7227 アスカ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	970	980	970	980	200	980
2021-12-29	-	-	-	970	-	970
2021-12-28	994	994	970	970	1,000	970
2021-12-27	975	983	975	983	200	983
2021-12-24	-	-	-	985	-	985
2021-12-23	-	-	-	985	-	985
2021-12-22	-	-	-	985	-	985
2021-12-21	-	-	-	985	-	985
2021-12-20	984	985	984	985	2,100	985
2021-12-17	970	970	969	969	300	969
2021-12-16	970	971	970	970	500	970
2021-12-15	948	960	948	960	700	960
2021-12-14	935	935	935	935	100	935
2021-12-13	-	-	-	942	-	942
2021-12-10	932	942	932	942	2,300	942
2021-12-09	-	-	-	977	-	977
2021-12-08	976	977	976	977	300	977
2021-12-07	-	-	-	950	-	950
2021-12-06	-	-	-	950	-	950
2021-12-03	983	983	950	950	6,200	950
2021-12-02	-	-	-	955	-	955
2021-12-01	-	-	-	955	-	955
2021-11-30	930	955	930	955	600	955
2021-11-29	907	937	907	919	900	919
2021-11-26	999	999	967	967	1,500	967
2021-11-25	990	997	990	997	200	997
2021-11-24	961	961	961	961	400	961
2021-11-22	-	-	-	970	-	970
2021-11-19	976	976	970	970	800	970
2021-11-18	1,000	1,000	955	975	3,000	975
2021-11-17	997	997	971	971	400	971
2021-11-16	971	971	970	970	300	970
2021-11-15	975	975	970	970	700	970
2021-11-12	1,000	1,000	970	970	500	970
2021-11-11	-	-	-	1,005	-	1,005
2021-11-10	-	-	-	1,005	-	1,005
2021-11-09	-	-	-	1,005	-	1,005
2021-11-08	-	-	-	1,005	-	1,005
2021-11-05	1,005	1,005	999	1,005	1,400	1,005
2021-11-04	999	999	999	999	100	999
2021-11-02	990	990	990	990	400	990
2021-11-01	-	-	-	998	-	998
2021-10-29	-	-	-	998	-	998
2021-10-28	998	998	998	998	1,000	998
2021-10-27	998	998	998	998	100	998
2021-10-26	990	990	990	990	200	990
2021-10-25	975	975	975	975	100	975
2021-10-22	996	996	980	980	900	980
2021-10-21	996	996	996	996	100	996
2021-10-20	974	998	974	998	400	998
2021-10-19	988	999	988	999	300	999
2021-10-18	995	995	961	965	2,700	965
2021-10-15	978	980	975	980	600	980
2021-10-14	963	963	963	963	100	963
2021-10-13	960	960	960	960	100	960
2021-10-12	960	960	950	952	400	952
2021-10-11	960	960	950	950	200	950
2021-10-08	960	960	960	960	200	960
2021-10-07	961	961	961	961	100	961
2021-10-06	-	-	-	988	-	988
2021-10-05	988	988	988	988	1,300	988
2021-10-04	961	961	952	960	1,100	960
2021-10-01	970	970	958	958	300	958
2021-09-30	-	-	-	954	-	954
2021-09-29	967	976	952	954	1,400	954
2021-09-28	1,027	1,027	958	980	3,400	980
2021-09-27	1,000	1,000	968	1,000	1,100	1,000
2021-09-24	1,000	1,020	1,000	1,018	2,900	1,018
2021-09-22	996	998	988	998	500	998
2021-09-21	987	988	987	988	2,700	988
2021-09-17	960	960	960	960	1,000	960
2021-09-16	975	975	960	960	500	960
2021-09-15	960	960	960	960	100	960
2021-09-14	988	988	950	950	1,900	950
2021-09-13	988	988	988	988	300	988
2021-09-10	988	988	988	988	200	988
2021-09-09	960	988	960	988	1,200	988
2021-09-08	970	970	970	970	100	970
2021-09-07	962	962	962	962	100	962
2021-09-06	988	988	951	960	1,800	960
2021-09-03	1,000	1,000	1,000	1,000	1,400	1,000
2021-09-02	981	988	981	988	200	988
2021-09-01	981	988	981	988	300	988
2021-08-31	981	981	981	981	300	981
2021-08-30	963	978	963	978	200	978
2021-08-27	978	1,024	978	978	3,700	978
2021-08-26	942	950	942	950	600	950
2021-08-25	-	-	-	903	-	903
2021-08-24	-	-	-	903	-	903
2021-08-23	-	-	-	903	-	903
2021-08-20	917	917	903	903	1,300	903
2021-08-19	960	960	927	940	1,200	940
2021-08-18	999	1,000	969	1,000	3,200	1,000
2021-08-17	961	972	961	964	700	964
2021-08-16	956	960	956	960	400	960
2021-08-13	956	956	955	955	500	955
2021-08-12	955	955	955	955	100	955
2021-08-11	-	-	-	945	-	945
2021-08-10	-	-	-	945	-	945
2021-08-06	945	945	945	945	100	945
2021-08-05	970	970	952	952	1,300	952
2021-08-04	955	955	955	955	200	955
2021-08-03	-	-	-	951	-	951
2021-08-02	960	965	951	951	1,300	951
2021-07-30	-	-	-	970	-	970
2021-07-29	-	-	-	970	-	970
2021-07-28	970	970	970	970	800	970
2021-07-27	955	955	955	955	200	955
2021-07-26	955	955	955	955	100	955
2021-07-21	949	950	949	950	1,600	950
2021-07-20	-	-	-	949	-	949
2021-07-19	949	949	949	949	2,300	949
2021-07-16	941	941	941	941	600	941
2021-07-15	943	944	942	943	1,100	943
2021-07-14	950	950	932	950	1,600	950
2021-07-13	941	955	940	940	1,400	940
2021-07-12	-	-	-	956	-	956
2021-07-09	934	956	928	956	1,100	956
2021-07-08	-	-	-	980	-	980
2021-07-07	977	980	968	980	400	980
2021-07-06	1,000	1,000	962	962	300	962
2021-07-05	1,012	1,012	1,012	1,012	1,200	1,012
2021-07-02	999	999	999	999	2,200	999
2021-07-01	955	970	955	970	400	970
2021-06-30	985	985	950	950	1,600	950
2021-06-29	974	987	972	987	1,500	987
2021-06-28	1,024	1,024	938	960	5,000	960
2021-06-25	1,005	1,045	966	1,000	12,600	1,000
2021-06-24	916	959	902	945	4,800	945
2021-06-23	900	920	897	916	2,100	916
2021-06-22	900	900	896	896	600	896
2021-06-21	900	900	895	895	300	895
2021-06-18	900	900	900	900	2,300	900
2021-06-17	888	900	888	900	1,700	900
2021-06-16	888	888	888	888	300	888
2021-06-15	895	895	870	885	2,100	885
2021-06-14	881	885	880	880	1,200	880
2021-06-11	890	890	880	880	200	880
2021-06-10	-	-	-	890	-	890
2021-06-09	-	-	-	890	-	890
2021-06-08	890	890	890	890	300	890
2021-06-07	890	890	885	885	1,100	885
2021-06-04	890	890	890	890	1,500	890
2021-06-03	900	900	887	890	900	890
2021-06-02	893	900	893	900	800	900
2021-06-01	894	894	894	894	200	894
2021-05-31	-	-	-	860	-	860
2021-05-28	887	887	860	860	900	860
2021-05-27	870	870	870	870	400	870
2021-05-26	-	-	-	870	-	870
2021-05-25	870	870	870	870	1,000	870
2021-05-24	870	870	868	868	500	868
2021-05-21	889	889	889	889	200	889
2021-05-20	-	-	-	888	-	888
2021-05-19	888	888	888	888	100	888
2021-05-18	890	890	890	890	2,500	890
2021-05-17	894	894	885	885	500	885
2021-05-14	879	880	879	880	200	880
2021-05-13	864	864	864	864	100	864
2021-05-12	866	866	866	866	100	866
2021-05-11	888	888	867	867	700	867
2021-05-10	-	-	-	900	-	900
2021-05-07	-	-	-	900	-	900
2021-05-06	-	-	-	900	-	900
2021-04-30	900	900	900	900	1,300	900
2021-04-28	893	900	893	900	1,400	900
2021-04-27	-	-	-	867	-	867
2021-04-26	-	-	-	867	-	867
2021-04-23	867	867	867	867	1,000	867
2021-04-22	885	885	885	885	700	885
2021-04-21	880	885	880	885	200	885
2021-04-20	885	885	885	885	100	885
2021-04-19	890	890	880	880	2,800	880
2021-04-16	875	875	875	875	500	875
2021-04-15	875	875	875	875	400	875
2021-04-14	870	875	870	875	300	875
2021-04-13	870	870	870	870	300	870
2021-04-12	875	876	870	870	1,600	870
2021-04-09	875	875	874	874	700	874
2021-04-08	877	877	877	877	100	877
2021-04-07	879	879	878	878	400	878
2021-04-06	890	890	881	881	600	881
2021-04-05	897	897	879	889	2,700	889
2021-04-02	885	898	885	895	700	895
2021-04-01	894	894	885	885	700	885
2021-03-31	882	882	880	880	1,000	880
2021-03-30	882	885	882	885	200	885
2021-03-29	899	899	898	898	700	898
2021-03-26	905	905	880	881	4,400	881
2021-03-25	880	900	880	900	2,000	900
2021-03-24	889	889	880	880	1,400	880
2021-03-23	885	890	885	889	2,200	889
2021-03-22	897	897	877	884	1,400	884
2021-03-19	898	898	886	886	200	886
2021-03-18	875	899	867	898	4,000	898
2021-03-17	865	865	865	865	1,200	865
2021-03-16	858	863	858	863	1,100	863
2021-03-15	850	852	848	851	1,300	851
2021-03-12	850	853	848	848	4,200	848
2021-03-11	870	870	870	870	500	870
2021-03-10	-	-	-	880	-	880
2021-03-09	-	-	-	880	-	880
2021-03-08	870	880	870	880	1,100	880
2021-03-05	880	880	880	880	1,700	880
2021-03-04	875	875	875	875	400	875
2021-03-03	873	873	873	873	300	873
2021-03-02	-	-	-	866	-	866
2021-03-01	895	895	866	866	300	866
2021-02-26	890	890	880	880	2,000	880
2021-02-25	875	890	871	890	400	890
2021-02-24	876	876	875	875	1,200	875
2021-02-22	884	884	884	884	700	884
2021-02-19	-	-	-	890	-	890
2021-02-18	890	890	890	890	2,400	890
2021-02-17	890	890	890	890	200	890
2021-02-16	890	890	890	890	100	890
2021-02-15	880	880	880	880	1,300	880
2021-02-12	890	890	890	890	500	890
2021-02-10	890	890	890	890	100	890
2021-02-09	890	890	890	890	500	890
2021-02-08	880	890	880	890	800	890
2021-02-05	890	890	890	890	1,400	890
2021-02-04	-	-	-	850	-	850
2021-02-03	-	-	-	850	-	850
2021-02-02	861	861	850	850	500	850
2021-02-01	870	870	870	870	300	870
2021-01-29	880	880	880	880	100	880
2021-01-28	890	890	890	890	800	890
2021-01-27	-	-	-	857	-	857
2021-01-26	880	880	857	857	800	857
2021-01-25	-	-	-	880	-	880
2021-01-22	-	-	-	880	-	880
2021-01-21	890	890	880	880	200	880
2021-01-20	-	-	-	897	-	897
2021-01-19	-	-	-	897	-	897
2021-01-18	897	897	897	897	2,300	897
2021-01-15	890	890	871	871	700	871
2021-01-14	856	890	856	890	400	890
2021-01-13	873	873	856	856	1,000	856
2021-01-12	869	869	869	869	100	869
2021-01-08	870	870	869	869	600	869
2021-01-07	900	900	870	870	800	870
2021-01-06	-	-	-	900	-	900
2021-01-05	898	900	898	900	1,900	900
2021-01-04	899	899	899	899	400	899

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30