7227 アスカ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 1,028 | - | 1,028 |
| 2022-12-29 | - | - | - | 1,028 | - | 1,028 |
| 2022-12-28 | 1,058 | 1,058 | 1,028 | 1,028 | 1,000 | 1,028 |
| 2022-12-27 | 1,020 | 1,050 | 1,020 | 1,041 | 400 | 1,041 |
| 2022-12-26 | - | - | - | 1,010 | - | 1,010 |
| 2022-12-23 | - | - | - | 1,010 | - | 1,010 |
| 2022-12-22 | - | - | - | 1,010 | - | 1,010 |
| 2022-12-21 | - | - | - | 1,010 | - | 1,010 |
| 2022-12-20 | - | - | - | 1,055 | - | 1,055 |
| 2022-12-19 | 1,057 | 1,058 | 1,055 | 1,055 | 2,700 | 1,055 |
| 2022-12-16 | 1,040 | 1,050 | 1,027 | 1,027 | 600 | 1,027 |
| 2022-12-15 | 1,023 | 1,040 | 1,023 | 1,040 | 300 | 1,040 |
| 2022-12-14 | - | - | - | 1,023 | - | 1,023 |
| 2022-12-13 | 1,023 | 1,023 | 1,022 | 1,023 | 1,300 | 1,023 |
| 2022-12-12 | 1,020 | 1,038 | 1,020 | 1,038 | 200 | 1,038 |
| 2022-12-09 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2022-12-08 | - | - | - | 1,021 | - | 1,021 |
| 2022-12-07 | - | - | - | 1,021 | - | 1,021 |
| 2022-12-06 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2022-12-05 | 1,043 | 1,043 | 1,043 | 1,043 | 1,100 | 1,043 |
| 2022-12-02 | 1,044 | 1,044 | 1,027 | 1,028 | 2,900 | 1,028 |
| 2022-12-01 | 1,025 | 1,026 | 1,025 | 1,026 | 300 | 1,026 |
| 2022-11-30 | 1,027 | 1,027 | 1,027 | 1,027 | 700 | 1,027 |
| 2022-11-29 | 1,018 | 1,018 | 1,002 | 1,018 | 700 | 1,018 |
| 2022-11-28 | 1,039 | 1,039 | 1,021 | 1,021 | 4,800 | 1,021 |
| 2022-11-25 | 1,040 | 1,040 | 1,025 | 1,028 | 1,300 | 1,028 |
| 2022-11-24 | 1,019 | 1,035 | 1,019 | 1,029 | 3,300 | 1,029 |
| 2022-11-22 | 1,050 | 1,050 | 1,049 | 1,049 | 400 | 1,049 |
| 2022-11-21 | 1,026 | 1,058 | 1,014 | 1,050 | 2,000 | 1,050 |
| 2022-11-18 | 1,056 | 1,056 | 1,056 | 1,056 | 2,300 | 1,056 |
| 2022-11-17 | 1,026 | 1,026 | 1,026 | 1,026 | 400 | 1,026 |
| 2022-11-16 | - | - | - | 1,025 | - | 1,025 |
| 2022-11-15 | 1,024 | 1,025 | 1,024 | 1,025 | 600 | 1,025 |
| 2022-11-14 | - | - | - | 1,013 | - | 1,013 |
| 2022-11-11 | 1,025 | 1,025 | 1,013 | 1,013 | 200 | 1,013 |
| 2022-11-10 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2022-11-09 | - | - | - | 1,025 | - | 1,025 |
| 2022-11-08 | - | - | - | 1,025 | - | 1,025 |
| 2022-11-07 | 1,014 | 1,025 | 1,014 | 1,025 | 200 | 1,025 |
| 2022-11-04 | 1,024 | 1,024 | 1,024 | 1,024 | 1,100 | 1,024 |
| 2022-11-02 | 1,019 | 1,019 | 1,015 | 1,015 | 300 | 1,015 |
| 2022-11-01 | 1,026 | 1,026 | 1,014 | 1,014 | 300 | 1,014 |
| 2022-10-31 | 1,035 | 1,035 | 1,026 | 1,026 | 200 | 1,026 |
| 2022-10-28 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2022-10-27 | 1,021 | 1,022 | 1,020 | 1,020 | 700 | 1,020 |
| 2022-10-26 | 1,015 | 1,015 | 1,015 | 1,015 | 300 | 1,015 |
| 2022-10-25 | 1,006 | 1,010 | 1,006 | 1,010 | 400 | 1,010 |
| 2022-10-24 | - | - | - | 1,015 | - | 1,015 |
| 2022-10-21 | - | - | - | 1,015 | - | 1,015 |
| 2022-10-20 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2022-10-19 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2022-10-18 | 1,028 | 1,028 | 1,028 | 1,028 | 2,500 | 1,028 |
| 2022-10-17 | 1,001 | 1,015 | 1,001 | 1,015 | 400 | 1,015 |
| 2022-10-14 | 1,015 | 1,015 | 1,015 | 1,015 | 300 | 1,015 |
| 2022-10-13 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2022-10-12 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2022-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2022-10-07 | - | - | - | 1,015 | - | 1,015 |
| 2022-10-06 | 990 | 1,015 | 990 | 1,015 | 600 | 1,015 |
| 2022-10-05 | 1,019 | 1,019 | 1,019 | 1,019 | 1,200 | 1,019 |
| 2022-10-04 | 978 | 1,000 | 976 | 1,000 | 1,000 | 1,000 |
| 2022-10-03 | 960 | 990 | 960 | 990 | 400 | 990 |
| 2022-09-30 | 968 | 970 | 968 | 970 | 600 | 970 |
| 2022-09-29 | 971 | 971 | 970 | 970 | 1,900 | 970 |
| 2022-09-28 | 997 | 997 | 971 | 971 | 1,100 | 971 |
| 2022-09-27 | 975 | 975 | 968 | 968 | 1,300 | 968 |
| 2022-09-26 | - | - | - | 968 | - | 968 |
| 2022-09-22 | - | - | - | 968 | - | 968 |
| 2022-09-21 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2022-09-20 | 1,000 | 1,000 | 962 | 992 | 3,700 | 992 |
| 2022-09-16 | - | - | - | 999 | - | 999 |
| 2022-09-15 | 990 | 999 | 984 | 999 | 1,100 | 999 |
| 2022-09-14 | - | - | - | 990 | - | 990 |
| 2022-09-13 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2022-09-12 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2022-09-09 | - | - | - | 995 | - | 995 |
| 2022-09-08 | - | - | - | 995 | - | 995 |
| 2022-09-07 | - | - | - | 995 | - | 995 |
| 2022-09-06 | - | - | - | 995 | - | 995 |
| 2022-09-05 | 995 | 995 | 995 | 995 | 1,200 | 995 |
| 2022-09-02 | 979 | 980 | 975 | 980 | 900 | 980 |
| 2022-09-01 | 968 | 968 | 968 | 968 | 300 | 968 |
| 2022-08-31 | 967 | 979 | 967 | 979 | 1,000 | 979 |
| 2022-08-30 | 960 | 1,000 | 959 | 967 | 1,700 | 967 |
| 2022-08-29 | 953 | 960 | 953 | 960 | 200 | 960 |
| 2022-08-26 | 976 | 976 | 961 | 967 | 3,700 | 967 |
| 2022-08-25 | 951 | 953 | 951 | 952 | 1,800 | 952 |
| 2022-08-24 | - | - | - | 951 | - | 951 |
| 2022-08-23 | 947 | 951 | 935 | 951 | 600 | 951 |
| 2022-08-22 | 946 | 972 | 944 | 944 | 3,800 | 944 |
| 2022-08-19 | 985 | 985 | 920 | 947 | 11,900 | 947 |
| 2022-08-18 | 1,019 | 1,019 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2022-08-17 | 999 | 999 | 990 | 990 | 1,300 | 990 |
| 2022-08-16 | 1,000 | 1,000 | 985 | 985 | 1,200 | 985 |
| 2022-08-15 | 1,003 | 1,003 | 1,001 | 1,001 | 900 | 1,001 |
| 2022-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2022-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2022-08-09 | - | - | - | 1,016 | - | 1,016 |
| 2022-08-08 | - | - | - | 1,016 | - | 1,016 |
| 2022-08-05 | 1,017 | 1,017 | 1,016 | 1,016 | 1,500 | 1,016 |
| 2022-08-04 | 999 | 1,019 | 999 | 1,019 | 1,200 | 1,019 |
| 2022-08-03 | - | - | - | 994 | - | 994 |
| 2022-08-02 | 1,000 | 1,060 | 994 | 994 | 900 | 994 |
| 2022-08-01 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 1,017 |
| 2022-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2022-07-28 | 1,019 | 1,019 | 995 | 1,000 | 1,400 | 1,000 |
| 2022-07-27 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2022-07-26 | - | - | - | 1,019 | - | 1,019 |
| 2022-07-25 | 1,020 | 1,020 | 1,000 | 1,019 | 400 | 1,019 |
| 2022-07-22 | 1,019 | 1,019 | 1,000 | 1,010 | 900 | 1,010 |
| 2022-07-21 | - | - | - | 1,019 | - | 1,019 |
| 2022-07-20 | - | - | - | 1,019 | - | 1,019 |
| 2022-07-19 | 1,050 | 1,050 | 1,000 | 1,019 | 3,900 | 1,019 |
| 2022-07-15 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2022-07-14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2022-07-13 | 1,010 | 1,020 | 1,001 | 1,020 | 1,400 | 1,020 |
| 2022-07-12 | - | - | - | 1,020 | - | 1,020 |
| 2022-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2022-07-08 | - | - | - | 1,020 | - | 1,020 |
| 2022-07-07 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
| 2022-07-06 | 990 | 1,012 | 975 | 1,012 | 700 | 1,012 |
| 2022-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2022-07-04 | 1,018 | 1,018 | 1,018 | 1,018 | 300 | 1,018 |
| 2022-07-01 | 1,005 | 1,005 | 982 | 982 | 2,700 | 982 |
| 2022-06-30 | 1,020 | 1,020 | 960 | 990 | 2,700 | 990 |
| 2022-06-29 | 1,023 | 1,023 | 992 | 992 | 1,000 | 992 |
| 2022-06-28 | 997 | 1,033 | 997 | 1,025 | 4,700 | 1,025 |
| 2022-06-27 | 966 | 982 | 966 | 982 | 2,100 | 982 |
| 2022-06-24 | 1,024 | 1,044 | 1,024 | 1,041 | 2,300 | 1,041 |
| 2022-06-23 | 980 | 990 | 979 | 990 | 300 | 990 |
| 2022-06-22 | - | - | - | 990 | - | 990 |
| 2022-06-21 | 960 | 1,005 | 960 | 990 | 1,300 | 990 |
| 2022-06-20 | 985 | 996 | 985 | 996 | 3,200 | 996 |
| 2022-06-17 | 952 | 985 | 945 | 985 | 400 | 985 |
| 2022-06-16 | 970 | 970 | 969 | 970 | 1,500 | 970 |
| 2022-06-15 | 937 | 969 | 937 | 939 | 1,700 | 939 |
| 2022-06-14 | 928 | 935 | 928 | 935 | 200 | 935 |
| 2022-06-13 | 959 | 959 | 950 | 950 | 500 | 950 |
| 2022-06-10 | 962 | 962 | 930 | 930 | 1,800 | 930 |
| 2022-06-09 | 948 | 954 | 948 | 950 | 600 | 950 |
| 2022-06-08 | 919 | 926 | 919 | 924 | 1,300 | 924 |
| 2022-06-07 | 964 | 964 | 934 | 934 | 600 | 934 |
| 2022-06-06 | 927 | 944 | 897 | 944 | 3,800 | 944 |
| 2022-06-03 | 940 | 940 | 927 | 927 | 1,600 | 927 |
| 2022-06-02 | 927 | 931 | 927 | 931 | 200 | 931 |
| 2022-06-01 | - | - | - | 915 | - | 915 |
| 2022-05-31 | 900 | 915 | 900 | 915 | 1,700 | 915 |
| 2022-05-30 | 924 | 924 | 913 | 913 | 1,800 | 913 |
| 2022-05-27 | 946 | 948 | 940 | 940 | 2,700 | 940 |
| 2022-05-26 | 940 | 940 | 921 | 922 | 2,400 | 922 |
| 2022-05-25 | 935 | 940 | 928 | 940 | 900 | 940 |
| 2022-05-24 | 950 | 953 | 935 | 935 | 1,600 | 935 |
| 2022-05-23 | 980 | 980 | 945 | 945 | 1,500 | 945 |
| 2022-05-20 | - | - | - | 963 | - | 963 |
| 2022-05-19 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2022-05-18 | 1,000 | 1,000 | 956 | 962 | 3,900 | 962 |
| 2022-05-17 | 1,014 | 1,015 | 980 | 995 | 1,500 | 995 |
| 2022-05-16 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2022-05-13 | 1,007 | 1,007 | 990 | 990 | 400 | 990 |
| 2022-05-12 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 | 1,007 |
| 2022-05-11 | 1,036 | 1,036 | 1,036 | 1,036 | 600 | 1,036 |
| 2022-05-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2022-05-09 | - | - | - | 1,065 | - | 1,065 |
| 2022-05-06 | 1,042 | 1,065 | 1,042 | 1,065 | 400 | 1,065 |
| 2022-05-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2022-04-28 | 1,084 | 1,084 | 1,084 | 1,084 | 1,500 | 1,084 |
| 2022-04-27 | 1,052 | 1,055 | 1,052 | 1,055 | 200 | 1,055 |
| 2022-04-26 | 1,040 | 1,064 | 1,040 | 1,064 | 200 | 1,064 |
| 2022-04-25 | 1,037 | 1,037 | 1,037 | 1,037 | 100 | 1,037 |
| 2022-04-22 | - | - | - | 1,030 | - | 1,030 |
| 2022-04-21 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 2022-04-20 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 1,038 |
| 2022-04-19 | 1,039 | 1,042 | 1,038 | 1,038 | 1,200 | 1,038 |
| 2022-04-18 | 1,085 | 1,085 | 1,052 | 1,052 | 2,500 | 1,052 |
| 2022-04-15 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2022-04-14 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2022-04-13 | 1,046 | 1,050 | 1,046 | 1,050 | 400 | 1,050 |
| 2022-04-12 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2022-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2022-04-08 | - | - | - | 1,050 | - | 1,050 |
| 2022-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2022-04-06 | 1,098 | 1,098 | 1,098 | 1,098 | 500 | 1,098 |
| 2022-04-05 | 1,068 | 1,068 | 1,068 | 1,068 | 1,100 | 1,068 |
| 2022-04-04 | 1,036 | 1,064 | 1,035 | 1,050 | 900 | 1,050 |
| 2022-04-01 | 1,035 | 1,035 | 1,034 | 1,035 | 1,900 | 1,035 |
| 2022-03-31 | 1,030 | 1,030 | 1,020 | 1,020 | 700 | 1,020 |
| 2022-03-30 | - | - | - | 1,051 | - | 1,051 |
| 2022-03-29 | - | - | - | 1,051 | - | 1,051 |
| 2022-03-28 | 1,091 | 1,091 | 1,031 | 1,051 | 4,000 | 1,051 |
| 2022-03-25 | 1,041 | 1,059 | 1,041 | 1,059 | 1,100 | 1,059 |
| 2022-03-24 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2022-03-23 | 1,050 | 1,050 | 1,040 | 1,040 | 1,200 | 1,040 |
| 2022-03-22 | 1,119 | 1,119 | 1,050 | 1,050 | 500 | 1,050 |
| 2022-03-18 | 1,071 | 1,100 | 1,071 | 1,100 | 3,300 | 1,100 |
| 2022-03-17 | 1,010 | 1,040 | 1,010 | 1,040 | 200 | 1,040 |
| 2022-03-16 | 1,120 | 1,120 | 993 | 1,010 | 3,000 | 1,010 |
| 2022-03-15 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2022-03-14 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2022-03-11 | 990 | 1,000 | 990 | 1,000 | 200 | 1,000 |
| 2022-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-03-09 | - | - | - | 985 | - | 985 |
| 2022-03-08 | 985 | 985 | 985 | 985 | 400 | 985 |
| 2022-03-07 | - | - | - | 1,030 | - | 1,030 |
| 2022-03-04 | 1,030 | 1,030 | 1,000 | 1,030 | 2,700 | 1,030 |
| 2022-03-03 | - | - | - | 1,039 | - | 1,039 |
| 2022-03-02 | 1,039 | 1,039 | 1,039 | 1,039 | 200 | 1,039 |
| 2022-03-01 | 1,030 | 1,098 | 1,030 | 1,098 | 600 | 1,098 |
| 2022-02-28 | 1,020 | 1,030 | 1,020 | 1,030 | 900 | 1,030 |
| 2022-02-25 | 1,013 | 1,015 | 1,013 | 1,015 | 700 | 1,015 |
| 2022-02-24 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2022-02-22 | 1,004 | 1,004 | 985 | 985 | 400 | 985 |
| 2022-02-21 | 1,013 | 1,013 | 1,013 | 1,013 | 500 | 1,013 |
| 2022-02-18 | 1,003 | 1,003 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2022-02-17 | 991 | 991 | 988 | 988 | 300 | 988 |
| 2022-02-16 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2022-02-15 | 1,023 | 1,023 | 975 | 989 | 1,300 | 989 |
| 2022-02-14 | 1,022 | 1,022 | 1,020 | 1,020 | 500 | 1,020 |
| 2022-02-10 | 993 | 1,006 | 992 | 1,006 | 900 | 1,006 |
| 2022-02-09 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2022-02-08 | 1,000 | 1,000 | 980 | 980 | 2,100 | 980 |
| 2022-02-07 | 1,090 | 1,098 | 1,000 | 1,009 | 1,400 | 1,009 |
| 2022-02-04 | 1,005 | 1,126 | 1,000 | 1,090 | 6,700 | 1,090 |
| 2022-02-03 | 961 | 976 | 961 | 976 | 400 | 976 |
| 2022-02-02 | 964 | 999 | 964 | 999 | 1,100 | 999 |
| 2022-02-01 | - | - | - | 979 | - | 979 |
| 2022-01-31 | - | - | - | 979 | - | 979 |
| 2022-01-28 | 979 | 979 | 979 | 979 | 700 | 979 |
| 2022-01-27 | - | - | - | 951 | - | 951 |
| 2022-01-26 | - | - | - | 951 | - | 951 |
| 2022-01-25 | 980 | 980 | 941 | 951 | 1,300 | 951 |
| 2022-01-24 | - | - | - | 1,000 | - | 1,000 |
| 2022-01-21 | 980 | 1,000 | 980 | 1,000 | 400 | 1,000 |
| 2022-01-20 | - | - | - | 981 | - | 981 |
| 2022-01-19 | 999 | 999 | 981 | 981 | 2,500 | 981 |
| 2022-01-18 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 | 1,031 |
| 2022-01-17 | 1,034 | 1,042 | 1,001 | 1,001 | 1,500 | 1,001 |
| 2022-01-14 | 1,005 | 1,018 | 1,000 | 1,018 | 3,800 | 1,018 |
| 2022-01-13 | 999 | 1,000 | 990 | 990 | 1,800 | 990 |
| 2022-01-12 | 1,000 | 1,000 | 972 | 972 | 900 | 972 |
| 2022-01-11 | 956 | 959 | 956 | 959 | 600 | 959 |
| 2022-01-07 | - | - | - | 1,000 | - | 1,000 |
| 2022-01-06 | - | - | - | 1,000 | - | 1,000 |
| 2022-01-05 | 999 | 1,000 | 999 | 1,000 | 1,500 | 1,000 |
| 2022-01-04 | 980 | 984 | 980 | 984 | 500 | 984 |
分割・併合履歴 ： なし
