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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,085 | 1,094 | 1,082 | 1,092 | 15,500 |
| 2011/12/29 | 1,077 | 1,082 | 1,071 | 1,080 | 6,400 |
| 2011/12/28 | 1,082 | 1,090 | 1,063 | 1,087 | 32,600 |
| 2011/12/27 | 1,097 | 1,099 | 1,091 | 1,097 | 15,500 |
| 2011/12/26 | 1,116 | 1,116 | 1,095 | 1,099 | 14,800 |
| 2011/12/22 | 1,112 | 1,119 | 1,090 | 1,095 | 33,700 |
| 2011/12/21 | 1,119 | 1,123 | 1,103 | 1,118 | 35,300 |
| 2011/12/20 | 1,128 | 1,135 | 1,116 | 1,116 | 52,000 |
| 2011/12/19 | 1,115 | 1,144 | 1,113 | 1,135 | 82,900 |
| 2011/12/16 | 1,104 | 1,107 | 1,097 | 1,102 | 29,300 |
| 2011/12/15 | 1,097 | 1,098 | 1,086 | 1,088 | 26,300 |
| 2011/12/14 | 1,103 | 1,104 | 1,093 | 1,097 | 20,100 |
| 2011/12/13 | 1,080 | 1,109 | 1,078 | 1,102 | 46,700 |
| 2011/12/12 | 1,068 | 1,115 | 1,068 | 1,105 | 96,100 |
| 2011/12/09 | 1,047 | 1,095 | 1,039 | 1,093 | 206,700 |
| 2011/12/08 | 1,032 | 1,043 | 1,018 | 1,034 | 72,400 |
| 2011/12/07 | 1,020 | 1,048 | 1,016 | 1,046 | 32,800 |
| 2011/12/06 | 1,055 | 1,055 | 1,017 | 1,018 | 31,800 |
| 2011/12/05 | 1,053 | 1,057 | 1,048 | 1,055 | 24,500 |
| 2011/12/02 | 1,060 | 1,068 | 1,031 | 1,043 | 27,000 |
| 2011/12/01 | 1,066 | 1,070 | 1,045 | 1,055 | 48,500 |
| 2011/11/30 | 1,037 | 1,050 | 1,034 | 1,046 | 38,500 |
| 2011/11/29 | 1,018 | 1,050 | 1,018 | 1,048 | 28,400 |
| 2011/11/28 | 1,020 | 1,023 | 1,010 | 1,016 | 50,500 |
| 2011/11/25 | 1,025 | 1,027 | 1,002 | 1,010 | 85,200 |
| 2011/11/24 | 1,035 | 1,046 | 1,021 | 1,025 | 75,800 |
| 2011/11/22 | 1,050 | 1,083 | 1,046 | 1,058 | 60,800 |
| 2011/11/21 | 1,075 | 1,099 | 1,075 | 1,088 | 27,300 |
| 2011/11/18 | 1,085 | 1,104 | 1,070 | 1,080 | 34,300 |
| 2011/11/17 | 1,062 | 1,105 | 1,054 | 1,103 | 30,300 |
| 2011/11/16 | 1,058 | 1,071 | 1,054 | 1,062 | 27,300 |
| 2011/11/15 | 1,048 | 1,075 | 1,048 | 1,069 | 41,200 |
| 2011/11/14 | 1,050 | 1,053 | 1,042 | 1,050 | 52,500 |
| 2011/11/11 | 1,041 | 1,054 | 1,033 | 1,043 | 55,000 |
| 2011/11/10 | 1,060 | 1,060 | 1,045 | 1,047 | 44,700 |
| 2011/11/09 | 1,065 | 1,088 | 1,063 | 1,078 | 52,000 |
| 2011/11/08 | 1,091 | 1,104 | 1,073 | 1,084 | 37,600 |
| 2011/11/07 | 1,092 | 1,109 | 1,085 | 1,107 | 36,100 |
| 2011/11/04 | 1,102 | 1,103 | 1,086 | 1,093 | 38,200 |
| 2011/11/02 | 1,091 | 1,109 | 1,080 | 1,103 | 36,500 |
| 2011/11/01 | 1,121 | 1,123 | 1,110 | 1,113 | 20,400 |
| 2011/10/31 | 1,132 | 1,160 | 1,121 | 1,123 | 42,900 |
| 2011/10/28 | 1,140 | 1,145 | 1,126 | 1,145 | 34,900 |
| 2011/10/27 | 1,101 | 1,132 | 1,101 | 1,124 | 38,800 |
| 2011/10/26 | 1,102 | 1,115 | 1,087 | 1,101 | 34,000 |
| 2011/10/25 | 1,113 | 1,124 | 1,097 | 1,117 | 30,300 |
| 2011/10/24 | 1,114 | 1,126 | 1,114 | 1,121 | 18,800 |
| 2011/10/21 | 1,121 | 1,129 | 1,096 | 1,108 | 40,500 |
| 2011/10/20 | 1,100 | 1,134 | 1,100 | 1,134 | 40,800 |
| 2011/10/19 | 1,110 | 1,116 | 1,087 | 1,105 | 42,300 |
| 2011/10/18 | 1,119 | 1,119 | 1,099 | 1,107 | 33,900 |
| 2011/10/17 | 1,079 | 1,124 | 1,079 | 1,113 | 53,700 |
| 2011/10/14 | 1,100 | 1,100 | 1,063 | 1,085 | 74,900 |
| 2011/10/13 | 1,130 | 1,130 | 1,103 | 1,106 | 47,500 |
| 2011/10/12 | 1,126 | 1,126 | 1,103 | 1,116 | 39,000 |
| 2011/10/11 | 1,090 | 1,143 | 1,090 | 1,121 | 83,500 |
| 2011/10/07 | 1,095 | 1,106 | 1,081 | 1,089 | 49,000 |
| 2011/10/06 | 1,070 | 1,104 | 1,070 | 1,095 | 26,100 |
| 2011/10/05 | 1,081 | 1,096 | 1,066 | 1,070 | 82,800 |
| 2011/10/04 | 1,115 | 1,115 | 1,076 | 1,089 | 96,000 |
| 2011/10/03 | 1,090 | 1,109 | 1,065 | 1,085 | 90,700 |
| 2011/09/30 | 1,110 | 1,115 | 1,091 | 1,115 | 53,400 |
| 2011/09/29 | 1,074 | 1,098 | 1,058 | 1,098 | 88,100 |
| 2011/09/28 | 1,049 | 1,080 | 1,049 | 1,072 | 116,300 |
| 2011/09/27 | 1,049 | 1,050 | 1,026 | 1,037 | 109,600 |
| 2011/09/26 | 1,083 | 1,083 | 1,018 | 1,022 | 112,000 |
| 2011/09/22 | 1,091 | 1,099 | 1,053 | 1,062 | 129,400 |
| 2011/09/21 | 1,111 | 1,142 | 1,093 | 1,105 | 104,100 |
| 2011/09/20 | 1,171 | 1,200 | 1,092 | 1,141 | 252,000 |
| 2011/09/16 | 1,150 | 1,203 | 1,148 | 1,201 | 165,600 |
| 2011/09/15 | 1,122 | 1,148 | 1,112 | 1,143 | 58,200 |
| 2011/09/14 | 1,139 | 1,155 | 1,102 | 1,118 | 128,400 |
| 2011/09/13 | 1,099 | 1,150 | 1,097 | 1,129 | 143,900 |
| 2011/09/12 | 1,080 | 1,100 | 1,074 | 1,094 | 69,900 |
| 2011/09/09 | 1,090 | 1,100 | 1,082 | 1,092 | 67,500 |
| 2011/09/08 | 1,084 | 1,084 | 1,069 | 1,079 | 41,200 |
| 2011/09/07 | 1,050 | 1,087 | 1,049 | 1,084 | 77,900 |
| 2011/09/06 | 1,045 | 1,050 | 1,037 | 1,041 | 45,400 |
| 2011/09/05 | 1,040 | 1,049 | 1,027 | 1,038 | 42,200 |
| 2011/09/02 | 1,029 | 1,068 | 1,024 | 1,059 | 206,800 |
| 2011/09/01 | 1,025 | 1,046 | 1,011 | 1,019 | 179,500 |
| 2011/08/31 | 1,064 | 1,071 | 1,018 | 1,032 | 204,800 |
| 2011/08/30 | 1,059 | 1,069 | 1,050 | 1,059 | 65,800 |
| 2011/08/29 | 1,065 | 1,065 | 1,045 | 1,051 | 82,500 |
| 2011/08/26 | 1,063 | 1,081 | 1,045 | 1,057 | 105,200 |
| 2011/08/25 | 1,058 | 1,076 | 1,058 | 1,059 | 62,300 |
| 2011/08/24 | 1,089 | 1,089 | 1,053 | 1,058 | 79,100 |
| 2011/08/23 | 1,117 | 1,126 | 1,070 | 1,088 | 134,000 |
| 2011/08/22 | 1,068 | 1,144 | 1,068 | 1,117 | 143,000 |
| 2011/08/19 | 1,050 | 1,071 | 1,050 | 1,068 | 128,200 |
| 2011/08/18 | 1,080 | 1,094 | 1,075 | 1,079 | 47,300 |
| 2011/08/17 | 1,093 | 1,102 | 1,077 | 1,092 | 38,600 |
| 2011/08/16 | 1,113 | 1,114 | 1,085 | 1,093 | 70,100 |
| 2011/08/15 | 1,133 | 1,142 | 1,107 | 1,112 | 57,300 |
| 2011/08/12 | 1,150 | 1,150 | 1,115 | 1,133 | 70,200 |
| 2011/08/11 | 1,059 | 1,123 | 1,059 | 1,116 | 75,100 |
| 2011/08/10 | 1,102 | 1,108 | 1,068 | 1,095 | 63,300 |
| 2011/08/09 | 1,051 | 1,092 | 1,045 | 1,088 | 241,800 |
| 2011/08/08 | 1,101 | 1,119 | 1,084 | 1,092 | 125,800 |
| 2011/08/05 | 1,101 | 1,150 | 1,101 | 1,111 | 157,100 |
| 2011/08/04 | 1,152 | 1,177 | 1,151 | 1,160 | 106,800 |
| 2011/08/03 | 1,165 | 1,165 | 1,152 | 1,158 | 117,400 |
| 2011/08/02 | 1,180 | 1,180 | 1,165 | 1,168 | 57,700 |
| 2011/08/01 | 1,170 | 1,187 | 1,156 | 1,175 | 75,000 |
| 2011/07/29 | 1,162 | 1,170 | 1,158 | 1,160 | 121,300 |
| 2011/07/28 | 1,160 | 1,165 | 1,147 | 1,162 | 161,800 |
| 2011/07/27 | 1,190 | 1,203 | 1,174 | 1,180 | 118,900 |
| 2011/07/26 | 1,199 | 1,202 | 1,192 | 1,200 | 100,200 |
| 2011/07/25 | 1,185 | 1,205 | 1,182 | 1,191 | 122,600 |
| 2011/07/22 | 1,180 | 1,194 | 1,180 | 1,185 | 165,900 |
| 2011/07/21 | 1,188 | 1,188 | 1,175 | 1,184 | 102,200 |
| 2011/07/20 | 1,180 | 1,191 | 1,176 | 1,181 | 91,600 |
| 2011/07/19 | 1,171 | 1,174 | 1,157 | 1,162 | 213,700 |
| 2011/07/15 | 1,166 | 1,174 | 1,164 | 1,170 | 226,100 |
| 2011/07/14 | 1,191 | 1,191 | 1,165 | 1,168 | 154,900 |
| 2011/07/13 | 1,178 | 1,195 | 1,171 | 1,192 | 183,700 |
| 2011/07/12 | 1,182 | 1,196 | 1,162 | 1,162 | 188,600 |
| 2011/07/11 | 1,216 | 1,228 | 1,185 | 1,188 | 446,300 |
| 2011/07/08 | 1,229 | 1,232 | 1,223 | 1,229 | 199,200 |
| 2011/07/07 | 1,242 | 1,242 | 1,219 | 1,228 | 226,500 |
| 2011/07/06 | 1,297 | 1,297 | 1,236 | 1,242 | 343,800 |
| 2011/07/05 | 1,256 | 1,278 | 1,238 | 1,267 | 697,400 |
| 2011/07/04 | 1,342 | 1,396 | 1,340 | 1,381 | 343,700 |
| 2011/07/01 | 1,313 | 1,368 | 1,313 | 1,333 | 250,500 |
| 2011/06/30 | 1,332 | 1,332 | 1,277 | 1,312 | 277,100 |
| 2011/06/29 | 1,350 | 1,429 | 1,336 | 1,342 | 373,500 |
| 2011/06/28 | 1,299 | 1,334 | 1,288 | 1,332 | 97,200 |
| 2011/06/27 | 1,286 | 1,304 | 1,253 | 1,299 | 107,200 |
| 2011/06/24 | 1,249 | 1,299 | 1,247 | 1,275 | 167,200 |
| 2011/06/23 | 1,226 | 1,251 | 1,226 | 1,244 | 80,900 |
| 2011/06/22 | 1,205 | 1,236 | 1,204 | 1,228 | 73,000 |
| 2011/06/21 | 1,190 | 1,212 | 1,186 | 1,208 | 30,900 |
| 2011/06/20 | 1,199 | 1,215 | 1,193 | 1,197 | 64,000 |
| 2011/06/17 | 1,200 | 1,200 | 1,166 | 1,172 | 113,200 |
| 2011/06/16 | 1,208 | 1,213 | 1,201 | 1,204 | 79,600 |
| 2011/06/15 | 1,210 | 1,213 | 1,193 | 1,206 | 52,500 |
| 2011/06/14 | 1,216 | 1,220 | 1,188 | 1,205 | 50,900 |
| 2011/06/13 | 1,227 | 1,227 | 1,208 | 1,216 | 54,900 |
| 2011/06/10 | 1,232 | 1,233 | 1,215 | 1,227 | 99,400 |
| 2011/06/09 | 1,161 | 1,234 | 1,161 | 1,229 | 222,300 |
| 2011/06/08 | 1,180 | 1,200 | 1,177 | 1,183 | 110,200 |
| 2011/06/07 | 1,200 | 1,200 | 1,188 | 1,195 | 89,200 |
| 2011/06/06 | 1,191 | 1,197 | 1,164 | 1,182 | 56,200 |
| 2011/06/03 | 1,180 | 1,215 | 1,180 | 1,195 | 154,600 |
| 2011/06/02 | 1,190 | 1,198 | 1,160 | 1,166 | 65,900 |
| 2011/06/01 | 1,186 | 1,215 | 1,183 | 1,209 | 136,200 |
| 2011/05/31 | 1,164 | 1,182 | 1,160 | 1,171 | 75,300 |
| 2011/05/30 | 1,170 | 1,170 | 1,155 | 1,166 | 41,600 |
| 2011/05/27 | 1,160 | 1,160 | 1,124 | 1,152 | 106,000 |
| 2011/05/26 | 1,140 | 1,154 | 1,136 | 1,148 | 74,700 |
| 2011/05/25 | 1,145 | 1,145 | 1,130 | 1,135 | 62,800 |
| 2011/05/24 | 1,127 | 1,147 | 1,121 | 1,145 | 86,600 |
| 2011/05/23 | 1,118 | 1,129 | 1,114 | 1,122 | 86,500 |
| 2011/05/20 | 1,133 | 1,133 | 1,122 | 1,124 | 78,200 |
| 2011/05/19 | 1,140 | 1,145 | 1,128 | 1,135 | 52,900 |
| 2011/05/18 | 1,100 | 1,143 | 1,100 | 1,135 | 91,000 |
| 2011/05/17 | 1,140 | 1,141 | 1,128 | 1,140 | 58,300 |
| 2011/05/16 | 1,140 | 1,154 | 1,132 | 1,146 | 72,700 |
| 2011/05/13 | 1,187 | 1,189 | 1,135 | 1,145 | 152,800 |
| 2011/05/12 | 1,151 | 1,184 | 1,148 | 1,177 | 111,800 |
| 2011/05/11 | 1,144 | 1,149 | 1,129 | 1,149 | 117,500 |
| 2011/05/10 | 1,100 | 1,125 | 1,098 | 1,125 | 131,400 |
| 2011/05/09 | 1,115 | 1,118 | 1,097 | 1,112 | 82,300 |
| 2011/05/06 | 1,110 | 1,113 | 1,096 | 1,099 | 153,600 |
| 2011/05/02 | 1,127 | 1,129 | 1,108 | 1,112 | 102,200 |
| 2011/04/28 | 1,116 | 1,125 | 1,099 | 1,115 | 174,800 |
| 2011/04/27 | 1,135 | 1,135 | 1,121 | 1,126 | 76,000 |
| 2011/04/26 | 1,150 | 1,150 | 1,120 | 1,126 | 67,400 |
| 2011/04/25 | 1,140 | 1,151 | 1,130 | 1,134 | 109,600 |
| 2011/04/22 | 1,135 | 1,137 | 1,120 | 1,122 | 77,700 |
| 2011/04/21 | 1,150 | 1,150 | 1,136 | 1,146 | 36,200 |
| 2011/04/20 | 1,158 | 1,168 | 1,146 | 1,150 | 79,400 |
| 2011/04/19 | 1,142 | 1,170 | 1,123 | 1,166 | 76,500 |
| 2011/04/18 | 1,160 | 1,167 | 1,158 | 1,161 | 30,500 |
| 2011/04/15 | 1,162 | 1,171 | 1,160 | 1,167 | 101,300 |
| 2011/04/14 | 1,170 | 1,170 | 1,163 | 1,169 | 102,900 |
| 2011/04/13 | 1,170 | 1,178 | 1,164 | 1,170 | 114,600 |
| 2011/04/12 | 1,155 | 1,162 | 1,138 | 1,162 | 77,800 |
| 2011/04/11 | 1,170 | 1,170 | 1,161 | 1,165 | 34,600 |
| 2011/04/08 | 1,150 | 1,170 | 1,126 | 1,170 | 60,300 |
| 2011/04/07 | 1,118 | 1,157 | 1,118 | 1,151 | 73,000 |
| 2011/04/06 | 1,144 | 1,159 | 1,116 | 1,123 | 103,900 |
| 2011/04/05 | 1,170 | 1,170 | 1,121 | 1,143 | 107,300 |
| 2011/04/04 | 1,210 | 1,217 | 1,185 | 1,192 | 65,000 |
| 2011/04/01 | 1,200 | 1,218 | 1,171 | 1,210 | 153,900 |
| 2011/03/31 | 1,201 | 1,215 | 1,183 | 1,195 | 118,200 |
| 2011/03/30 | 1,170 | 1,192 | 1,161 | 1,192 | 42,100 |
| 2011/03/29 | 1,190 | 1,204 | 1,151 | 1,170 | 117,600 |
| 2011/03/28 | 1,244 | 1,255 | 1,207 | 1,220 | 81,400 |
| 2011/03/25 | 1,245 | 1,270 | 1,229 | 1,243 | 137,400 |
| 2011/03/24 | 1,254 | 1,254 | 1,218 | 1,218 | 67,500 |
| 2011/03/23 | 1,249 | 1,250 | 1,230 | 1,236 | 113,700 |
| 2011/03/22 | 1,240 | 1,257 | 1,222 | 1,236 | 148,800 |
| 2011/03/18 | 1,200 | 1,250 | 1,170 | 1,177 | 188,600 |
| 2011/03/17 | 1,043 | 1,200 | 1,037 | 1,171 | 198,900 |
| 2011/03/16 | 965 | 1,108 | 960 | 1,068 | 315,600 |
| 2011/03/15 | 1,205 | 1,266 | 980 | 980 | 352,600 |
| 2011/03/14 | 1,225 | 1,325 | 1,201 | 1,280 | 266,100 |
| 2011/03/11 | 1,565 | 1,565 | 1,530 | 1,545 | 139,400 |
| 2011/03/10 | 1,618 | 1,620 | 1,503 | 1,580 | 467,200 |
| 2011/03/09 | 1,645 | 1,698 | 1,640 | 1,698 | 98,500 |
| 2011/03/08 | 1,637 | 1,654 | 1,637 | 1,646 | 98,600 |
| 2011/03/07 | 1,640 | 1,645 | 1,636 | 1,644 | 58,800 |
| 2011/03/04 | 1,657 | 1,658 | 1,645 | 1,645 | 38,500 |
| 2011/03/03 | 1,631 | 1,651 | 1,631 | 1,647 | 34,900 |
| 2011/03/02 | 1,635 | 1,642 | 1,627 | 1,632 | 43,700 |
| 2011/03/01 | 1,648 | 1,657 | 1,637 | 1,652 | 78,500 |
| 2011/02/28 | 1,659 | 1,659 | 1,626 | 1,650 | 41,100 |
| 2011/02/25 | 1,625 | 1,651 | 1,625 | 1,636 | 39,800 |
| 2011/02/24 | 1,634 | 1,659 | 1,626 | 1,639 | 48,300 |
| 2011/02/23 | 1,650 | 1,659 | 1,633 | 1,634 | 78,900 |
| 2011/02/22 | 1,676 | 1,679 | 1,654 | 1,667 | 40,600 |
| 2011/02/21 | 1,671 | 1,682 | 1,667 | 1,678 | 43,200 |
| 2011/02/18 | 1,670 | 1,677 | 1,664 | 1,671 | 30,300 |
| 2011/02/17 | 1,652 | 1,673 | 1,651 | 1,670 | 57,200 |
| 2011/02/16 | 1,656 | 1,672 | 1,656 | 1,663 | 29,500 |
| 2011/02/15 | 1,651 | 1,668 | 1,647 | 1,655 | 29,200 |
| 2011/02/14 | 1,660 | 1,671 | 1,645 | 1,655 | 29,500 |
| 2011/02/10 | 1,644 | 1,666 | 1,644 | 1,654 | 20,300 |
| 2011/02/09 | 1,652 | 1,664 | 1,636 | 1,644 | 42,100 |
| 2011/02/08 | 1,655 | 1,695 | 1,655 | 1,687 | 114,300 |
| 2011/02/07 | 1,628 | 1,650 | 1,628 | 1,650 | 60,400 |
| 2011/02/04 | 1,629 | 1,647 | 1,628 | 1,631 | 20,700 |
| 2011/02/03 | 1,631 | 1,635 | 1,622 | 1,629 | 50,700 |
| 2011/02/02 | 1,658 | 1,665 | 1,641 | 1,644 | 65,600 |
| 2011/02/01 | 1,632 | 1,668 | 1,629 | 1,661 | 61,700 |
| 2011/01/31 | 1,621 | 1,638 | 1,611 | 1,624 | 61,600 |
| 2011/01/28 | 1,630 | 1,645 | 1,619 | 1,633 | 93,900 |
| 2011/01/27 | 1,636 | 1,642 | 1,633 | 1,635 | 28,000 |
| 2011/01/26 | 1,645 | 1,645 | 1,626 | 1,627 | 47,700 |
| 2011/01/25 | 1,632 | 1,644 | 1,625 | 1,634 | 39,200 |
| 2011/01/24 | 1,663 | 1,670 | 1,619 | 1,628 | 109,400 |
| 2011/01/21 | 1,652 | 1,670 | 1,630 | 1,669 | 109,600 |
| 2011/01/20 | 1,678 | 1,685 | 1,651 | 1,651 | 39,500 |
| 2011/01/19 | 1,638 | 1,706 | 1,638 | 1,701 | 126,700 |
| 2011/01/18 | 1,644 | 1,658 | 1,635 | 1,639 | 84,500 |
| 2011/01/17 | 1,650 | 1,679 | 1,649 | 1,678 | 118,500 |
| 2011/01/14 | 1,621 | 1,647 | 1,621 | 1,635 | 91,100 |
| 2011/01/13 | 1,639 | 1,639 | 1,605 | 1,621 | 123,500 |
| 2011/01/12 | 1,640 | 1,641 | 1,623 | 1,629 | 99,500 |
| 2011/01/11 | 1,626 | 1,644 | 1,617 | 1,627 | 119,000 |
| 2011/01/07 | 1,645 | 1,646 | 1,623 | 1,624 | 151,400 |
| 2011/01/06 | 1,665 | 1,673 | 1,644 | 1,649 | 71,400 |
| 2011/01/05 | 1,710 | 1,717 | 1,655 | 1,664 | 114,800 |
| 2011/01/04 | 1,698 | 1,715 | 1,688 | 1,707 | 76,300 |