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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,200 | 3,200 | 3,065 | 3,085 | 225,100 |
| 2013/12/27 | 3,160 | 3,230 | 3,145 | 3,210 | 116,300 |
| 2013/12/26 | 3,065 | 3,165 | 3,065 | 3,135 | 138,600 |
| 2013/12/25 | 3,095 | 3,150 | 3,055 | 3,080 | 224,500 |
| 2013/12/24 | 3,220 | 3,220 | 3,035 | 3,075 | 299,600 |
| 2013/12/20 | 3,200 | 3,255 | 3,185 | 3,225 | 148,400 |
| 2013/12/19 | 3,135 | 3,300 | 3,135 | 3,275 | 476,800 |
| 2013/12/18 | 3,100 | 3,240 | 3,070 | 3,120 | 361,500 |
| 2013/12/17 | 3,005 | 3,090 | 3,000 | 3,090 | 250,200 |
| 2013/12/16 | 3,000 | 3,105 | 2,889 | 3,050 | 493,800 |
| 2013/12/13 | 3,245 | 3,325 | 3,230 | 3,270 | 122,800 |
| 2013/12/12 | 3,285 | 3,315 | 3,230 | 3,280 | 148,000 |
| 2013/12/11 | 3,500 | 3,650 | 3,305 | 3,320 | 366,200 |
| 2013/12/10 | 3,230 | 3,405 | 3,210 | 3,395 | 281,000 |
| 2013/12/09 | 3,160 | 3,220 | 3,105 | 3,215 | 168,800 |
| 2013/12/06 | 3,100 | 3,160 | 3,090 | 3,155 | 129,100 |
| 2013/12/05 | 3,090 | 3,140 | 3,080 | 3,120 | 183,200 |
| 2013/12/04 | 3,065 | 3,135 | 3,060 | 3,095 | 125,800 |
| 2013/12/03 | 3,185 | 3,220 | 3,135 | 3,180 | 182,300 |
| 2013/12/02 | 3,110 | 3,165 | 3,085 | 3,155 | 75,300 |
| 2013/11/29 | 3,095 | 3,130 | 3,075 | 3,115 | 65,900 |
| 2013/11/28 | 3,105 | 3,130 | 3,070 | 3,115 | 78,800 |
| 2013/11/27 | 3,135 | 3,140 | 3,090 | 3,095 | 118,600 |
| 2013/11/26 | 3,210 | 3,210 | 3,110 | 3,170 | 213,000 |
| 2013/11/25 | 3,150 | 3,280 | 3,145 | 3,215 | 246,000 |
| 2013/11/22 | 2,987 | 3,180 | 2,951 | 3,115 | 532,900 |
| 2013/11/21 | 2,858 | 2,974 | 2,858 | 2,968 | 307,100 |
| 2013/11/20 | 2,858 | 2,887 | 2,843 | 2,857 | 180,400 |
| 2013/11/19 | 2,877 | 2,877 | 2,840 | 2,860 | 154,200 |
| 2013/11/18 | 2,855 | 2,895 | 2,850 | 2,886 | 153,900 |
| 2013/11/15 | 2,826 | 2,870 | 2,821 | 2,843 | 304,000 |
| 2013/11/14 | 2,813 | 2,850 | 2,796 | 2,829 | 309,900 |
| 2013/11/13 | 2,876 | 2,887 | 2,793 | 2,812 | 394,700 |
| 2013/11/12 | 2,872 | 2,918 | 2,827 | 2,861 | 325,500 |
| 2013/11/11 | 2,924 | 2,945 | 2,860 | 2,877 | 184,200 |
| 2013/11/08 | 2,924 | 2,950 | 2,875 | 2,890 | 377,700 |
| 2013/11/07 | 3,035 | 3,035 | 2,962 | 2,989 | 327,300 |
| 2013/11/06 | 2,985 | 3,075 | 2,983 | 3,035 | 230,100 |
| 2013/11/05 | 3,075 | 3,135 | 2,936 | 2,983 | 642,300 |
| 2013/11/01 | 3,190 | 3,200 | 3,055 | 3,135 | 524,900 |
| 2013/10/31 | 2,953 | 3,175 | 2,953 | 3,140 | 614,500 |
| 2013/10/30 | 2,889 | 3,035 | 2,888 | 2,997 | 577,600 |
| 2013/10/29 | 2,781 | 2,869 | 2,774 | 2,857 | 389,400 |
| 2013/10/28 | 2,825 | 2,846 | 2,711 | 2,809 | 594,500 |
| 2013/10/25 | 2,879 | 2,979 | 2,851 | 2,871 | 609,500 |
| 2013/10/24 | 2,656 | 2,796 | 2,650 | 2,790 | 353,200 |
| 2013/10/23 | 2,644 | 2,746 | 2,630 | 2,635 | 867,200 |
| 2013/10/22 | 2,592 | 2,645 | 2,583 | 2,618 | 308,000 |
| 2013/10/21 | 2,557 | 2,622 | 2,550 | 2,592 | 202,300 |
| 2013/10/18 | 2,498 | 2,545 | 2,440 | 2,535 | 89,900 |
| 2013/10/17 | 2,502 | 2,520 | 2,470 | 2,483 | 111,100 |
| 2013/10/16 | 2,520 | 2,538 | 2,486 | 2,500 | 131,800 |
| 2013/10/15 | 2,546 | 2,577 | 2,505 | 2,512 | 389,600 |
| 2013/10/11 | 2,538 | 2,646 | 2,532 | 2,596 | 390,000 |
| 2013/10/10 | 2,471 | 2,587 | 2,448 | 2,538 | 616,900 |
| 2013/10/09 | 2,476 | 2,524 | 2,374 | 2,421 | 591,100 |
| 2013/10/08 | 2,600 | 2,617 | 2,381 | 2,488 | 806,100 |
| 2013/10/07 | 2,250 | 2,368 | 2,186 | 2,347 | 366,900 |
| 2013/10/04 | 2,244 | 2,270 | 2,217 | 2,252 | 117,800 |
| 2013/10/03 | 2,264 | 2,292 | 2,214 | 2,269 | 169,500 |
| 2013/10/02 | 2,260 | 2,306 | 2,206 | 2,234 | 252,000 |
| 2013/10/01 | 2,300 | 2,320 | 2,249 | 2,256 | 169,400 |
| 2013/09/30 | 2,197 | 2,317 | 2,154 | 2,277 | 283,300 |
| 2013/09/27 | 2,239 | 2,239 | 2,195 | 2,200 | 227,100 |
| 2013/09/26 | 2,124 | 2,254 | 2,124 | 2,247 | 442,400 |
| 2013/09/25 | 2,040 | 2,115 | 2,030 | 2,105 | 384,900 |
| 2013/09/24 | 2,014 | 2,040 | 1,975 | 2,037 | 165,000 |
| 2013/09/20 | 1,984 | 2,007 | 1,953 | 2,000 | 259,200 |
| 2013/09/19 | 1,924 | 1,984 | 1,917 | 1,984 | 221,900 |
| 2013/09/18 | 1,917 | 1,932 | 1,908 | 1,925 | 195,500 |
| 2013/09/17 | 1,891 | 1,957 | 1,840 | 1,957 | 293,500 |
| 2013/09/13 | 1,981 | 1,981 | 1,894 | 1,916 | 144,900 |
| 2013/09/12 | 1,958 | 1,959 | 1,872 | 1,884 | 133,700 |
| 2013/09/11 | 1,942 | 2,000 | 1,940 | 1,968 | 126,900 |
| 2013/09/10 | 1,930 | 1,953 | 1,914 | 1,942 | 82,600 |
| 2013/09/09 | 1,966 | 1,974 | 1,924 | 1,937 | 107,500 |
| 2013/09/06 | 1,983 | 1,987 | 1,921 | 1,944 | 109,700 |
| 2013/09/05 | 1,987 | 1,999 | 1,963 | 1,987 | 80,000 |
| 2013/09/04 | 1,904 | 1,997 | 1,886 | 1,985 | 148,800 |
| 2013/09/03 | 1,880 | 1,917 | 1,870 | 1,908 | 80,300 |
| 2013/09/02 | 1,917 | 1,917 | 1,859 | 1,870 | 126,700 |
| 2013/08/30 | 1,900 | 1,937 | 1,881 | 1,921 | 151,400 |
| 2013/08/29 | 1,833 | 1,898 | 1,824 | 1,886 | 141,900 |
| 2013/08/28 | 1,797 | 1,859 | 1,791 | 1,840 | 88,900 |
| 2013/08/27 | 1,843 | 1,844 | 1,813 | 1,814 | 51,100 |
| 2013/08/26 | 1,855 | 1,860 | 1,821 | 1,844 | 52,000 |
| 2013/08/23 | 1,849 | 1,855 | 1,819 | 1,836 | 52,600 |
| 2013/08/22 | 1,833 | 1,833 | 1,807 | 1,820 | 39,200 |
| 2013/08/21 | 1,836 | 1,843 | 1,785 | 1,834 | 60,600 |
| 2013/08/20 | 1,850 | 1,861 | 1,830 | 1,835 | 65,000 |
| 2013/08/19 | 1,827 | 1,868 | 1,825 | 1,861 | 91,400 |
| 2013/08/16 | 1,875 | 1,875 | 1,826 | 1,827 | 123,700 |
| 2013/08/15 | 1,877 | 1,893 | 1,862 | 1,875 | 165,700 |
| 2013/08/14 | 1,809 | 1,878 | 1,809 | 1,876 | 116,200 |
| 2013/08/13 | 1,785 | 1,810 | 1,779 | 1,801 | 67,200 |
| 2013/08/12 | 1,798 | 1,820 | 1,765 | 1,772 | 110,800 |
| 2013/08/09 | 1,847 | 1,847 | 1,795 | 1,797 | 82,200 |
| 2013/08/08 | 1,847 | 1,869 | 1,833 | 1,846 | 95,800 |
| 2013/08/07 | 1,849 | 1,866 | 1,839 | 1,845 | 108,400 |
| 2013/08/06 | 1,868 | 1,875 | 1,790 | 1,851 | 167,500 |
| 2013/08/05 | 1,845 | 1,864 | 1,839 | 1,854 | 74,700 |
| 2013/08/02 | 1,845 | 1,878 | 1,830 | 1,845 | 137,500 |
| 2013/08/01 | 1,806 | 1,830 | 1,783 | 1,830 | 54,900 |
| 2013/07/31 | 1,806 | 1,825 | 1,768 | 1,802 | 118,200 |
| 2013/07/30 | 1,786 | 1,828 | 1,777 | 1,825 | 90,200 |
| 2013/07/29 | 1,822 | 1,837 | 1,769 | 1,776 | 134,100 |
| 2013/07/26 | 1,861 | 1,871 | 1,822 | 1,848 | 205,800 |
| 2013/07/25 | 1,911 | 1,928 | 1,860 | 1,870 | 144,100 |
| 2013/07/24 | 1,936 | 1,941 | 1,902 | 1,931 | 149,000 |
| 2013/07/23 | 1,891 | 1,945 | 1,887 | 1,935 | 235,200 |
| 2013/07/22 | 1,890 | 1,934 | 1,874 | 1,890 | 226,000 |
| 2013/07/19 | 1,900 | 1,925 | 1,869 | 1,879 | 267,600 |
| 2013/07/18 | 1,834 | 1,872 | 1,834 | 1,869 | 234,900 |
| 2013/07/17 | 1,843 | 1,868 | 1,836 | 1,850 | 153,100 |
| 2013/07/16 | 1,830 | 1,858 | 1,830 | 1,853 | 130,800 |
| 2013/07/12 | 1,850 | 1,850 | 1,799 | 1,826 | 265,300 |
| 2013/07/11 | 1,835 | 1,866 | 1,821 | 1,856 | 361,800 |
| 2013/07/10 | 1,802 | 1,919 | 1,802 | 1,866 | 412,300 |
| 2013/07/09 | 1,800 | 1,832 | 1,793 | 1,818 | 337,700 |
| 2013/07/08 | 1,761 | 1,805 | 1,751 | 1,788 | 346,700 |
| 2013/07/05 | 1,730 | 1,788 | 1,716 | 1,774 | 651,100 |
| 2013/07/04 | 1,750 | 1,751 | 1,678 | 1,714 | 1,153,800 |
| 2013/07/03 | 1,870 | 1,886 | 1,848 | 1,886 | 128,000 |
| 2013/07/02 | 1,878 | 1,881 | 1,841 | 1,873 | 175,200 |
| 2013/07/01 | 1,834 | 1,883 | 1,820 | 1,877 | 205,500 |
| 2013/06/28 | 1,843 | 1,858 | 1,819 | 1,832 | 268,200 |
| 2013/06/27 | 1,795 | 1,857 | 1,784 | 1,847 | 501,000 |
| 2013/06/26 | 1,800 | 1,828 | 1,764 | 1,790 | 437,100 |
| 2013/06/25 | 1,800 | 1,844 | 1,788 | 1,800 | 527,300 |
| 2013/06/24 | 1,810 | 1,843 | 1,782 | 1,806 | 173,600 |
| 2013/06/21 | 1,739 | 1,808 | 1,731 | 1,800 | 347,300 |
| 2013/06/20 | 1,787 | 1,803 | 1,757 | 1,795 | 155,400 |
| 2013/06/19 | 1,810 | 1,816 | 1,764 | 1,789 | 188,300 |
| 2013/06/18 | 1,757 | 1,813 | 1,730 | 1,805 | 355,400 |
| 2013/06/17 | 1,705 | 1,781 | 1,682 | 1,775 | 263,800 |
| 2013/06/14 | 1,712 | 1,767 | 1,703 | 1,728 | 324,900 |
| 2013/06/13 | 1,716 | 1,813 | 1,650 | 1,710 | 685,300 |
| 2013/06/12 | 1,918 | 1,920 | 1,697 | 1,715 | 1,147,000 |
| 2013/06/11 | 1,680 | 1,697 | 1,618 | 1,621 | 116,000 |
| 2013/06/10 | 1,637 | 1,655 | 1,601 | 1,655 | 123,500 |
| 2013/06/07 | 1,560 | 1,651 | 1,543 | 1,564 | 380,300 |
| 2013/06/06 | 1,603 | 1,674 | 1,594 | 1,607 | 516,000 |
| 2013/06/05 | 1,652 | 1,735 | 1,625 | 1,668 | 350,800 |
| 2013/06/04 | 1,559 | 1,576 | 1,482 | 1,569 | 234,700 |
| 2013/06/03 | 1,541 | 1,619 | 1,541 | 1,567 | 177,700 |
| 2013/05/31 | 1,585 | 1,612 | 1,548 | 1,559 | 111,300 |
| 2013/05/30 | 1,593 | 1,596 | 1,540 | 1,556 | 100,700 |
| 2013/05/29 | 1,603 | 1,635 | 1,590 | 1,593 | 147,400 |
| 2013/05/28 | 1,607 | 1,638 | 1,575 | 1,602 | 172,200 |
| 2013/05/27 | 1,600 | 1,628 | 1,565 | 1,606 | 93,800 |
| 2013/05/24 | 1,600 | 1,631 | 1,565 | 1,608 | 191,100 |
| 2013/05/23 | 1,741 | 1,745 | 1,603 | 1,614 | 315,700 |
| 2013/05/22 | 1,769 | 1,788 | 1,736 | 1,747 | 103,300 |
| 2013/05/21 | 1,800 | 1,800 | 1,748 | 1,762 | 94,700 |
| 2013/05/20 | 1,767 | 1,795 | 1,749 | 1,787 | 145,600 |
| 2013/05/17 | 1,748 | 1,797 | 1,716 | 1,747 | 184,100 |
| 2013/05/16 | 1,764 | 1,803 | 1,710 | 1,764 | 276,300 |
| 2013/05/15 | 1,857 | 1,866 | 1,750 | 1,779 | 440,200 |
| 2013/05/14 | 1,978 | 1,978 | 1,895 | 1,897 | 321,900 |
| 2013/05/13 | 1,916 | 1,990 | 1,916 | 1,982 | 243,600 |
| 2013/05/10 | 1,955 | 1,970 | 1,900 | 1,916 | 269,200 |
| 2013/05/09 | 1,890 | 1,985 | 1,882 | 1,955 | 350,400 |
| 2013/05/08 | 1,812 | 1,865 | 1,806 | 1,856 | 248,700 |
| 2013/05/07 | 1,800 | 1,819 | 1,794 | 1,812 | 142,900 |
| 2013/05/02 | 1,731 | 1,767 | 1,725 | 1,760 | 146,000 |
| 2013/05/01 | 1,726 | 1,758 | 1,718 | 1,746 | 103,100 |
| 2013/04/30 | 1,714 | 1,758 | 1,713 | 1,729 | 93,600 |
| 2013/04/26 | 1,726 | 1,732 | 1,699 | 1,708 | 166,400 |
| 2013/04/25 | 1,735 | 1,750 | 1,716 | 1,732 | 227,700 |
| 2013/04/24 | 1,726 | 1,739 | 1,709 | 1,731 | 193,300 |
| 2013/04/23 | 1,710 | 1,720 | 1,682 | 1,700 | 143,900 |
| 2013/04/22 | 1,631 | 1,738 | 1,631 | 1,726 | 333,100 |
| 2013/04/19 | 1,630 | 1,671 | 1,622 | 1,627 | 342,300 |
| 2013/04/18 | 1,575 | 1,600 | 1,541 | 1,598 | 242,200 |
| 2013/04/17 | 1,517 | 1,575 | 1,515 | 1,569 | 186,800 |
| 2013/04/16 | 1,501 | 1,518 | 1,485 | 1,498 | 161,900 |
| 2013/04/15 | 1,545 | 1,570 | 1,515 | 1,536 | 224,200 |
| 2013/04/12 | 1,519 | 1,538 | 1,512 | 1,528 | 172,800 |
| 2013/04/11 | 1,552 | 1,566 | 1,501 | 1,539 | 242,100 |
| 2013/04/10 | 1,455 | 1,553 | 1,455 | 1,551 | 337,300 |
| 2013/04/09 | 1,470 | 1,479 | 1,445 | 1,451 | 124,700 |
| 2013/04/08 | 1,411 | 1,453 | 1,409 | 1,448 | 248,500 |
| 2013/04/05 | 1,400 | 1,441 | 1,362 | 1,386 | 380,500 |
| 2013/04/04 | 1,370 | 1,393 | 1,343 | 1,393 | 239,600 |
| 2013/04/03 | 1,330 | 1,391 | 1,330 | 1,390 | 330,600 |
| 2013/04/02 | 1,310 | 1,353 | 1,290 | 1,328 | 294,100 |
| 2013/04/01 | 1,366 | 1,367 | 1,321 | 1,335 | 237,800 |
| 2013/03/29 | 1,375 | 1,379 | 1,347 | 1,356 | 141,000 |
| 2013/03/28 | 1,380 | 1,396 | 1,348 | 1,369 | 212,300 |
| 2013/03/27 | 1,347 | 1,373 | 1,347 | 1,373 | 166,900 |
| 2013/03/26 | 1,325 | 1,350 | 1,325 | 1,350 | 154,500 |
| 2013/03/25 | 1,277 | 1,345 | 1,275 | 1,343 | 482,000 |
| 2013/03/22 | 1,280 | 1,294 | 1,265 | 1,265 | 325,600 |
| 2013/03/21 | 1,271 | 1,278 | 1,250 | 1,276 | 292,200 |
| 2013/03/19 | 1,248 | 1,270 | 1,247 | 1,269 | 230,700 |
| 2013/03/18 | 1,262 | 1,263 | 1,238 | 1,242 | 386,800 |
| 2013/03/15 | 1,286 | 1,328 | 1,253 | 1,262 | 1,129,500 |
| 2013/03/14 | 1,305 | 1,335 | 1,292 | 1,331 | 249,600 |
| 2013/03/13 | 1,315 | 1,316 | 1,288 | 1,290 | 157,000 |
| 2013/03/12 | 1,322 | 1,328 | 1,298 | 1,301 | 188,800 |
| 2013/03/11 | 1,320 | 1,333 | 1,309 | 1,322 | 177,300 |
| 2013/03/08 | 1,293 | 1,308 | 1,282 | 1,307 | 263,200 |
| 2013/03/07 | 1,293 | 1,301 | 1,270 | 1,275 | 157,600 |
| 2013/03/06 | 1,318 | 1,318 | 1,275 | 1,284 | 297,400 |
| 2013/03/05 | 1,303 | 1,367 | 1,303 | 1,310 | 395,000 |
| 2013/03/04 | 1,269 | 1,293 | 1,268 | 1,286 | 157,000 |
| 2013/03/01 | 1,257 | 1,268 | 1,251 | 1,262 | 176,400 |
| 2013/02/28 | 1,235 | 1,272 | 1,235 | 1,256 | 134,800 |
| 2013/02/27 | 1,256 | 1,256 | 1,230 | 1,236 | 169,800 |
| 2013/02/26 | 1,261 | 1,264 | 1,241 | 1,246 | 147,700 |
| 2013/02/25 | 1,281 | 1,290 | 1,261 | 1,265 | 138,600 |
| 2013/02/22 | 1,258 | 1,275 | 1,256 | 1,269 | 147,900 |
| 2013/02/21 | 1,249 | 1,278 | 1,249 | 1,273 | 234,900 |
| 2013/02/20 | 1,295 | 1,296 | 1,240 | 1,249 | 356,900 |
| 2013/02/19 | 1,293 | 1,312 | 1,287 | 1,295 | 105,100 |
| 2013/02/18 | 1,260 | 1,290 | 1,260 | 1,288 | 76,200 |
| 2013/02/15 | 1,259 | 1,266 | 1,231 | 1,255 | 162,200 |
| 2013/02/14 | 1,272 | 1,285 | 1,251 | 1,251 | 155,300 |
| 2013/02/13 | 1,307 | 1,307 | 1,271 | 1,279 | 53,700 |
| 2013/02/12 | 1,317 | 1,324 | 1,292 | 1,302 | 154,300 |
| 2013/02/08 | 1,340 | 1,347 | 1,290 | 1,295 | 206,800 |
| 2013/02/07 | 1,333 | 1,391 | 1,330 | 1,362 | 292,200 |
| 2013/02/06 | 1,304 | 1,339 | 1,304 | 1,323 | 184,000 |
| 2013/02/05 | 1,333 | 1,334 | 1,302 | 1,304 | 194,600 |
| 2013/02/04 | 1,350 | 1,352 | 1,318 | 1,338 | 175,700 |
| 2013/02/01 | 1,360 | 1,383 | 1,324 | 1,338 | 243,700 |
| 2013/01/31 | 1,298 | 1,367 | 1,285 | 1,358 | 518,700 |
| 2013/01/30 | 1,280 | 1,299 | 1,266 | 1,290 | 256,900 |
| 2013/01/29 | 1,290 | 1,298 | 1,267 | 1,270 | 160,000 |
| 2013/01/28 | 1,270 | 1,300 | 1,261 | 1,290 | 268,100 |
| 2013/01/25 | 1,260 | 1,279 | 1,251 | 1,263 | 173,600 |
| 2013/01/24 | 1,226 | 1,262 | 1,226 | 1,259 | 132,600 |
| 2013/01/23 | 1,250 | 1,274 | 1,237 | 1,253 | 356,300 |
| 2013/01/22 | 1,277 | 1,278 | 1,249 | 1,263 | 305,100 |
| 2013/01/21 | 1,241 | 1,293 | 1,240 | 1,272 | 416,600 |
| 2013/01/18 | 1,224 | 1,247 | 1,213 | 1,241 | 258,400 |
| 2013/01/17 | 1,230 | 1,242 | 1,200 | 1,224 | 202,800 |
| 2013/01/16 | 1,241 | 1,247 | 1,215 | 1,223 | 192,100 |
| 2013/01/15 | 1,232 | 1,250 | 1,222 | 1,245 | 500,700 |
| 2013/01/11 | 1,166 | 1,213 | 1,166 | 1,205 | 334,000 |
| 2013/01/10 | 1,178 | 1,178 | 1,154 | 1,163 | 174,400 |
| 2013/01/09 | 1,172 | 1,185 | 1,156 | 1,178 | 165,000 |
| 2013/01/08 | 1,180 | 1,200 | 1,165 | 1,172 | 234,500 |
| 2013/01/07 | 1,156 | 1,171 | 1,151 | 1,165 | 169,200 |
| 2013/01/04 | 1,160 | 1,164 | 1,137 | 1,149 | 155,400 |