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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,655 | 1,709 | 1,637 | 1,690 | 86,200 |
| 2009/12/29 | 1,700 | 1,721 | 1,700 | 1,701 | 45,500 |
| 2009/12/28 | 1,719 | 1,719 | 1,699 | 1,699 | 18,400 |
| 2009/12/25 | 1,700 | 1,713 | 1,690 | 1,698 | 35,900 |
| 2009/12/24 | 1,724 | 1,752 | 1,712 | 1,724 | 31,300 |
| 2009/12/22 | 1,770 | 1,770 | 1,744 | 1,745 | 63,600 |
| 2009/12/21 | 1,754 | 1,763 | 1,737 | 1,753 | 36,700 |
| 2009/12/18 | 1,689 | 1,756 | 1,680 | 1,743 | 96,900 |
| 2009/12/17 | 1,757 | 1,780 | 1,691 | 1,694 | 130,900 |
| 2009/12/16 | 1,739 | 1,775 | 1,731 | 1,762 | 63,100 |
| 2009/12/15 | 1,757 | 1,757 | 1,706 | 1,709 | 37,700 |
| 2009/12/14 | 1,744 | 1,769 | 1,719 | 1,727 | 123,800 |
| 2009/12/11 | 1,717 | 1,739 | 1,688 | 1,733 | 81,000 |
| 2009/12/10 | 1,726 | 1,741 | 1,675 | 1,687 | 129,100 |
| 2009/12/09 | 1,740 | 1,770 | 1,710 | 1,746 | 206,000 |
| 2009/12/08 | 1,701 | 1,712 | 1,605 | 1,680 | 277,100 |
| 2009/12/07 | 1,575 | 1,601 | 1,565 | 1,581 | 51,000 |
| 2009/12/04 | 1,580 | 1,590 | 1,561 | 1,582 | 31,700 |
| 2009/12/03 | 1,570 | 1,600 | 1,554 | 1,590 | 48,800 |
| 2009/12/02 | 1,594 | 1,609 | 1,556 | 1,563 | 37,100 |
| 2009/12/01 | 1,620 | 1,670 | 1,576 | 1,624 | 84,100 |
| 2009/11/30 | 1,548 | 1,607 | 1,505 | 1,607 | 60,200 |
| 2009/11/27 | 1,538 | 1,580 | 1,533 | 1,547 | 47,400 |
| 2009/11/26 | 1,603 | 1,609 | 1,542 | 1,575 | 83,500 |
| 2009/11/25 | 1,600 | 1,648 | 1,599 | 1,633 | 36,900 |
| 2009/11/24 | 1,641 | 1,663 | 1,611 | 1,615 | 83,200 |
| 2009/11/20 | 1,688 | 1,688 | 1,557 | 1,641 | 84,600 |
| 2009/11/19 | 1,684 | 1,684 | 1,626 | 1,662 | 94,200 |
| 2009/11/18 | 1,663 | 1,700 | 1,638 | 1,674 | 42,300 |
| 2009/11/17 | 1,655 | 1,684 | 1,624 | 1,663 | 55,500 |
| 2009/11/16 | 1,684 | 1,696 | 1,660 | 1,684 | 46,400 |
| 2009/11/13 | 1,726 | 1,734 | 1,690 | 1,713 | 57,400 |
| 2009/11/12 | 1,764 | 1,765 | 1,681 | 1,707 | 60,400 |
| 2009/11/11 | 1,777 | 1,780 | 1,763 | 1,765 | 15,700 |
| 2009/11/10 | 1,781 | 1,783 | 1,761 | 1,766 | 31,900 |
| 2009/11/09 | 1,800 | 1,800 | 1,766 | 1,780 | 35,500 |
| 2009/11/06 | 1,760 | 1,786 | 1,750 | 1,772 | 52,900 |
| 2009/11/05 | 1,819 | 1,832 | 1,777 | 1,789 | 43,200 |
| 2009/11/04 | 1,818 | 1,847 | 1,805 | 1,819 | 80,100 |
| 2009/11/02 | 1,772 | 1,818 | 1,762 | 1,810 | 38,000 |
| 2009/10/30 | 1,805 | 1,819 | 1,760 | 1,790 | 54,200 |
| 2009/10/29 | 1,819 | 1,840 | 1,797 | 1,804 | 57,200 |
| 2009/10/28 | 1,863 | 1,885 | 1,835 | 1,855 | 61,700 |
| 2009/10/27 | 1,882 | 1,892 | 1,822 | 1,834 | 78,200 |
| 2009/10/26 | 1,900 | 1,924 | 1,828 | 1,880 | 122,100 |
| 2009/10/23 | 1,900 | 1,900 | 1,860 | 1,875 | 103,600 |
| 2009/10/22 | 1,894 | 1,899 | 1,860 | 1,880 | 74,500 |
| 2009/10/21 | 1,899 | 1,920 | 1,876 | 1,894 | 114,600 |
| 2009/10/20 | 1,870 | 1,885 | 1,850 | 1,871 | 150,100 |
| 2009/10/19 | 1,845 | 1,879 | 1,796 | 1,879 | 115,900 |
| 2009/10/16 | 1,819 | 1,819 | 1,790 | 1,801 | 37,500 |
| 2009/10/15 | 1,798 | 1,812 | 1,786 | 1,812 | 43,000 |
| 2009/10/14 | 1,787 | 1,820 | 1,766 | 1,806 | 66,500 |
| 2009/10/13 | 1,787 | 1,797 | 1,761 | 1,785 | 27,000 |
| 2009/10/09 | 1,849 | 1,849 | 1,720 | 1,817 | 101,100 |
| 2009/10/08 | 1,866 | 1,875 | 1,811 | 1,819 | 67,600 |
| 2009/10/07 | 1,824 | 1,865 | 1,824 | 1,865 | 78,700 |
| 2009/10/06 | 1,879 | 1,903 | 1,817 | 1,831 | 98,500 |
| 2009/10/05 | 1,872 | 1,912 | 1,872 | 1,895 | 47,000 |
| 2009/10/02 | 1,850 | 1,925 | 1,850 | 1,919 | 49,500 |
| 2009/10/01 | 1,950 | 1,950 | 1,901 | 1,910 | 84,700 |
| 2009/09/30 | 1,873 | 1,950 | 1,872 | 1,950 | 53,700 |
| 2009/09/29 | 1,877 | 1,900 | 1,877 | 1,890 | 60,700 |
| 2009/09/28 | 1,908 | 1,912 | 1,876 | 1,876 | 49,200 |
| 2009/09/25 | 1,910 | 1,913 | 1,870 | 1,878 | 77,600 |
| 2009/09/24 | 1,930 | 1,930 | 1,850 | 1,863 | 91,200 |
| 2009/09/18 | 1,922 | 1,959 | 1,894 | 1,934 | 156,200 |
| 2009/09/17 | 1,893 | 1,997 | 1,864 | 1,892 | 176,100 |
| 2009/09/16 | 1,805 | 1,816 | 1,755 | 1,773 | 28,400 |
| 2009/09/15 | 1,820 | 1,835 | 1,796 | 1,808 | 32,500 |
| 2009/09/14 | 1,810 | 1,826 | 1,795 | 1,802 | 39,800 |
| 2009/09/11 | 1,870 | 1,872 | 1,810 | 1,821 | 70,600 |
| 2009/09/10 | 1,853 | 1,864 | 1,851 | 1,855 | 54,500 |
| 2009/09/09 | 1,850 | 1,855 | 1,822 | 1,830 | 47,400 |
| 2009/09/08 | 1,809 | 1,850 | 1,795 | 1,815 | 60,500 |
| 2009/09/07 | 1,750 | 1,809 | 1,743 | 1,800 | 24,700 |
| 2009/09/04 | 1,815 | 1,815 | 1,757 | 1,768 | 68,800 |
| 2009/09/03 | 1,810 | 1,825 | 1,781 | 1,785 | 32,700 |
| 2009/09/02 | 1,863 | 1,863 | 1,804 | 1,831 | 67,000 |
| 2009/09/01 | 1,875 | 1,878 | 1,863 | 1,866 | 64,000 |
| 2009/08/31 | 1,832 | 1,868 | 1,832 | 1,855 | 80,500 |
| 2009/08/28 | 1,825 | 1,870 | 1,825 | 1,838 | 26,900 |
| 2009/08/27 | 1,884 | 1,890 | 1,839 | 1,879 | 44,600 |
| 2009/08/26 | 1,897 | 1,908 | 1,879 | 1,897 | 45,600 |
| 2009/08/25 | 1,875 | 1,897 | 1,860 | 1,860 | 23,900 |
| 2009/08/24 | 1,860 | 1,908 | 1,860 | 1,888 | 43,600 |
| 2009/08/21 | 1,860 | 1,869 | 1,820 | 1,847 | 30,500 |
| 2009/08/20 | 1,844 | 1,858 | 1,827 | 1,845 | 50,400 |
| 2009/08/19 | 1,822 | 1,855 | 1,810 | 1,852 | 31,800 |
| 2009/08/18 | 1,819 | 1,859 | 1,810 | 1,839 | 26,900 |
| 2009/08/17 | 1,885 | 1,896 | 1,834 | 1,847 | 69,300 |
| 2009/08/14 | 1,854 | 1,875 | 1,829 | 1,868 | 85,700 |
| 2009/08/13 | 1,830 | 1,849 | 1,815 | 1,824 | 31,900 |
| 2009/08/12 | 1,850 | 1,859 | 1,817 | 1,817 | 40,200 |
| 2009/08/11 | 1,835 | 1,879 | 1,823 | 1,850 | 124,200 |
| 2009/08/10 | 1,848 | 1,848 | 1,794 | 1,809 | 61,200 |
| 2009/08/07 | 1,845 | 1,845 | 1,796 | 1,819 | 84,200 |
| 2009/08/06 | 1,762 | 1,860 | 1,762 | 1,820 | 132,900 |
| 2009/08/05 | 1,797 | 1,800 | 1,750 | 1,761 | 74,300 |
| 2009/08/04 | 1,793 | 1,793 | 1,760 | 1,777 | 71,200 |
| 2009/08/03 | 1,750 | 1,750 | 1,720 | 1,733 | 47,000 |
| 2009/07/31 | 1,710 | 1,755 | 1,693 | 1,744 | 73,200 |
| 2009/07/30 | 1,736 | 1,767 | 1,703 | 1,710 | 81,900 |
| 2009/07/29 | 1,731 | 1,777 | 1,725 | 1,744 | 62,500 |
| 2009/07/28 | 1,764 | 1,764 | 1,719 | 1,735 | 68,500 |
| 2009/07/27 | 1,794 | 1,794 | 1,760 | 1,762 | 29,200 |
| 2009/07/24 | 1,790 | 1,792 | 1,751 | 1,764 | 30,600 |
| 2009/07/23 | 1,760 | 1,782 | 1,757 | 1,758 | 106,400 |
| 2009/07/22 | 1,729 | 1,747 | 1,720 | 1,745 | 57,900 |
| 2009/07/21 | 1,703 | 1,726 | 1,662 | 1,700 | 65,000 |
| 2009/07/17 | 1,688 | 1,730 | 1,688 | 1,701 | 56,300 |
| 2009/07/16 | 1,700 | 1,720 | 1,650 | 1,689 | 80,400 |
| 2009/07/15 | 1,685 | 1,690 | 1,654 | 1,655 | 51,800 |
| 2009/07/14 | 1,666 | 1,666 | 1,617 | 1,653 | 58,700 |
| 2009/07/13 | 1,703 | 1,709 | 1,675 | 1,678 | 115,500 |
| 2009/07/10 | 1,696 | 1,705 | 1,690 | 1,700 | 54,700 |
| 2009/07/09 | 1,680 | 1,696 | 1,675 | 1,676 | 64,900 |
| 2009/07/08 | 1,710 | 1,722 | 1,681 | 1,710 | 142,200 |
| 2009/07/07 | 1,749 | 1,788 | 1,734 | 1,766 | 150,400 |
| 2009/07/06 | 1,760 | 1,771 | 1,651 | 1,702 | 162,600 |
| 2009/07/03 | 1,500 | 1,588 | 1,500 | 1,580 | 67,000 |
| 2009/07/02 | 1,535 | 1,549 | 1,510 | 1,544 | 93,700 |
| 2009/07/01 | 1,587 | 1,587 | 1,494 | 1,519 | 162,100 |
| 2009/06/30 | 1,558 | 1,587 | 1,541 | 1,566 | 63,800 |
| 2009/06/29 | 1,574 | 1,574 | 1,530 | 1,543 | 40,200 |
| 2009/06/26 | 1,580 | 1,580 | 1,560 | 1,561 | 53,600 |
| 2009/06/25 | 1,544 | 1,545 | 1,520 | 1,544 | 64,300 |
| 2009/06/24 | 1,583 | 1,599 | 1,538 | 1,551 | 47,000 |
| 2009/06/23 | 1,580 | 1,601 | 1,572 | 1,583 | 48,500 |
| 2009/06/22 | 1,560 | 1,606 | 1,560 | 1,578 | 73,900 |
| 2009/06/19 | 1,599 | 1,599 | 1,531 | 1,547 | 80,900 |
| 2009/06/18 | 1,524 | 1,593 | 1,516 | 1,593 | 148,400 |
| 2009/06/17 | 1,519 | 1,520 | 1,489 | 1,513 | 55,700 |
| 2009/06/16 | 1,520 | 1,520 | 1,477 | 1,488 | 53,500 |
| 2009/06/15 | 1,490 | 1,510 | 1,478 | 1,507 | 57,800 |
| 2009/06/12 | 1,469 | 1,474 | 1,455 | 1,472 | 66,900 |
| 2009/06/11 | 1,432 | 1,460 | 1,430 | 1,460 | 29,700 |
| 2009/06/10 | 1,427 | 1,445 | 1,415 | 1,444 | 48,400 |
| 2009/06/09 | 1,465 | 1,465 | 1,421 | 1,428 | 33,700 |
| 2009/06/08 | 1,465 | 1,479 | 1,454 | 1,455 | 53,700 |
| 2009/06/05 | 1,446 | 1,462 | 1,437 | 1,445 | 48,200 |
| 2009/06/04 | 1,467 | 1,471 | 1,415 | 1,430 | 84,800 |
| 2009/06/03 | 1,431 | 1,464 | 1,426 | 1,440 | 61,100 |
| 2009/06/02 | 1,450 | 1,450 | 1,423 | 1,423 | 82,400 |
| 2009/06/01 | 1,438 | 1,439 | 1,418 | 1,420 | 85,200 |
| 2009/05/29 | 1,420 | 1,428 | 1,409 | 1,422 | 79,000 |
| 2009/05/28 | 1,401 | 1,415 | 1,400 | 1,412 | 55,200 |
| 2009/05/27 | 1,405 | 1,418 | 1,403 | 1,403 | 47,500 |
| 2009/05/26 | 1,409 | 1,414 | 1,392 | 1,401 | 54,900 |
| 2009/05/25 | 1,405 | 1,418 | 1,401 | 1,414 | 30,900 |
| 2009/05/22 | 1,400 | 1,415 | 1,380 | 1,404 | 64,300 |
| 2009/05/21 | 1,415 | 1,433 | 1,400 | 1,406 | 37,600 |
| 2009/05/20 | 1,455 | 1,455 | 1,413 | 1,425 | 46,400 |
| 2009/05/19 | 1,450 | 1,460 | 1,421 | 1,435 | 71,900 |
| 2009/05/18 | 1,460 | 1,460 | 1,432 | 1,450 | 102,700 |
| 2009/05/15 | 1,451 | 1,472 | 1,448 | 1,460 | 151,400 |
| 2009/05/14 | 1,460 | 1,464 | 1,442 | 1,453 | 94,800 |
| 2009/05/13 | 1,468 | 1,470 | 1,448 | 1,461 | 52,100 |
| 2009/05/12 | 1,451 | 1,460 | 1,444 | 1,446 | 43,700 |
| 2009/05/11 | 1,442 | 1,464 | 1,431 | 1,448 | 113,500 |
| 2009/05/08 | 1,410 | 1,425 | 1,400 | 1,422 | 76,400 |
| 2009/05/07 | 1,445 | 1,450 | 1,388 | 1,391 | 68,300 |
| 2009/05/01 | 1,405 | 1,428 | 1,385 | 1,417 | 71,400 |
| 2009/04/30 | 1,390 | 1,424 | 1,385 | 1,385 | 49,200 |
| 2009/04/28 | 1,421 | 1,480 | 1,385 | 1,390 | 91,600 |
| 2009/04/27 | 1,408 | 1,435 | 1,392 | 1,435 | 92,200 |
| 2009/04/24 | 1,402 | 1,421 | 1,367 | 1,368 | 121,700 |
| 2009/04/23 | 1,460 | 1,460 | 1,416 | 1,422 | 81,800 |
| 2009/04/22 | 1,455 | 1,457 | 1,418 | 1,430 | 69,100 |
| 2009/04/21 | 1,481 | 1,481 | 1,422 | 1,440 | 62,600 |
| 2009/04/20 | 1,501 | 1,510 | 1,481 | 1,487 | 32,700 |
| 2009/04/17 | 1,516 | 1,525 | 1,490 | 1,490 | 37,600 |
| 2009/04/16 | 1,539 | 1,560 | 1,518 | 1,535 | 88,300 |
| 2009/04/15 | 1,528 | 1,535 | 1,493 | 1,516 | 41,700 |
| 2009/04/14 | 1,513 | 1,530 | 1,479 | 1,520 | 34,400 |
| 2009/04/13 | 1,512 | 1,521 | 1,470 | 1,473 | 39,700 |
| 2009/04/10 | 1,570 | 1,570 | 1,515 | 1,521 | 16,500 |
| 2009/04/09 | 1,505 | 1,574 | 1,505 | 1,551 | 63,200 |
| 2009/04/08 | 1,500 | 1,538 | 1,500 | 1,505 | 27,300 |
| 2009/04/07 | 1,513 | 1,532 | 1,508 | 1,513 | 52,400 |
| 2009/04/06 | 1,516 | 1,550 | 1,485 | 1,498 | 72,900 |
| 2009/04/03 | 1,564 | 1,564 | 1,530 | 1,546 | 30,500 |
| 2009/04/02 | 1,569 | 1,576 | 1,499 | 1,534 | 59,400 |
| 2009/04/01 | 1,508 | 1,576 | 1,489 | 1,576 | 53,100 |
| 2009/03/31 | 1,500 | 1,530 | 1,465 | 1,478 | 69,000 |
| 2009/03/30 | 1,523 | 1,550 | 1,501 | 1,502 | 58,900 |
| 2009/03/27 | 1,575 | 1,595 | 1,522 | 1,536 | 64,200 |
| 2009/03/26 | 1,620 | 1,620 | 1,551 | 1,594 | 44,200 |
| 2009/03/25 | 1,559 | 1,600 | 1,545 | 1,600 | 75,700 |
| 2009/03/24 | 1,550 | 1,559 | 1,514 | 1,544 | 52,400 |
| 2009/03/23 | 1,499 | 1,542 | 1,465 | 1,542 | 88,200 |
| 2009/03/19 | 1,530 | 1,530 | 1,450 | 1,464 | 65,600 |
| 2009/03/18 | 1,540 | 1,540 | 1,454 | 1,471 | 77,300 |
| 2009/03/17 | 1,540 | 1,540 | 1,492 | 1,500 | 53,800 |
| 2009/03/16 | 1,485 | 1,520 | 1,471 | 1,506 | 88,800 |
| 2009/03/13 | 1,457 | 1,489 | 1,425 | 1,425 | 117,100 |
| 2009/03/12 | 1,403 | 1,450 | 1,392 | 1,437 | 100,600 |
| 2009/03/11 | 1,349 | 1,407 | 1,330 | 1,370 | 104,500 |
| 2009/03/10 | 1,350 | 1,373 | 1,309 | 1,309 | 48,700 |
| 2009/03/09 | 1,413 | 1,433 | 1,350 | 1,351 | 52,500 |
| 2009/03/06 | 1,422 | 1,446 | 1,406 | 1,412 | 83,500 |
| 2009/03/05 | 1,470 | 1,530 | 1,456 | 1,481 | 85,300 |
| 2009/03/04 | 1,421 | 1,490 | 1,382 | 1,490 | 112,500 |
| 2009/03/03 | 1,459 | 1,470 | 1,380 | 1,401 | 64,200 |
| 2009/03/02 | 1,516 | 1,519 | 1,456 | 1,499 | 71,000 |
| 2009/02/27 | 1,573 | 1,573 | 1,480 | 1,507 | 104,500 |
| 2009/02/26 | 1,700 | 1,700 | 1,545 | 1,578 | 165,600 |
| 2009/02/25 | 1,699 | 1,750 | 1,669 | 1,689 | 46,600 |
| 2009/02/24 | 1,626 | 1,729 | 1,626 | 1,729 | 40,800 |
| 2009/02/23 | 1,700 | 1,718 | 1,698 | 1,715 | 30,000 |
| 2009/02/20 | 1,770 | 1,793 | 1,723 | 1,730 | 47,500 |
| 2009/02/19 | 1,780 | 1,780 | 1,720 | 1,770 | 36,100 |
| 2009/02/18 | 1,695 | 1,746 | 1,669 | 1,723 | 81,600 |
| 2009/02/17 | 1,753 | 1,798 | 1,681 | 1,695 | 142,400 |
| 2009/02/16 | 1,790 | 1,798 | 1,730 | 1,783 | 100,100 |
| 2009/02/13 | 1,820 | 1,840 | 1,782 | 1,806 | 147,700 |
| 2009/02/12 | 1,832 | 1,865 | 1,814 | 1,850 | 83,800 |
| 2009/02/10 | 1,865 | 1,909 | 1,850 | 1,862 | 110,000 |
| 2009/02/09 | 1,852 | 1,863 | 1,788 | 1,825 | 115,500 |
| 2009/02/06 | 1,850 | 1,899 | 1,820 | 1,887 | 95,000 |
| 2009/02/05 | 1,850 | 1,880 | 1,798 | 1,840 | 91,600 |
| 2009/02/04 | 1,886 | 1,896 | 1,837 | 1,850 | 53,100 |
| 2009/02/03 | 1,944 | 1,945 | 1,895 | 1,901 | 134,600 |
| 2009/02/02 | 1,919 | 1,950 | 1,904 | 1,939 | 85,100 |
| 2009/01/30 | 1,844 | 1,920 | 1,838 | 1,903 | 80,500 |
| 2009/01/29 | 1,870 | 1,894 | 1,823 | 1,874 | 64,600 |
| 2009/01/28 | 1,809 | 1,900 | 1,809 | 1,900 | 66,400 |
| 2009/01/27 | 1,900 | 1,900 | 1,805 | 1,839 | 129,100 |
| 2009/01/26 | 1,960 | 2,005 | 1,900 | 1,919 | 299,400 |
| 2009/01/23 | 1,680 | 1,750 | 1,680 | 1,700 | 35,100 |
| 2009/01/22 | 1,750 | 1,759 | 1,675 | 1,738 | 39,500 |
| 2009/01/21 | 1,680 | 1,768 | 1,676 | 1,749 | 39,900 |
| 2009/01/20 | 1,771 | 1,789 | 1,716 | 1,729 | 28,600 |
| 2009/01/19 | 1,780 | 1,825 | 1,740 | 1,813 | 40,800 |
| 2009/01/16 | 1,712 | 1,769 | 1,700 | 1,769 | 79,500 |
| 2009/01/15 | 1,675 | 1,764 | 1,674 | 1,711 | 50,200 |
| 2009/01/14 | 1,724 | 1,724 | 1,673 | 1,705 | 49,800 |
| 2009/01/13 | 1,666 | 1,724 | 1,621 | 1,694 | 55,100 |
| 2009/01/09 | 1,667 | 1,701 | 1,654 | 1,666 | 72,100 |
| 2009/01/08 | 1,711 | 1,713 | 1,661 | 1,697 | 46,500 |
| 2009/01/07 | 1,870 | 1,870 | 1,756 | 1,760 | 54,700 |
| 2009/01/06 | 1,942 | 1,944 | 1,755 | 1,785 | 56,900 |
| 2009/01/05 | 1,915 | 1,985 | 1,915 | 1,966 | 21,000 |