7227 アスカ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	597	597	597	597	900	597
2011-12-19	580	580	580	580	4,100	580
2011-12-15	602	602	590	600	5,100	600
2011-12-05	602	602	602	602	1,600	602
2011-12-02	585	585	585	585	2,200	585
2011-12-01	568	568	568	568	1,100	568
2011-11-30	568	568	568	568	700	568
2011-11-28	568	568	568	568	1,000	568
2011-11-18	576	576	576	576	4,300	576
2011-11-17	550	560	550	560	400	560
2011-11-09	540	540	530	530	1,300	530
2011-11-04	543	543	543	543	1,700	543
2011-10-31	543	543	543	543	200	543
2011-10-28	528	528	528	528	700	528
2011-10-19	532	532	513	513	1,200	513
2011-10-18	540	540	540	540	4,500	540
2011-10-14	540	540	540	540	100	540
2011-10-11	532	532	532	532	200	532
2011-10-05	532	532	532	532	1,800	532
2011-09-28	523	523	523	523	1,000	523
2011-09-20	529	529	529	529	4,700	529
2011-09-16	519	519	519	519	500	519
2011-09-15	519	519	519	519	100	519
2011-09-13	525	525	525	525	200	525
2011-09-12	525	525	525	525	1,500	525
2011-09-07	524	524	524	524	100	524
2011-09-06	524	524	524	524	3,000	524
2011-09-05	531	531	524	524	2,800	524
2011-08-26	520	520	520	520	1,200	520
2011-08-18	538	538	538	538	4,500	538
2011-08-17	534	534	534	534	100	534
2011-08-16	525	525	525	525	200	525
2011-08-15	510	520	510	520	4,400	520
2011-08-10	552	552	548	548	600	548
2011-08-05	559	559	559	559	1,800	559
2011-07-28	567	567	562	562	1,300	562
2011-07-19	567	567	557	557	5,900	557
2011-07-15	586	586	580	580	2,600	580
2011-07-14	585	585	585	585	200	585
2011-07-12	576	576	575	575	400	575
2011-07-08	577	577	577	577	2,200	577
2011-07-05	560	561	560	561	2,800	561
2011-07-04	566	570	566	570	200	570
2011-06-29	565	565	550	560	2,000	560
2011-06-28	575	575	575	575	1,000	575
2011-06-21	568	568	566	566	400	566
2011-06-20	569	570	569	570	4,400	570
2011-06-17	580	589	580	589	300	589
2011-06-15	580	580	555	573	5,500	573
2011-06-14	575	575	575	575	2,000	575
2011-06-03	595	595	580	580	3,700	580
2011-05-27	595	595	595	595	800	595
2011-05-18	585	585	585	585	5,700	585
2011-05-17	597	597	597	597	400	597
2011-05-16	590	590	590	590	1,000	590
2011-05-12	586	586	586	586	1,300	586
2011-05-11	586	586	586	586	2,000	586
2011-05-02	599	599	599	599	1,700	599
2011-04-27	595	595	582	582	1,000	582
2011-04-26	585	585	585	585	800	585
2011-04-25	585	585	585	585	400	585
2011-04-18	585	585	585	585	4,200	585
2011-04-15	585	595	585	595	1,500	595
2011-04-14	586	586	586	586	100	586
2011-04-13	595	595	580	580	2,100	580
2011-04-12	600	600	585	585	3,100	585
2011-04-07	580	590	580	590	3,200	590
2011-04-05	599	599	599	599	1,900	599
2011-04-04	600	600	600	600	800	600
2011-03-29	610	610	610	610	2,400	610
2011-03-28	602	602	602	602	1,000	602
2011-03-23	585	585	585	585	100	585
2011-03-22	590	591	590	591	1,100	591
2011-03-18	610	610	610	610	10,100	610
2011-03-17	592	595	592	595	1,500	595
2011-03-14	580	590	580	590	1,100	590
2011-03-10	590	590	590	590	1,000	590
2011-03-04	600	600	600	600	900	600
2011-02-25	600	600	600	600	800	600
2011-02-18	610	610	600	600	4,300	600
2011-02-17	600	600	600	600	600	600
2011-02-15	600	600	600	600	200	600
2011-02-04	600	600	600	600	800	600
2011-01-28	600	600	600	600	800	600
2011-01-18	600	600	600	600	4,100	600
2011-01-17	582	582	582	582	1,300	582
2011-01-05	600	600	600	600	800	600

分割・併合履歴：なし