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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,850 | 1,912 | 1,850 | 1,911 | 15,800 |
| 2008/12/29 | 1,871 | 1,919 | 1,858 | 1,910 | 37,400 |
| 2008/12/26 | 1,840 | 1,938 | 1,796 | 1,870 | 138,500 |
| 2008/12/25 | 1,795 | 1,900 | 1,773 | 1,900 | 54,500 |
| 2008/12/24 | 1,822 | 1,880 | 1,761 | 1,779 | 129,700 |
| 2008/12/22 | 1,746 | 1,800 | 1,715 | 1,792 | 67,100 |
| 2008/12/19 | 1,650 | 1,780 | 1,649 | 1,746 | 98,300 |
| 2008/12/18 | 1,560 | 1,619 | 1,523 | 1,595 | 38,200 |
| 2008/12/17 | 1,600 | 1,600 | 1,515 | 1,530 | 52,900 |
| 2008/12/16 | 1,630 | 1,630 | 1,571 | 1,580 | 20,100 |
| 2008/12/15 | 1,660 | 1,718 | 1,582 | 1,600 | 49,300 |
| 2008/12/12 | 1,713 | 1,743 | 1,665 | 1,684 | 67,400 |
| 2008/12/11 | 1,657 | 1,725 | 1,657 | 1,711 | 27,800 |
| 2008/12/10 | 1,606 | 1,720 | 1,600 | 1,708 | 54,300 |
| 2008/12/09 | 1,601 | 1,700 | 1,567 | 1,696 | 110,800 |
| 2008/12/08 | 1,615 | 1,650 | 1,600 | 1,631 | 71,500 |
| 2008/12/05 | 1,575 | 1,600 | 1,551 | 1,554 | 25,400 |
| 2008/12/04 | 1,609 | 1,619 | 1,581 | 1,605 | 19,000 |
| 2008/12/03 | 1,599 | 1,620 | 1,563 | 1,620 | 52,500 |
| 2008/12/02 | 1,500 | 1,529 | 1,493 | 1,493 | 81,100 |
| 2008/12/01 | 1,600 | 1,669 | 1,527 | 1,616 | 108,500 |
| 2008/11/28 | 1,540 | 1,569 | 1,530 | 1,549 | 32,500 |
| 2008/11/27 | 1,541 | 1,560 | 1,531 | 1,555 | 14,600 |
| 2008/11/26 | 1,600 | 1,602 | 1,521 | 1,528 | 24,000 |
| 2008/11/25 | 1,670 | 1,670 | 1,569 | 1,630 | 53,800 |
| 2008/11/21 | 1,570 | 1,675 | 1,549 | 1,675 | 91,500 |
| 2008/11/20 | 1,580 | 1,580 | 1,550 | 1,565 | 22,500 |
| 2008/11/19 | 1,551 | 1,595 | 1,551 | 1,587 | 24,400 |
| 2008/11/18 | 1,520 | 1,598 | 1,520 | 1,539 | 23,700 |
| 2008/11/17 | 1,501 | 1,600 | 1,500 | 1,550 | 26,800 |
| 2008/11/14 | 1,590 | 1,616 | 1,503 | 1,516 | 16,000 |
| 2008/11/13 | 1,502 | 1,618 | 1,502 | 1,566 | 34,500 |
| 2008/11/12 | 1,525 | 1,639 | 1,525 | 1,600 | 31,300 |
| 2008/11/11 | 1,579 | 1,597 | 1,526 | 1,596 | 26,600 |
| 2008/11/10 | 1,500 | 1,628 | 1,500 | 1,609 | 41,100 |
| 2008/11/07 | 1,485 | 1,650 | 1,485 | 1,498 | 25,500 |
| 2008/11/06 | 1,687 | 1,697 | 1,580 | 1,600 | 57,100 |
| 2008/11/05 | 1,706 | 1,750 | 1,662 | 1,717 | 50,500 |
| 2008/11/04 | 1,558 | 1,680 | 1,498 | 1,680 | 80,000 |
| 2008/10/31 | 1,480 | 1,550 | 1,459 | 1,528 | 51,100 |
| 2008/10/30 | 1,500 | 1,525 | 1,444 | 1,489 | 48,300 |
| 2008/10/29 | 1,490 | 1,499 | 1,310 | 1,375 | 52,200 |
| 2008/10/28 | 1,222 | 1,400 | 1,207 | 1,397 | 75,600 |
| 2008/10/27 | 1,400 | 1,440 | 1,242 | 1,242 | 65,800 |
| 2008/10/24 | 1,410 | 1,450 | 1,322 | 1,375 | 53,300 |
| 2008/10/23 | 1,310 | 1,431 | 1,299 | 1,431 | 67,100 |
| 2008/10/22 | 1,414 | 1,454 | 1,367 | 1,367 | 72,000 |
| 2008/10/21 | 1,516 | 1,546 | 1,400 | 1,414 | 98,200 |
| 2008/10/20 | 1,500 | 1,567 | 1,470 | 1,498 | 123,200 |
| 2008/10/17 | 1,534 | 1,547 | 1,480 | 1,509 | 98,300 |
| 2008/10/16 | 1,434 | 1,481 | 1,390 | 1,397 | 76,500 |
| 2008/10/15 | 1,347 | 1,508 | 1,325 | 1,508 | 102,900 |
| 2008/10/14 | 1,325 | 1,325 | 1,254 | 1,309 | 112,800 |
| 2008/10/10 | 1,174 | 1,174 | 1,074 | 1,125 | 174,000 |
| 2008/10/09 | 1,240 | 1,334 | 1,240 | 1,274 | 139,100 |
| 2008/10/08 | 1,350 | 1,420 | 1,272 | 1,273 | 156,100 |
| 2008/10/07 | 1,240 | 1,451 | 1,240 | 1,431 | 131,700 |
| 2008/10/06 | 1,588 | 1,588 | 1,405 | 1,420 | 95,500 |
| 2008/10/03 | 1,614 | 1,614 | 1,550 | 1,606 | 47,600 |
| 2008/10/02 | 1,700 | 1,705 | 1,631 | 1,631 | 56,400 |
| 2008/10/01 | 1,651 | 1,719 | 1,630 | 1,717 | 97,100 |
| 2008/09/30 | 1,599 | 1,619 | 1,550 | 1,619 | 43,000 |
| 2008/09/29 | 1,600 | 1,644 | 1,537 | 1,617 | 72,200 |
| 2008/09/26 | 1,680 | 1,680 | 1,570 | 1,594 | 72,900 |
| 2008/09/25 | 1,630 | 1,680 | 1,614 | 1,671 | 74,100 |
| 2008/09/24 | 1,556 | 1,647 | 1,556 | 1,645 | 120,600 |
| 2008/09/22 | 1,600 | 1,605 | 1,523 | 1,573 | 57,500 |
| 2008/09/19 | 1,429 | 1,600 | 1,429 | 1,481 | 176,100 |
| 2008/09/18 | 1,325 | 1,498 | 1,260 | 1,458 | 274,800 |
| 2008/09/17 | 1,488 | 1,511 | 1,330 | 1,365 | 341,000 |
| 2008/09/16 | 1,408 | 1,605 | 1,408 | 1,491 | 320,800 |
| 2008/09/12 | 1,473 | 1,503 | 1,461 | 1,488 | 223,900 |
| 2008/09/11 | 1,481 | 1,544 | 1,442 | 1,453 | 236,200 |
| 2008/09/10 | 1,505 | 1,556 | 1,477 | 1,507 | 132,700 |
| 2008/09/09 | 1,547 | 1,549 | 1,501 | 1,516 | 87,500 |
| 2008/09/08 | 1,500 | 1,574 | 1,500 | 1,546 | 170,300 |
| 2008/09/05 | 1,525 | 1,560 | 1,500 | 1,516 | 110,100 |
| 2008/09/04 | 1,562 | 1,595 | 1,555 | 1,560 | 81,200 |
| 2008/09/03 | 1,591 | 1,610 | 1,560 | 1,607 | 24,500 |
| 2008/09/02 | 1,600 | 1,630 | 1,572 | 1,591 | 55,800 |
| 2008/09/01 | 1,631 | 1,650 | 1,608 | 1,625 | 54,800 |
| 2008/08/29 | 1,600 | 1,630 | 1,587 | 1,630 | 111,900 |
| 2008/08/28 | 1,579 | 1,581 | 1,538 | 1,578 | 57,000 |
| 2008/08/27 | 1,539 | 1,580 | 1,494 | 1,579 | 107,200 |
| 2008/08/26 | 1,560 | 1,561 | 1,511 | 1,538 | 72,000 |
| 2008/08/25 | 1,601 | 1,616 | 1,550 | 1,572 | 52,800 |
| 2008/08/22 | 1,616 | 1,619 | 1,566 | 1,589 | 38,900 |
| 2008/08/21 | 1,630 | 1,630 | 1,600 | 1,616 | 60,100 |
| 2008/08/20 | 1,605 | 1,636 | 1,605 | 1,634 | 30,900 |
| 2008/08/19 | 1,625 | 1,649 | 1,603 | 1,614 | 70,500 |
| 2008/08/18 | 1,630 | 1,705 | 1,625 | 1,689 | 42,600 |
| 2008/08/15 | 1,610 | 1,657 | 1,601 | 1,657 | 74,700 |
| 2008/08/14 | 1,625 | 1,646 | 1,611 | 1,636 | 67,700 |
| 2008/08/13 | 1,779 | 1,779 | 1,611 | 1,675 | 150,100 |
| 2008/08/12 | 1,800 | 1,805 | 1,769 | 1,778 | 69,300 |
| 2008/08/11 | 1,800 | 1,830 | 1,776 | 1,802 | 53,100 |
| 2008/08/08 | 1,782 | 1,818 | 1,722 | 1,800 | 71,100 |
| 2008/08/07 | 1,792 | 1,794 | 1,694 | 1,722 | 91,500 |
| 2008/08/06 | 1,774 | 1,820 | 1,723 | 1,792 | 98,800 |
| 2008/08/05 | 1,748 | 1,759 | 1,663 | 1,684 | 77,600 |
| 2008/08/04 | 1,750 | 1,790 | 1,728 | 1,781 | 105,000 |
| 2008/08/01 | 1,781 | 1,785 | 1,702 | 1,727 | 67,300 |
| 2008/07/31 | 1,759 | 1,781 | 1,725 | 1,781 | 89,500 |
| 2008/07/30 | 1,749 | 1,770 | 1,705 | 1,758 | 140,100 |
| 2008/07/29 | 1,720 | 1,741 | 1,684 | 1,741 | 87,000 |
| 2008/07/28 | 1,722 | 1,722 | 1,693 | 1,703 | 50,400 |
| 2008/07/25 | 1,725 | 1,726 | 1,658 | 1,689 | 148,600 |
| 2008/07/24 | 1,750 | 1,750 | 1,710 | 1,725 | 175,400 |
| 2008/07/23 | 1,629 | 1,725 | 1,629 | 1,720 | 114,300 |
| 2008/07/22 | 1,649 | 1,649 | 1,556 | 1,629 | 164,300 |
| 2008/07/18 | 1,730 | 1,736 | 1,651 | 1,679 | 146,100 |
| 2008/07/17 | 1,662 | 1,739 | 1,650 | 1,730 | 296,300 |
| 2008/07/16 | 1,619 | 1,642 | 1,612 | 1,629 | 161,300 |
| 2008/07/15 | 1,540 | 1,620 | 1,539 | 1,620 | 492,600 |
| 2008/07/14 | 1,538 | 1,584 | 1,519 | 1,573 | 227,000 |
| 2008/07/11 | 1,500 | 1,521 | 1,457 | 1,498 | 174,500 |
| 2008/07/10 | 1,430 | 1,591 | 1,426 | 1,501 | 772,100 |
| 2008/07/09 | 1,462 | 1,462 | 1,428 | 1,436 | 439,200 |
| 2008/07/08 | 1,537 | 1,558 | 1,425 | 1,433 | 490,000 |
| 2008/07/07 | 1,590 | 1,590 | 1,530 | 1,536 | 336,300 |
| 2008/07/04 | 1,700 | 1,700 | 1,549 | 1,560 | 591,800 |
| 2008/07/03 | 1,880 | 1,883 | 1,633 | 1,700 | 942,300 |
| 2008/07/02 | 1,930 | 1,930 | 1,880 | 1,914 | 150,600 |
| 2008/07/01 | 1,987 | 1,987 | 1,883 | 1,888 | 146,000 |
| 2008/06/30 | 1,948 | 1,986 | 1,938 | 1,986 | 49,600 |
| 2008/06/27 | 1,945 | 1,991 | 1,940 | 1,988 | 56,400 |
| 2008/06/26 | 2,025 | 2,025 | 1,958 | 1,975 | 90,600 |
| 2008/06/25 | 2,015 | 2,040 | 2,005 | 2,035 | 152,000 |
| 2008/06/24 | 1,891 | 2,010 | 1,870 | 1,992 | 216,000 |
| 2008/06/23 | 1,811 | 1,866 | 1,811 | 1,861 | 41,200 |
| 2008/06/20 | 1,825 | 1,845 | 1,810 | 1,815 | 45,100 |
| 2008/06/19 | 1,858 | 1,868 | 1,825 | 1,831 | 112,600 |
| 2008/06/18 | 1,867 | 1,878 | 1,855 | 1,856 | 61,300 |
| 2008/06/17 | 1,866 | 1,883 | 1,858 | 1,866 | 131,900 |
| 2008/06/16 | 1,930 | 1,930 | 1,856 | 1,857 | 107,600 |
| 2008/06/13 | 1,881 | 1,904 | 1,855 | 1,879 | 119,900 |
| 2008/06/12 | 1,950 | 1,959 | 1,914 | 1,941 | 89,000 |
| 2008/06/11 | 1,998 | 1,998 | 1,954 | 1,955 | 49,000 |
| 2008/06/10 | 2,000 | 2,000 | 1,956 | 1,975 | 70,800 |
| 2008/06/09 | 2,000 | 2,010 | 1,986 | 1,986 | 95,500 |
| 2008/06/06 | 2,035 | 2,060 | 2,020 | 2,035 | 57,600 |
| 2008/06/05 | 2,020 | 2,040 | 1,991 | 2,010 | 69,500 |
| 2008/06/04 | 2,015 | 2,050 | 2,015 | 2,040 | 44,500 |
| 2008/06/03 | 2,055 | 2,065 | 2,010 | 2,010 | 88,200 |
| 2008/06/02 | 2,070 | 2,085 | 2,035 | 2,060 | 125,400 |
| 2008/05/30 | 2,030 | 2,105 | 1,991 | 2,030 | 258,500 |
| 2008/05/29 | 2,145 | 2,185 | 2,045 | 2,060 | 255,000 |
| 2008/05/28 | 2,245 | 2,245 | 2,095 | 2,145 | 151,100 |
| 2008/05/27 | 2,200 | 2,255 | 2,200 | 2,245 | 65,200 |
| 2008/05/26 | 2,115 | 2,205 | 2,115 | 2,195 | 112,400 |
| 2008/05/23 | 2,175 | 2,185 | 2,135 | 2,145 | 93,300 |
| 2008/05/22 | 2,190 | 2,225 | 2,150 | 2,190 | 112,700 |
| 2008/05/21 | 2,220 | 2,240 | 2,195 | 2,200 | 86,000 |
| 2008/05/20 | 2,215 | 2,240 | 2,210 | 2,210 | 67,700 |
| 2008/05/19 | 2,305 | 2,305 | 2,250 | 2,255 | 61,500 |
| 2008/05/16 | 2,310 | 2,310 | 2,260 | 2,300 | 90,800 |
| 2008/05/15 | 2,260 | 2,340 | 2,255 | 2,305 | 127,000 |
| 2008/05/14 | 2,310 | 2,315 | 2,255 | 2,290 | 96,400 |
| 2008/05/13 | 2,340 | 2,375 | 2,280 | 2,305 | 87,000 |
| 2008/05/12 | 2,260 | 2,350 | 2,260 | 2,340 | 61,300 |
| 2008/05/09 | 2,390 | 2,395 | 2,300 | 2,320 | 71,900 |
| 2008/05/08 | 2,260 | 2,460 | 2,245 | 2,415 | 112,700 |
| 2008/05/07 | 2,240 | 2,265 | 2,220 | 2,260 | 79,800 |
| 2008/05/02 | 2,260 | 2,260 | 2,205 | 2,235 | 50,400 |
| 2008/05/01 | 2,350 | 2,350 | 2,180 | 2,185 | 174,700 |
| 2008/04/30 | 2,155 | 2,500 | 2,125 | 2,440 | 405,400 |
| 2008/04/28 | 2,100 | 2,120 | 2,055 | 2,100 | 121,400 |
| 2008/04/25 | 2,130 | 2,140 | 2,035 | 2,065 | 163,100 |
| 2008/04/24 | 2,140 | 2,140 | 2,105 | 2,125 | 119,100 |
| 2008/04/23 | 2,070 | 2,120 | 2,065 | 2,110 | 94,900 |
| 2008/04/22 | 2,005 | 2,020 | 1,990 | 2,005 | 88,400 |
| 2008/04/21 | 2,020 | 2,040 | 1,984 | 2,005 | 99,700 |
| 2008/04/18 | 2,035 | 2,035 | 1,966 | 2,010 | 65,500 |
| 2008/04/17 | 2,050 | 2,050 | 2,005 | 2,020 | 58,600 |
| 2008/04/16 | 1,969 | 2,030 | 1,948 | 2,020 | 139,000 |
| 2008/04/15 | 1,917 | 1,957 | 1,889 | 1,954 | 149,000 |
| 2008/04/14 | 1,900 | 1,948 | 1,887 | 1,947 | 86,900 |
| 2008/04/11 | 1,908 | 1,985 | 1,880 | 1,979 | 169,200 |
| 2008/04/10 | 1,915 | 1,927 | 1,887 | 1,918 | 237,100 |
| 2008/04/09 | 1,983 | 1,984 | 1,883 | 1,900 | 224,600 |
| 2008/04/08 | 2,060 | 2,060 | 1,976 | 1,988 | 128,600 |
| 2008/04/07 | 2,065 | 2,075 | 1,970 | 2,055 | 214,800 |
| 2008/04/04 | 2,160 | 2,160 | 2,070 | 2,075 | 152,000 |
| 2008/04/03 | 2,095 | 2,165 | 2,045 | 2,155 | 197,400 |
| 2008/04/02 | 2,000 | 2,065 | 1,975 | 2,055 | 150,600 |
| 2008/04/01 | 1,995 | 1,997 | 1,887 | 1,947 | 275,500 |
| 2008/03/31 | 1,896 | 1,900 | 1,810 | 1,845 | 263,700 |
| 2008/03/28 | 1,901 | 1,916 | 1,819 | 1,900 | 214,600 |
| 2008/03/27 | 1,980 | 1,980 | 1,872 | 1,895 | 136,600 |
| 2008/03/26 | 1,924 | 1,995 | 1,902 | 1,990 | 183,200 |
| 2008/03/25 | 1,841 | 1,875 | 1,840 | 1,871 | 158,700 |
| 2008/03/24 | 1,843 | 1,851 | 1,822 | 1,840 | 116,200 |
| 2008/03/21 | 1,770 | 1,888 | 1,755 | 1,873 | 201,000 |
| 2008/03/19 | 1,856 | 1,880 | 1,732 | 1,748 | 389,900 |
| 2008/03/18 | 1,922 | 1,934 | 1,811 | 1,826 | 182,200 |
| 2008/03/17 | 1,801 | 1,923 | 1,720 | 1,921 | 283,600 |
| 2008/03/14 | 1,920 | 1,940 | 1,850 | 1,855 | 244,200 |
| 2008/03/13 | 2,065 | 2,065 | 1,908 | 1,950 | 275,900 |
| 2008/03/12 | 2,100 | 2,100 | 2,015 | 2,070 | 140,400 |
| 2008/03/11 | 1,950 | 2,020 | 1,934 | 1,990 | 95,600 |
| 2008/03/10 | 2,000 | 2,050 | 1,969 | 1,999 | 182,400 |
| 2008/03/07 | 2,045 | 2,080 | 2,010 | 2,010 | 81,800 |
| 2008/03/06 | 2,010 | 2,180 | 2,010 | 2,150 | 148,500 |
| 2008/03/05 | 1,950 | 2,010 | 1,948 | 1,989 | 166,400 |
| 2008/03/04 | 2,055 | 2,055 | 1,893 | 1,932 | 471,200 |
| 2008/03/03 | 2,100 | 2,105 | 1,984 | 2,055 | 139,200 |
| 2008/02/29 | 2,175 | 2,185 | 2,140 | 2,170 | 70,500 |
| 2008/02/28 | 2,200 | 2,225 | 2,180 | 2,215 | 76,200 |
| 2008/02/27 | 2,200 | 2,250 | 2,195 | 2,240 | 161,200 |
| 2008/02/26 | 2,205 | 2,220 | 2,160 | 2,195 | 289,600 |
| 2008/02/25 | 2,110 | 2,165 | 2,110 | 2,165 | 365,300 |
| 2008/02/22 | 2,160 | 2,180 | 2,095 | 2,100 | 319,700 |
| 2008/02/21 | 2,255 | 2,275 | 2,065 | 2,135 | 466,000 |
| 2008/02/20 | 2,380 | 2,380 | 2,220 | 2,245 | 185,800 |
| 2008/02/19 | 2,350 | 2,360 | 2,295 | 2,360 | 91,300 |
| 2008/02/18 | 2,345 | 2,345 | 2,300 | 2,310 | 77,300 |
| 2008/02/15 | 2,340 | 2,365 | 2,285 | 2,345 | 105,600 |
| 2008/02/14 | 2,325 | 2,340 | 2,300 | 2,335 | 112,600 |
| 2008/02/13 | 2,345 | 2,400 | 2,210 | 2,230 | 186,800 |
| 2008/02/12 | 2,275 | 2,385 | 2,275 | 2,340 | 145,400 |
| 2008/02/08 | 2,250 | 2,270 | 2,230 | 2,245 | 32,700 |
| 2008/02/07 | 2,260 | 2,300 | 2,230 | 2,250 | 46,500 |
| 2008/02/06 | 2,325 | 2,335 | 2,260 | 2,265 | 97,600 |
| 2008/02/05 | 2,300 | 2,385 | 2,300 | 2,360 | 112,100 |
| 2008/02/04 | 2,330 | 2,335 | 2,295 | 2,330 | 295,400 |
| 2008/02/01 | 2,365 | 2,365 | 2,170 | 2,175 | 333,900 |
| 2008/01/31 | 2,330 | 2,430 | 2,285 | 2,360 | 190,100 |
| 2008/01/30 | 2,445 | 2,450 | 2,305 | 2,350 | 250,400 |
| 2008/01/29 | 2,415 | 2,490 | 2,410 | 2,440 | 166,100 |
| 2008/01/28 | 2,580 | 2,620 | 2,400 | 2,410 | 207,800 |
| 2008/01/25 | 2,515 | 2,540 | 2,460 | 2,530 | 109,000 |
| 2008/01/24 | 2,405 | 2,535 | 2,405 | 2,520 | 122,700 |
| 2008/01/23 | 2,430 | 2,490 | 2,355 | 2,385 | 232,300 |
| 2008/01/22 | 2,465 | 2,480 | 2,270 | 2,305 | 363,100 |
| 2008/01/21 | 2,650 | 2,650 | 2,530 | 2,545 | 234,400 |
| 2008/01/18 | 2,705 | 2,730 | 2,580 | 2,655 | 317,100 |
| 2008/01/17 | 2,660 | 2,800 | 2,645 | 2,785 | 180,300 |
| 2008/01/16 | 2,550 | 2,700 | 2,505 | 2,620 | 203,900 |
| 2008/01/15 | 2,730 | 2,730 | 2,600 | 2,600 | 124,400 |
| 2008/01/11 | 2,775 | 2,795 | 2,730 | 2,740 | 106,500 |
| 2008/01/10 | 2,780 | 2,800 | 2,735 | 2,770 | 131,700 |
| 2008/01/09 | 2,735 | 2,825 | 2,700 | 2,820 | 151,000 |
| 2008/01/08 | 2,735 | 2,760 | 2,665 | 2,730 | 251,300 |
| 2008/01/07 | 2,715 | 2,870 | 2,650 | 2,800 | 183,900 |
| 2008/01/04 | 2,800 | 2,845 | 2,730 | 2,775 | 162,000 |