 | 677 | 690 | 5,000 | 690 |
| 2007-03-05 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2007-03-02 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2007-02-19 | 709 | 709 | 709 | 709 | 4,000 | 709 |
| 2007-02-14 | 680 | 710 | 680 | 710 | 4,000 | 710 |
| 2007-02-13 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2007-02-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-02-02 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2007-01-31 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2007-01-29 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2007-01-26 | 747 | 748 | 700 | 700 | 6,000 | 700 |
| 2007-01-25 | 760 | 776 | 760 | 776 | 3,000 | 776 |
| 2007-01-24 | 752 | 752 | 752 | 752 | 6,000 | 752 |
| 2007-01-23 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2007-01-17 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2007-01-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-01-15 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2007-01-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-01-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
分割・併合履歴 ： なし
