7227 アスカ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2009-12-18 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2009-12-17 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2009-12-15 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2009-12-04 | 593 | 593 | 593 | 593 | 4,000 | 593 |
| 2009-11-27 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2009-11-18 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2009-11-10 | 555 | 555 | 551 | 551 | 3,000 | 551 |
| 2009-11-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2009-10-19 | 585 | 585 | 575 | 575 | 6,000 | 575 |
| 2009-10-15 | 581 | 581 | 575 | 575 | 3,000 | 575 |
| 2009-10-05 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2009-09-29 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2009-09-18 | 597 | 597 | 597 | 597 | 4,000 | 597 |
| 2009-09-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-09-04 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2009-09-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-08-18 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2009-08-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2009-08-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-08-05 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2009-07-29 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-07-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-07-22 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2009-07-21 | 638 | 638 | 638 | 638 | 4,000 | 638 |
| 2009-07-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-07-03 | 636 | 636 | 636 | 636 | 4,000 | 636 |
| 2009-07-02 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2009-06-18 | 618 | 618 | 618 | 618 | 4,000 | 618 |
| 2009-06-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-06-15 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2009-06-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-05-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-05-18 | 629 | 629 | 629 | 629 | 4,000 | 629 |
| 2009-05-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2009-04-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2009-04-20 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 2009-04-16 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2009-04-15 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2009-04-08 | 518 | 518 | 518 | 518 | 4,000 | 518 |
| 2009-04-03 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2009-03-27 | 600 | 600 | 597 | 597 | 2,000 | 597 |
| 2009-03-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-03-18 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2009-03-17 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2009-03-13 | 590 | 601 | 590 | 600 | 4,000 | 600 |
| 2009-03-05 | 637 | 637 | 600 | 600 | 2,000 | 600 |
| 2009-02-26 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2009-02-19 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2009-02-18 | 679 | 679 | 679 | 679 | 5,000 | 679 |
| 2009-02-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2009-02-05 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2009-02-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2009-01-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-01-19 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2009-01-16 | 670 | 670 | 670 | 670 | 3,000 | 670 |
分割・併合履歴 ： なし
