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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,640 | 1,700 | 1,640 | 1,691 | 85,100 |
| 2010/12/29 | 1,639 | 1,640 | 1,632 | 1,640 | 23,400 |
| 2010/12/28 | 1,638 | 1,645 | 1,628 | 1,633 | 49,100 |
| 2010/12/27 | 1,668 | 1,668 | 1,639 | 1,645 | 83,100 |
| 2010/12/24 | 1,679 | 1,686 | 1,653 | 1,672 | 74,800 |
| 2010/12/22 | 1,648 | 1,699 | 1,648 | 1,687 | 107,800 |
| 2010/12/21 | 1,647 | 1,658 | 1,646 | 1,653 | 80,400 |
| 2010/12/20 | 1,646 | 1,679 | 1,646 | 1,663 | 63,900 |
| 2010/12/17 | 1,682 | 1,700 | 1,646 | 1,666 | 98,200 |
| 2010/12/16 | 1,674 | 1,707 | 1,660 | 1,700 | 107,300 |
| 2010/12/15 | 1,643 | 1,665 | 1,635 | 1,665 | 57,700 |
| 2010/12/14 | 1,637 | 1,653 | 1,637 | 1,650 | 86,100 |
| 2010/12/13 | 1,605 | 1,643 | 1,602 | 1,639 | 139,100 |
| 2010/12/10 | 1,670 | 1,695 | 1,593 | 1,601 | 267,400 |
| 2010/12/09 | 1,768 | 1,795 | 1,652 | 1,654 | 335,200 |
| 2010/12/08 | 1,700 | 1,715 | 1,678 | 1,700 | 109,500 |
| 2010/12/07 | 1,700 | 1,709 | 1,687 | 1,709 | 52,600 |
| 2010/12/06 | 1,698 | 1,702 | 1,689 | 1,691 | 25,100 |
| 2010/12/03 | 1,700 | 1,700 | 1,680 | 1,684 | 38,500 |
| 2010/12/02 | 1,700 | 1,700 | 1,678 | 1,700 | 65,900 |
| 2010/12/01 | 1,663 | 1,689 | 1,658 | 1,680 | 42,100 |
| 2010/11/30 | 1,665 | 1,682 | 1,661 | 1,665 | 48,200 |
| 2010/11/29 | 1,654 | 1,687 | 1,647 | 1,685 | 75,700 |
| 2010/11/26 | 1,644 | 1,680 | 1,644 | 1,655 | 43,100 |
| 2010/11/25 | 1,635 | 1,653 | 1,625 | 1,653 | 34,500 |
| 2010/11/24 | 1,616 | 1,647 | 1,616 | 1,635 | 49,700 |
| 2010/11/22 | 1,639 | 1,645 | 1,628 | 1,643 | 39,600 |
| 2010/11/19 | 1,632 | 1,638 | 1,625 | 1,629 | 39,000 |
| 2010/11/18 | 1,620 | 1,638 | 1,609 | 1,637 | 52,300 |
| 2010/11/17 | 1,597 | 1,616 | 1,591 | 1,615 | 22,800 |
| 2010/11/16 | 1,610 | 1,618 | 1,590 | 1,612 | 51,400 |
| 2010/11/15 | 1,610 | 1,615 | 1,607 | 1,607 | 8,400 |
| 2010/11/12 | 1,610 | 1,623 | 1,608 | 1,608 | 13,900 |
| 2010/11/11 | 1,626 | 1,626 | 1,605 | 1,615 | 30,700 |
| 2010/11/10 | 1,630 | 1,661 | 1,626 | 1,631 | 28,800 |
| 2010/11/09 | 1,638 | 1,639 | 1,630 | 1,636 | 7,200 |
| 2010/11/08 | 1,657 | 1,657 | 1,625 | 1,638 | 22,100 |
| 2010/11/05 | 1,624 | 1,670 | 1,624 | 1,657 | 21,200 |
| 2010/11/04 | 1,599 | 1,629 | 1,599 | 1,619 | 23,100 |
| 2010/11/02 | 1,620 | 1,630 | 1,589 | 1,598 | 22,700 |
| 2010/11/01 | 1,643 | 1,650 | 1,618 | 1,626 | 22,400 |
| 2010/10/29 | 1,636 | 1,672 | 1,636 | 1,672 | 23,200 |
| 2010/10/28 | 1,670 | 1,682 | 1,646 | 1,649 | 44,000 |
| 2010/10/27 | 1,630 | 1,684 | 1,630 | 1,670 | 40,000 |
| 2010/10/26 | 1,670 | 1,670 | 1,633 | 1,640 | 27,400 |
| 2010/10/25 | 1,648 | 1,673 | 1,630 | 1,643 | 33,800 |
| 2010/10/22 | 1,659 | 1,670 | 1,651 | 1,656 | 28,600 |
| 2010/10/21 | 1,668 | 1,681 | 1,644 | 1,666 | 35,200 |
| 2010/10/20 | 1,640 | 1,697 | 1,613 | 1,677 | 63,200 |
| 2010/10/19 | 1,669 | 1,686 | 1,653 | 1,679 | 40,200 |
| 2010/10/18 | 1,650 | 1,680 | 1,645 | 1,670 | 33,300 |
| 2010/10/15 | 1,638 | 1,684 | 1,627 | 1,663 | 36,200 |
| 2010/10/14 | 1,622 | 1,636 | 1,605 | 1,628 | 53,100 |
| 2010/10/13 | 1,631 | 1,660 | 1,622 | 1,627 | 34,600 |
| 2010/10/12 | 1,716 | 1,716 | 1,622 | 1,630 | 69,300 |
| 2010/10/08 | 1,712 | 1,733 | 1,686 | 1,692 | 31,800 |
| 2010/10/07 | 1,714 | 1,737 | 1,714 | 1,728 | 27,500 |
| 2010/10/06 | 1,718 | 1,740 | 1,697 | 1,730 | 28,200 |
| 2010/10/05 | 1,770 | 1,770 | 1,660 | 1,718 | 53,000 |
| 2010/10/04 | 1,740 | 1,783 | 1,739 | 1,773 | 81,600 |
| 2010/10/01 | 1,710 | 1,740 | 1,684 | 1,739 | 63,500 |
| 2010/09/30 | 1,710 | 1,711 | 1,681 | 1,687 | 35,600 |
| 2010/09/29 | 1,711 | 1,728 | 1,700 | 1,715 | 28,800 |
| 2010/09/28 | 1,717 | 1,730 | 1,710 | 1,719 | 17,300 |
| 2010/09/27 | 1,738 | 1,738 | 1,715 | 1,732 | 16,700 |
| 2010/09/24 | 1,732 | 1,738 | 1,700 | 1,704 | 35,200 |
| 2010/09/22 | 1,735 | 1,739 | 1,715 | 1,733 | 36,200 |
| 2010/09/21 | 1,708 | 1,737 | 1,695 | 1,727 | 48,100 |
| 2010/09/17 | 1,700 | 1,715 | 1,688 | 1,708 | 17,000 |
| 2010/09/16 | 1,672 | 1,707 | 1,672 | 1,695 | 41,800 |
| 2010/09/15 | 1,729 | 1,729 | 1,672 | 1,672 | 62,700 |
| 2010/09/14 | 1,700 | 1,724 | 1,682 | 1,722 | 22,400 |
| 2010/09/13 | 1,707 | 1,710 | 1,693 | 1,700 | 26,000 |
| 2010/09/10 | 1,713 | 1,713 | 1,695 | 1,707 | 26,900 |
| 2010/09/09 | 1,695 | 1,697 | 1,667 | 1,684 | 25,600 |
| 2010/09/08 | 1,689 | 1,700 | 1,682 | 1,695 | 27,900 |
| 2010/09/07 | 1,677 | 1,693 | 1,674 | 1,688 | 44,100 |
| 2010/09/06 | 1,612 | 1,664 | 1,612 | 1,657 | 25,900 |
| 2010/09/03 | 1,580 | 1,617 | 1,580 | 1,611 | 59,200 |
| 2010/09/02 | 1,568 | 1,568 | 1,536 | 1,545 | 37,300 |
| 2010/09/01 | 1,597 | 1,597 | 1,534 | 1,559 | 62,400 |
| 2010/08/31 | 1,655 | 1,658 | 1,572 | 1,575 | 39,100 |
| 2010/08/30 | 1,649 | 1,670 | 1,649 | 1,658 | 17,600 |
| 2010/08/27 | 1,635 | 1,665 | 1,635 | 1,648 | 19,600 |
| 2010/08/26 | 1,650 | 1,670 | 1,615 | 1,635 | 16,200 |
| 2010/08/25 | 1,594 | 1,650 | 1,592 | 1,618 | 45,400 |
| 2010/08/24 | 1,600 | 1,636 | 1,596 | 1,621 | 18,000 |
| 2010/08/23 | 1,644 | 1,653 | 1,601 | 1,605 | 47,600 |
| 2010/08/20 | 1,645 | 1,658 | 1,601 | 1,643 | 49,700 |
| 2010/08/19 | 1,711 | 1,714 | 1,664 | 1,670 | 35,100 |
| 2010/08/18 | 1,723 | 1,740 | 1,713 | 1,730 | 44,100 |
| 2010/08/17 | 1,646 | 1,727 | 1,646 | 1,722 | 57,700 |
| 2010/08/16 | 1,598 | 1,671 | 1,598 | 1,645 | 37,500 |
| 2010/08/13 | 1,608 | 1,608 | 1,570 | 1,597 | 76,400 |
| 2010/08/12 | 1,613 | 1,645 | 1,592 | 1,601 | 56,800 |
| 2010/08/11 | 1,696 | 1,699 | 1,626 | 1,648 | 54,700 |
| 2010/08/10 | 1,743 | 1,743 | 1,710 | 1,723 | 29,700 |
| 2010/08/09 | 1,739 | 1,750 | 1,728 | 1,750 | 38,500 |
| 2010/08/06 | 1,729 | 1,744 | 1,715 | 1,744 | 45,500 |
| 2010/08/05 | 1,731 | 1,735 | 1,725 | 1,735 | 66,300 |
| 2010/08/04 | 1,688 | 1,728 | 1,670 | 1,722 | 64,700 |
| 2010/08/03 | 1,695 | 1,710 | 1,684 | 1,688 | 46,900 |
| 2010/08/02 | 1,695 | 1,705 | 1,681 | 1,687 | 68,700 |
| 2010/07/30 | 1,725 | 1,728 | 1,689 | 1,696 | 39,700 |
| 2010/07/29 | 1,716 | 1,735 | 1,709 | 1,720 | 32,700 |
| 2010/07/28 | 1,720 | 1,724 | 1,705 | 1,714 | 48,700 |
| 2010/07/27 | 1,720 | 1,725 | 1,711 | 1,719 | 58,400 |
| 2010/07/26 | 1,715 | 1,726 | 1,709 | 1,720 | 65,900 |
| 2010/07/23 | 1,715 | 1,715 | 1,690 | 1,697 | 51,400 |
| 2010/07/22 | 1,658 | 1,694 | 1,652 | 1,680 | 48,600 |
| 2010/07/21 | 1,656 | 1,673 | 1,641 | 1,658 | 40,500 |
| 2010/07/20 | 1,680 | 1,682 | 1,621 | 1,649 | 119,300 |
| 2010/07/16 | 1,682 | 1,720 | 1,682 | 1,715 | 103,000 |
| 2010/07/15 | 1,714 | 1,744 | 1,704 | 1,722 | 74,500 |
| 2010/07/14 | 1,746 | 1,746 | 1,714 | 1,722 | 68,000 |
| 2010/07/13 | 1,706 | 1,724 | 1,703 | 1,714 | 47,400 |
| 2010/07/12 | 1,731 | 1,737 | 1,706 | 1,714 | 35,800 |
| 2010/07/09 | 1,769 | 1,772 | 1,728 | 1,740 | 80,700 |
| 2010/07/08 | 1,680 | 1,794 | 1,664 | 1,776 | 173,700 |
| 2010/07/07 | 1,720 | 1,720 | 1,623 | 1,651 | 215,800 |
| 2010/07/06 | 1,671 | 1,734 | 1,666 | 1,699 | 137,000 |
| 2010/07/05 | 1,601 | 1,717 | 1,601 | 1,709 | 137,200 |
| 2010/07/02 | 1,492 | 1,604 | 1,488 | 1,601 | 210,500 |
| 2010/07/01 | 1,502 | 1,529 | 1,502 | 1,518 | 108,600 |
| 2010/06/30 | 1,508 | 1,524 | 1,502 | 1,503 | 174,000 |
| 2010/06/29 | 1,576 | 1,576 | 1,508 | 1,532 | 178,500 |
| 2010/06/28 | 1,600 | 1,600 | 1,567 | 1,576 | 64,100 |
| 2010/06/25 | 1,585 | 1,606 | 1,569 | 1,579 | 81,300 |
| 2010/06/24 | 1,584 | 1,595 | 1,578 | 1,578 | 64,600 |
| 2010/06/23 | 1,601 | 1,605 | 1,575 | 1,578 | 102,500 |
| 2010/06/22 | 1,605 | 1,610 | 1,594 | 1,605 | 120,500 |
| 2010/06/21 | 1,617 | 1,621 | 1,600 | 1,604 | 64,200 |
| 2010/06/18 | 1,605 | 1,609 | 1,583 | 1,588 | 91,900 |
| 2010/06/17 | 1,642 | 1,651 | 1,603 | 1,614 | 84,100 |
| 2010/06/16 | 1,699 | 1,699 | 1,642 | 1,651 | 55,900 |
| 2010/06/15 | 1,667 | 1,683 | 1,653 | 1,661 | 28,700 |
| 2010/06/14 | 1,690 | 1,695 | 1,666 | 1,679 | 26,900 |
| 2010/06/11 | 1,690 | 1,696 | 1,663 | 1,674 | 62,400 |
| 2010/06/10 | 1,647 | 1,680 | 1,641 | 1,678 | 33,300 |
| 2010/06/09 | 1,690 | 1,690 | 1,630 | 1,649 | 55,900 |
| 2010/06/08 | 1,630 | 1,713 | 1,630 | 1,705 | 61,300 |
| 2010/06/07 | 1,704 | 1,714 | 1,621 | 1,629 | 69,000 |
| 2010/06/04 | 1,705 | 1,723 | 1,702 | 1,709 | 43,100 |
| 2010/06/03 | 1,760 | 1,790 | 1,706 | 1,719 | 92,600 |
| 2010/06/02 | 1,743 | 1,791 | 1,743 | 1,759 | 57,600 |
| 2010/06/01 | 1,729 | 1,782 | 1,719 | 1,780 | 60,700 |
| 2010/05/31 | 1,689 | 1,708 | 1,685 | 1,705 | 51,900 |
| 2010/05/28 | 1,680 | 1,719 | 1,665 | 1,704 | 114,100 |
| 2010/05/27 | 1,617 | 1,649 | 1,613 | 1,632 | 81,700 |
| 2010/05/26 | 1,632 | 1,659 | 1,618 | 1,628 | 79,300 |
| 2010/05/25 | 1,699 | 1,716 | 1,623 | 1,639 | 77,200 |
| 2010/05/24 | 1,720 | 1,759 | 1,720 | 1,729 | 68,800 |
| 2010/05/21 | 1,775 | 1,783 | 1,742 | 1,757 | 52,800 |
| 2010/05/20 | 1,705 | 1,859 | 1,705 | 1,809 | 134,800 |
| 2010/05/19 | 1,828 | 1,828 | 1,712 | 1,731 | 121,900 |
| 2010/05/18 | 1,809 | 1,853 | 1,760 | 1,828 | 163,200 |
| 2010/05/17 | 1,898 | 1,900 | 1,832 | 1,840 | 50,000 |
| 2010/05/14 | 1,869 | 1,902 | 1,844 | 1,886 | 42,200 |
| 2010/05/13 | 1,900 | 1,900 | 1,865 | 1,871 | 31,600 |
| 2010/05/12 | 1,900 | 1,900 | 1,854 | 1,870 | 35,300 |
| 2010/05/11 | 1,899 | 1,903 | 1,878 | 1,894 | 85,500 |
| 2010/05/10 | 1,896 | 1,902 | 1,862 | 1,887 | 94,600 |
| 2010/05/07 | 1,866 | 1,909 | 1,853 | 1,896 | 93,900 |
| 2010/05/06 | 1,898 | 1,950 | 1,857 | 1,936 | 142,200 |
| 2010/04/30 | 1,888 | 1,926 | 1,874 | 1,907 | 209,900 |
| 2010/04/28 | 1,930 | 1,931 | 1,883 | 1,885 | 132,100 |
| 2010/04/27 | 1,965 | 1,986 | 1,931 | 1,954 | 165,200 |
| 2010/04/26 | 1,907 | 1,995 | 1,900 | 1,990 | 173,600 |
| 2010/04/23 | 1,817 | 1,878 | 1,807 | 1,871 | 126,600 |
| 2010/04/22 | 1,824 | 1,846 | 1,802 | 1,839 | 107,400 |
| 2010/04/21 | 1,805 | 1,830 | 1,763 | 1,824 | 114,100 |
| 2010/04/20 | 1,800 | 1,809 | 1,780 | 1,804 | 96,400 |
| 2010/04/19 | 1,748 | 1,780 | 1,748 | 1,752 | 77,600 |
| 2010/04/16 | 1,772 | 1,789 | 1,768 | 1,782 | 148,300 |
| 2010/04/15 | 1,700 | 1,778 | 1,695 | 1,775 | 256,900 |
| 2010/04/14 | 1,677 | 1,685 | 1,666 | 1,677 | 137,400 |
| 2010/04/13 | 1,661 | 1,662 | 1,650 | 1,662 | 178,700 |
| 2010/04/12 | 1,650 | 1,658 | 1,646 | 1,652 | 159,800 |
| 2010/04/09 | 1,650 | 1,659 | 1,635 | 1,645 | 124,400 |
| 2010/04/08 | 1,675 | 1,679 | 1,629 | 1,630 | 203,100 |
| 2010/04/07 | 1,700 | 1,705 | 1,681 | 1,688 | 177,700 |
| 2010/04/06 | 1,717 | 1,722 | 1,682 | 1,701 | 86,800 |
| 2010/04/05 | 1,720 | 1,729 | 1,708 | 1,712 | 79,000 |
| 2010/04/02 | 1,767 | 1,769 | 1,698 | 1,717 | 160,800 |
| 2010/04/01 | 1,775 | 1,780 | 1,758 | 1,769 | 98,700 |
| 2010/03/31 | 1,743 | 1,793 | 1,731 | 1,776 | 78,000 |
| 2010/03/30 | 1,726 | 1,744 | 1,723 | 1,743 | 44,200 |
| 2010/03/29 | 1,690 | 1,734 | 1,690 | 1,726 | 94,200 |
| 2010/03/26 | 1,690 | 1,690 | 1,665 | 1,681 | 74,500 |
| 2010/03/25 | 1,650 | 1,678 | 1,645 | 1,674 | 107,800 |
| 2010/03/24 | 1,652 | 1,658 | 1,646 | 1,656 | 72,200 |
| 2010/03/23 | 1,640 | 1,651 | 1,634 | 1,641 | 72,300 |
| 2010/03/19 | 1,680 | 1,680 | 1,624 | 1,633 | 98,000 |
| 2010/03/18 | 1,590 | 1,690 | 1,586 | 1,682 | 110,900 |
| 2010/03/17 | 1,586 | 1,606 | 1,584 | 1,606 | 34,400 |
| 2010/03/16 | 1,585 | 1,593 | 1,584 | 1,584 | 36,200 |
| 2010/03/15 | 1,578 | 1,585 | 1,573 | 1,584 | 59,300 |
| 2010/03/12 | 1,575 | 1,595 | 1,572 | 1,578 | 61,400 |
| 2010/03/11 | 1,616 | 1,616 | 1,575 | 1,580 | 72,200 |
| 2010/03/10 | 1,607 | 1,617 | 1,600 | 1,600 | 45,000 |
| 2010/03/09 | 1,617 | 1,618 | 1,601 | 1,606 | 17,300 |
| 2010/03/08 | 1,620 | 1,627 | 1,602 | 1,607 | 30,100 |
| 2010/03/05 | 1,595 | 1,620 | 1,595 | 1,617 | 25,000 |
| 2010/03/04 | 1,631 | 1,631 | 1,595 | 1,600 | 23,700 |
| 2010/03/03 | 1,612 | 1,623 | 1,610 | 1,617 | 6,800 |
| 2010/03/02 | 1,619 | 1,626 | 1,607 | 1,626 | 18,300 |
| 2010/03/01 | 1,630 | 1,640 | 1,614 | 1,634 | 51,900 |
| 2010/02/26 | 1,621 | 1,625 | 1,596 | 1,624 | 64,500 |
| 2010/02/25 | 1,582 | 1,605 | 1,582 | 1,605 | 43,000 |
| 2010/02/24 | 1,605 | 1,620 | 1,570 | 1,575 | 106,600 |
| 2010/02/23 | 1,638 | 1,639 | 1,615 | 1,620 | 44,500 |
| 2010/02/22 | 1,633 | 1,671 | 1,633 | 1,659 | 24,700 |
| 2010/02/19 | 1,645 | 1,650 | 1,626 | 1,639 | 25,500 |
| 2010/02/18 | 1,620 | 1,649 | 1,620 | 1,644 | 22,600 |
| 2010/02/17 | 1,635 | 1,635 | 1,618 | 1,623 | 19,500 |
| 2010/02/16 | 1,611 | 1,625 | 1,611 | 1,618 | 14,100 |
| 2010/02/15 | 1,610 | 1,624 | 1,605 | 1,624 | 27,300 |
| 2010/02/12 | 1,627 | 1,636 | 1,606 | 1,620 | 18,500 |
| 2010/02/10 | 1,628 | 1,633 | 1,618 | 1,618 | 35,100 |
| 2010/02/09 | 1,630 | 1,660 | 1,628 | 1,639 | 42,700 |
| 2010/02/08 | 1,710 | 1,714 | 1,651 | 1,653 | 64,600 |
| 2010/02/05 | 1,645 | 1,712 | 1,633 | 1,690 | 111,300 |
| 2010/02/04 | 1,651 | 1,690 | 1,650 | 1,677 | 54,500 |
| 2010/02/03 | 1,651 | 1,685 | 1,651 | 1,677 | 59,600 |
| 2010/02/02 | 1,625 | 1,658 | 1,625 | 1,651 | 53,300 |
| 2010/02/01 | 1,629 | 1,636 | 1,619 | 1,630 | 52,200 |
| 2010/01/29 | 1,649 | 1,659 | 1,636 | 1,653 | 76,000 |
| 2010/01/28 | 1,615 | 1,650 | 1,582 | 1,625 | 194,300 |
| 2010/01/27 | 1,658 | 1,661 | 1,601 | 1,634 | 117,100 |
| 2010/01/26 | 1,640 | 1,664 | 1,630 | 1,637 | 142,800 |
| 2010/01/25 | 1,650 | 1,654 | 1,642 | 1,645 | 78,400 |
| 2010/01/22 | 1,660 | 1,664 | 1,636 | 1,655 | 108,300 |
| 2010/01/21 | 1,649 | 1,667 | 1,649 | 1,651 | 86,000 |
| 2010/01/20 | 1,660 | 1,660 | 1,632 | 1,648 | 70,300 |
| 2010/01/19 | 1,634 | 1,651 | 1,633 | 1,647 | 63,300 |
| 2010/01/18 | 1,630 | 1,645 | 1,629 | 1,643 | 61,200 |
| 2010/01/15 | 1,645 | 1,645 | 1,616 | 1,632 | 93,900 |
| 2010/01/14 | 1,610 | 1,625 | 1,601 | 1,614 | 89,000 |
| 2010/01/13 | 1,660 | 1,662 | 1,616 | 1,622 | 132,700 |
| 2010/01/12 | 1,680 | 1,690 | 1,658 | 1,666 | 124,800 |
| 2010/01/08 | 1,719 | 1,750 | 1,677 | 1,715 | 102,400 |
| 2010/01/07 | 1,700 | 1,718 | 1,685 | 1,718 | 37,600 |
| 2010/01/06 | 1,700 | 1,716 | 1,665 | 1,703 | 102,400 |
| 2010/01/05 | 1,740 | 1,740 | 1,675 | 1,683 | 57,000 |
| 2010/01/04 | 1,730 | 1,740 | 1,723 | 1,728 | 24,000 |