アスクル(2678)の株価時系列情報
アスクル(2678)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 6,270 | 6,300 | 6,150 | 6,300 | 25,200 |
| 2004/12/29 | 6,230 | 6,250 | 6,190 | 6,210 | 16,600 |
| 2004/12/28 | 6,150 | 6,220 | 6,110 | 6,210 | 31,900 |
| 2004/12/27 | 6,150 | 6,160 | 6,120 | 6,140 | 29,200 |
| 2004/12/24 | 6,110 | 6,180 | 6,080 | 6,160 | 40,800 |
| 2004/12/22 | 6,100 | 6,150 | 6,050 | 6,110 | 50,200 |
| 2004/12/21 | 6,050 | 6,150 | 6,030 | 6,120 | 68,600 |
| 2004/12/20 | 6,090 | 6,100 | 6,060 | 6,060 | 23,800 |
| 2004/12/17 | 6,120 | 6,200 | 6,060 | 6,110 | 77,600 |
| 2004/12/16 | 6,150 | 6,160 | 6,130 | 6,150 | 35,100 |
| 2004/12/15 | 6,190 | 6,250 | 6,130 | 6,250 | 27,600 |
| 2004/12/14 | 6,200 | 6,240 | 6,050 | 6,240 | 30,900 |
| 2004/12/13 | 6,210 | 6,260 | 6,120 | 6,210 | 42,900 |
| 2004/12/10 | 6,350 | 6,350 | 6,240 | 6,270 | 42,500 |
| 2004/12/09 | 6,310 | 6,440 | 6,300 | 6,350 | 27,300 |
| 2004/12/08 | 6,250 | 6,330 | 6,250 | 6,300 | 7,900 |
| 2004/12/07 | 6,330 | 6,430 | 6,280 | 6,280 | 30,000 |
| 2004/12/06 | 6,530 | 6,540 | 6,370 | 6,370 | 15,800 |
| 2004/12/03 | 6,560 | 6,600 | 6,480 | 6,530 | 9,700 |
| 2004/12/02 | 6,740 | 6,740 | 6,480 | 6,560 | 35,300 |
| 2004/12/01 | 6,600 | 6,670 | 6,420 | 6,440 | 29,500 |
| 2004/11/30 | 6,780 | 6,780 | 6,600 | 6,600 | 44,500 |
| 2004/11/29 | 6,380 | 6,800 | 6,380 | 6,720 | 30,400 |
| 2004/11/26 | 6,490 | 6,630 | 6,390 | 6,580 | 20,700 |
| 2004/11/25 | 6,410 | 6,500 | 6,310 | 6,500 | 18,200 |
| 2004/11/24 | 6,300 | 6,420 | 6,250 | 6,410 | 15,400 |
| 2004/11/22 | 6,450 | 6,470 | 6,270 | 6,330 | 12,900 |
| 2004/11/19 | 6,390 | 6,600 | 6,370 | 6,470 | 53,000 |
| 2004/11/18 | 6,350 | 6,400 | 6,300 | 6,370 | 23,200 |
| 2004/11/17 | 6,210 | 6,340 | 6,200 | 6,250 | 27,400 |
| 2004/11/16 | 6,430 | 6,430 | 6,280 | 6,280 | 25,900 |
| 2004/11/15 | 6,270 | 6,430 | 6,220 | 6,420 | 29,200 |
| 2004/11/12 | 6,240 | 6,300 | 6,150 | 6,270 | 15,500 |
| 2004/11/11 | 6,380 | 6,380 | 6,200 | 6,200 | 15,300 |
| 2004/11/10 | 6,320 | 6,370 | 6,300 | 6,330 | 18,200 |
| 2004/11/09 | 6,220 | 6,280 | 6,170 | 6,270 | 28,500 |
| 2004/11/08 | 6,170 | 6,190 | 6,090 | 6,140 | 27,500 |
| 2004/11/05 | 6,110 | 6,170 | 6,060 | 6,170 | 97,600 |
| 2004/11/04 | 6,500 | 6,500 | 6,180 | 6,210 | 60,500 |
| 2004/11/02 | 6,590 | 6,590 | 6,470 | 6,490 | 21,700 |
| 2004/11/01 | 6,550 | 6,600 | 6,430 | 6,470 | 41,400 |
| 2004/10/29 | 6,490 | 6,580 | 6,490 | 6,570 | 45,600 |
| 2004/10/28 | 6,350 | 6,480 | 6,220 | 6,480 | 73,500 |
| 2004/10/27 | 6,000 | 6,210 | 6,000 | 6,160 | 70,700 |
| 2004/10/26 | 6,190 | 6,190 | 5,850 | 5,860 | 102,800 |
| 2004/10/25 | 6,190 | 6,190 | 6,070 | 6,090 | 47,600 |
| 2004/10/22 | 6,280 | 6,350 | 6,170 | 6,180 | 31,100 |
| 2004/10/21 | 6,310 | 6,310 | 6,170 | 6,270 | 32,200 |
| 2004/10/20 | 6,260 | 6,260 | 6,150 | 6,220 | 19,300 |
| 2004/10/19 | 6,200 | 6,300 | 6,190 | 6,250 | 29,800 |
| 2004/10/18 | 6,260 | 6,270 | 6,090 | 6,160 | 47,700 |
| 2004/10/15 | 6,340 | 6,430 | 6,270 | 6,300 | 38,200 |
| 2004/10/14 | 6,400 | 6,470 | 6,250 | 6,330 | 54,100 |
| 2004/10/13 | 6,460 | 6,570 | 6,430 | 6,430 | 16,700 |
| 2004/10/12 | 6,530 | 6,650 | 6,470 | 6,480 | 20,600 |
| 2004/10/08 | 6,580 | 6,710 | 6,500 | 6,540 | 25,400 |
| 2004/10/07 | 6,570 | 6,570 | 6,430 | 6,480 | 45,900 |
| 2004/10/06 | 6,580 | 6,580 | 6,450 | 6,570 | 30,500 |
| 2004/10/05 | 6,760 | 6,760 | 6,600 | 6,640 | 24,000 |
| 2004/10/04 | 6,790 | 6,920 | 6,690 | 6,920 | 59,700 |
| 2004/10/01 | 6,860 | 6,900 | 6,670 | 6,800 | 59,700 |
| 2004/09/30 | 6,440 | 6,860 | 6,320 | 6,860 | 31,200 |
| 2004/09/29 | 6,490 | 6,490 | 6,330 | 6,340 | 17,600 |
| 2004/09/28 | 6,450 | 6,450 | 6,330 | 6,390 | 22,900 |
| 2004/09/27 | 6,580 | 6,580 | 6,410 | 6,460 | 30,500 |
| 2004/09/24 | 6,650 | 6,660 | 6,490 | 6,540 | 27,400 |
| 2004/09/22 | 6,750 | 6,840 | 6,610 | 6,750 | 33,000 |
| 2004/09/21 | 6,780 | 6,930 | 6,580 | 6,800 | 28,100 |
| 2004/09/17 | 6,890 | 7,000 | 6,780 | 6,980 | 49,900 |
| 2004/09/16 | 6,820 | 7,000 | 6,820 | 6,880 | 10,400 |
| 2004/09/15 | 7,010 | 7,050 | 6,930 | 6,930 | 28,400 |
| 2004/09/14 | 7,100 | 7,100 | 6,980 | 7,000 | 22,700 |
| 2004/09/13 | 6,990 | 7,100 | 6,970 | 7,040 | 45,200 |
| 2004/09/10 | 7,000 | 7,000 | 6,850 | 6,890 | 48,500 |
| 2004/09/09 | 6,840 | 6,940 | 6,770 | 6,900 | 18,200 |
| 2004/09/08 | 6,820 | 6,930 | 6,790 | 6,930 | 20,800 |
| 2004/09/07 | 6,750 | 6,880 | 6,730 | 6,780 | 11,500 |
| 2004/09/06 | 6,800 | 6,880 | 6,750 | 6,750 | 26,100 |
| 2004/09/03 | 6,900 | 6,960 | 6,730 | 6,790 | 29,800 |
| 2004/09/02 | 6,690 | 6,870 | 6,690 | 6,870 | 20,500 |
| 2004/09/01 | 6,880 | 6,880 | 6,640 | 6,670 | 19,600 |
| 2004/08/31 | 6,590 | 6,900 | 6,500 | 6,890 | 16,400 |
| 2004/08/30 | 6,570 | 6,630 | 6,510 | 6,600 | 6,600 |
| 2004/08/27 | 6,370 | 6,680 | 6,360 | 6,630 | 25,200 |
| 2004/08/26 | 6,640 | 6,640 | 6,380 | 6,400 | 14,100 |
| 2004/08/25 | 6,360 | 6,460 | 6,360 | 6,440 | 9,900 |
| 2004/08/24 | 6,460 | 6,500 | 6,340 | 6,360 | 11,000 |
| 2004/08/23 | 6,510 | 6,510 | 6,400 | 6,460 | 12,300 |
| 2004/08/20 | 6,500 | 6,610 | 6,370 | 6,520 | 9,600 |
| 2004/08/19 | 6,500 | 6,500 | 6,390 | 6,490 | 15,000 |
| 2004/08/18 | 6,330 | 6,500 | 6,330 | 6,500 | 12,400 |
| 2004/08/17 | 6,460 | 6,460 | 6,320 | 6,340 | 6,700 |
| 2004/08/16 | 6,260 | 6,300 | 6,190 | 6,300 | 15,200 |
| 2004/08/13 | 6,550 | 6,580 | 6,260 | 6,260 | 34,800 |
| 2004/08/12 | 6,750 | 6,750 | 6,570 | 6,600 | 24,300 |
| 2004/08/11 | 6,750 | 6,760 | 6,670 | 6,750 | 33,900 |
| 2004/08/10 | 6,690 | 6,750 | 6,570 | 6,750 | 33,800 |
| 2004/08/09 | 6,640 | 6,720 | 6,550 | 6,720 | 13,200 |
| 2004/08/06 | 6,880 | 6,880 | 6,640 | 6,840 | 12,300 |
| 2004/08/05 | 6,700 | 7,000 | 6,600 | 6,930 | 28,300 |
| 2004/08/04 | 6,830 | 6,840 | 6,470 | 6,670 | 40,900 |
| 2004/08/03 | 7,000 | 7,050 | 6,910 | 7,030 | 29,200 |
| 2004/08/02 | 6,980 | 7,120 | 6,950 | 7,000 | 21,200 |
| 2004/07/30 | 6,950 | 7,090 | 6,890 | 7,000 | 45,100 |
| 2004/07/29 | 7,100 | 7,100 | 6,800 | 6,940 | 28,700 |
| 2004/07/28 | 7,190 | 7,260 | 7,090 | 7,180 | 38,200 |
| 2004/07/27 | 7,030 | 7,260 | 7,030 | 7,040 | 82,900 |
| 2004/07/26 | 7,200 | 7,300 | 7,150 | 7,230 | 36,100 |
| 2004/07/23 | 7,490 | 7,490 | 7,350 | 7,350 | 63,700 |
| 2004/07/22 | 7,230 | 7,450 | 7,210 | 7,400 | 94,300 |
| 2004/07/21 | 7,250 | 7,260 | 7,200 | 7,250 | 31,200 |
| 2004/07/20 | 7,050 | 7,200 | 6,980 | 7,120 | 57,300 |
| 2004/07/16 | 7,060 | 7,060 | 6,910 | 6,950 | 25,300 |
| 2004/07/15 | 7,000 | 7,060 | 6,990 | 7,000 | 27,200 |
| 2004/07/14 | 7,080 | 7,080 | 7,000 | 7,000 | 40,500 |
| 2004/07/13 | 7,010 | 7,080 | 6,980 | 7,080 | 44,100 |
| 2004/07/12 | 7,160 | 7,170 | 7,070 | 7,100 | 63,300 |
| 2004/07/09 | 7,200 | 7,310 | 7,160 | 7,190 | 123,500 |
| 2004/07/08 | 7,010 | 7,190 | 6,980 | 7,120 | 86,900 |
| 2004/07/07 | 6,820 | 7,010 | 6,810 | 7,010 | 64,100 |
| 2004/07/06 | 6,800 | 6,980 | 6,760 | 6,910 | 65,100 |
| 2004/07/05 | 6,940 | 6,940 | 6,750 | 6,850 | 47,500 |
| 2004/07/02 | 7,000 | 7,030 | 6,900 | 6,950 | 98,100 |
| 2004/07/01 | 6,940 | 7,000 | 6,840 | 6,980 | 61,700 |
| 2004/06/30 | 6,750 | 6,850 | 6,690 | 6,850 | 49,000 |
| 2004/06/29 | 6,800 | 6,810 | 6,700 | 6,790 | 47,300 |
| 2004/06/28 | 6,850 | 6,920 | 6,800 | 6,850 | 19,800 |
| 2004/06/25 | 6,950 | 6,960 | 6,830 | 6,920 | 37,900 |
| 2004/06/24 | 6,960 | 6,970 | 6,850 | 6,930 | 44,900 |
| 2004/06/23 | 6,940 | 7,020 | 6,920 | 6,940 | 72,100 |
| 2004/06/22 | 6,880 | 6,910 | 6,830 | 6,910 | 26,400 |
| 2004/06/21 | 6,900 | 6,990 | 6,800 | 6,840 | 93,800 |
| 2004/06/18 | 6,880 | 6,910 | 6,810 | 6,850 | 29,800 |
| 2004/06/17 | 6,710 | 6,890 | 6,710 | 6,830 | 37,300 |
| 2004/06/16 | 6,900 | 6,910 | 6,750 | 6,750 | 36,000 |
| 2004/06/15 | 6,570 | 6,910 | 6,560 | 6,740 | 62,100 |
| 2004/06/14 | 6,690 | 6,760 | 6,660 | 6,670 | 32,800 |
| 2004/06/11 | 6,680 | 6,780 | 6,660 | 6,690 | 58,500 |
| 2004/06/10 | 6,780 | 6,780 | 6,660 | 6,730 | 20,300 |
| 2004/06/09 | 6,800 | 6,800 | 6,630 | 6,710 | 10,100 |
| 2004/06/08 | 6,900 | 6,900 | 6,680 | 6,730 | 53,500 |
| 2004/06/07 | 6,920 | 6,920 | 6,800 | 6,840 | 26,900 |
| 2004/06/04 | 6,900 | 6,950 | 6,800 | 6,910 | 32,900 |
| 2004/06/03 | 7,000 | 7,010 | 6,650 | 6,880 | 30,100 |
| 2004/06/02 | 7,320 | 7,320 | 7,030 | 7,050 | 36,500 |
| 2004/06/01 | 7,260 | 7,360 | 7,210 | 7,320 | 75,500 |
| 2004/05/31 | 7,030 | 7,350 | 7,030 | 7,230 | 134,000 |
| 2004/05/28 | 6,900 | 7,040 | 6,900 | 6,990 | 216,200 |
| 2004/05/27 | 7,070 | 7,070 | 6,680 | 7,000 | 546,200 |
| 2004/05/26 | 6,770 | 7,110 | 6,760 | 7,070 | 258,300 |
| 2004/05/25 | 6,720 | 6,720 | 6,520 | 6,670 | 49,900 |
| 2004/05/24 | 6,900 | 6,980 | 6,790 | 6,820 | 85,800 |
| 2004/05/21 | 6,360 | 6,800 | 6,300 | 6,700 | 105,100 |
| 2004/05/20 | 6,320 | 6,430 | 6,150 | 6,350 | 65,900 |
| 2004/05/19 | 6,100 | 6,350 | 5,890 | 6,260 | 81,100 |
| 2004/05/18 | 5,710 | 6,240 | 5,710 | 6,010 | 73,300 |
| 2004/05/17 | 6,590 | 6,590 | 5,710 | 5,900 | 152,300 |
| 2004/05/14 | 6,500 | 6,730 | 6,500 | 6,600 | 86,000 |
| 2004/05/13 | 6,790 | 6,790 | 6,590 | 6,590 | 86,700 |
| 2004/05/12 | 6,910 | 7,150 | 6,700 | 6,800 | 133,500 |
| 2004/05/11 | 7,040 | 7,080 | 6,910 | 6,980 | 144,200 |
| 2004/05/10 | 7,420 | 7,430 | 6,810 | 7,080 | 144,400 |
| 2004/05/07 | 7,530 | 7,580 | 7,520 | 7,520 | 62,100 |
| 2004/05/06 | 7,690 | 7,690 | 7,580 | 7,660 | 83,500 |
| 2004/04/30 | 7,580 | 7,620 | 7,530 | 7,620 | 90,200 |
| 2004/04/28 | 7,630 | 7,650 | 7,550 | 7,620 | 141,700 |
| 2004/04/27 | 7,700 | 7,750 | 7,520 | 7,630 | 346,000 |