7227 アスカ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2010-12-20 | 599 | 599 | 599 | 599 | 4,100 | 599 |
| 2010-12-17 | 595 | 595 | 595 | 595 | 300 | 595 |
| 2010-12-16 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2010-12-14 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2010-12-13 | 565 | 575 | 565 | 575 | 1,100 | 575 |
| 2010-12-10 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2010-12-08 | 585 | 585 | 565 | 565 | 2,800 | 565 |
| 2010-12-06 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2010-12-03 | 600 | 600 | 600 | 600 | 3,300 | 600 |
| 2010-12-02 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2010-11-26 | 580 | 580 | 580 | 580 | 800 | 580 |
| 2010-11-25 | 570 | 570 | 570 | 570 | 2,200 | 570 |
| 2010-11-18 | 571 | 571 | 571 | 571 | 4,500 | 571 |
| 2010-11-15 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2010-11-05 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2010-10-29 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2010-10-28 | 597 | 597 | 597 | 597 | 700 | 597 |
| 2010-10-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-10-18 | 600 | 600 | 600 | 600 | 4,200 | 600 |
| 2010-10-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2010-10-14 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2010-10-05 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2010-10-04 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2010-09-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-09-21 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2010-09-17 | 598 | 598 | 598 | 598 | 200 | 598 |
| 2010-09-16 | 596 | 596 | 595 | 595 | 500 | 595 |
| 2010-09-06 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2010-09-03 | 592 | 592 | 592 | 592 | 200 | 592 |
| 2010-08-30 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2010-08-27 | 590 | 590 | 590 | 590 | 900 | 590 |
| 2010-08-18 | 590 | 590 | 590 | 590 | 4,200 | 590 |
| 2010-08-17 | 593 | 593 | 573 | 590 | 3,400 | 590 |
| 2010-08-11 | 585 | 586 | 585 | 586 | 400 | 586 |
| 2010-08-10 | 588 | 588 | 588 | 588 | 200 | 588 |
| 2010-08-05 | 600 | 600 | 588 | 588 | 1,100 | 588 |
| 2010-07-29 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2010-07-28 | 587 | 587 | 587 | 587 | 300 | 587 |
| 2010-07-22 | 585 | 585 | 570 | 570 | 300 | 570 |
| 2010-07-20 | 618 | 618 | 618 | 618 | 4,100 | 618 |
| 2010-07-16 | 599 | 600 | 595 | 600 | 1,900 | 600 |
| 2010-07-14 | 588 | 590 | 588 | 590 | 400 | 590 |
| 2010-07-13 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2010-07-12 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2010-07-05 | 600 | 600 | 580 | 580 | 1,100 | 580 |
| 2010-07-02 | 607 | 607 | 587 | 587 | 2,800 | 587 |
| 2010-07-01 | 599 | 599 | 585 | 590 | 300 | 590 |
| 2010-06-30 | 598 | 600 | 598 | 600 | 300 | 600 |
| 2010-06-28 | 607 | 607 | 588 | 588 | 1,200 | 588 |
| 2010-06-18 | 604 | 604 | 604 | 604 | 4,100 | 604 |
| 2010-06-17 | 600 | 609 | 600 | 609 | 1,000 | 609 |
| 2010-06-16 | 590 | 600 | 590 | 600 | 1,100 | 600 |
| 2010-06-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-06-11 | 585 | 590 | 585 | 588 | 1,100 | 588 |
| 2010-06-10 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2010-06-09 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2010-06-08 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2010-06-07 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2010-06-04 | 597 | 597 | 597 | 597 | 900 | 597 |
| 2010-06-01 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2010-05-28 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2010-05-18 | 608 | 608 | 608 | 608 | 4,200 | 608 |
| 2010-05-17 | 580 | 591 | 580 | 591 | 200 | 591 |
| 2010-05-11 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2010-05-06 | 560 | 560 | 560 | 560 | 1,700 | 560 |
| 2010-04-30 | 600 | 600 | 580 | 580 | 1,100 | 580 |
| 2010-04-28 | 587 | 587 | 587 | 587 | 800 | 587 |
| 2010-04-27 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2010-04-22 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2010-04-21 | 590 | 590 | 580 | 580 | 400 | 580 |
| 2010-04-19 | 590 | 590 | 590 | 590 | 4,300 | 590 |
| 2010-04-16 | 595 | 595 | 590 | 590 | 200 | 590 |
| 2010-04-15 | 570 | 595 | 570 | 595 | 1,200 | 595 |
| 2010-04-12 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2010-04-07 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2010-04-06 | 570 | 570 | 570 | 570 | 1,500 | 570 |
| 2010-04-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2010-04-02 | 599 | 599 | 570 | 580 | 1,500 | 580 |
| 2010-03-30 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2010-03-26 | 600 | 600 | 582 | 582 | 1,800 | 582 |
| 2010-03-19 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2010-03-18 | 610 | 610 | 610 | 610 | 4,100 | 610 |
| 2010-03-17 | 615 | 615 | 608 | 608 | 1,300 | 608 |
| 2010-03-16 | 610 | 620 | 610 | 612 | 2,100 | 612 |
| 2010-03-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-03-08 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2010-03-05 | 597 | 597 | 597 | 597 | 900 | 597 |
| 2010-03-01 | 590 | 590 | 580 | 580 | 900 | 580 |
| 2010-02-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2010-02-18 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2010-02-16 | 608 | 610 | 608 | 610 | 2,000 | 610 |
| 2010-02-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-02-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2010-01-28 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2010-01-20 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2010-01-18 | 638 | 638 | 638 | 638 | 4,000 | 638 |
| 2010-01-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2010-01-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2010-01-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
分割・併合履歴 ： なし
