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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,855 | 4,890 | 4,770 | 4,845 | 196,700 |
| 2015/12/29 | 4,715 | 4,865 | 4,560 | 4,855 | 266,600 |
| 2015/12/28 | 4,775 | 4,790 | 4,635 | 4,715 | 190,400 |
| 2015/12/25 | 4,620 | 4,800 | 4,610 | 4,745 | 261,600 |
| 2015/12/24 | 4,890 | 4,905 | 4,590 | 4,605 | 296,000 |
| 2015/12/22 | 4,830 | 4,950 | 4,815 | 4,850 | 277,800 |
| 2015/12/21 | 4,795 | 4,975 | 4,710 | 4,830 | 524,900 |
| 2015/12/18 | 4,790 | 4,895 | 4,730 | 4,790 | 550,200 |
| 2015/12/17 | 4,735 | 4,775 | 4,615 | 4,720 | 343,100 |
| 2015/12/16 | 4,675 | 4,780 | 4,575 | 4,640 | 480,900 |
| 2015/12/15 | 4,600 | 4,720 | 4,540 | 4,595 | 293,400 |
| 2015/12/14 | 4,510 | 4,585 | 4,445 | 4,575 | 222,300 |
| 2015/12/11 | 4,610 | 4,650 | 4,520 | 4,555 | 276,900 |
| 2015/12/10 | 4,715 | 4,760 | 4,665 | 4,675 | 185,200 |
| 2015/12/09 | 4,855 | 4,920 | 4,705 | 4,780 | 256,200 |
| 2015/12/08 | 5,020 | 5,060 | 4,905 | 4,910 | 160,300 |
| 2015/12/07 | 4,980 | 5,020 | 4,860 | 5,000 | 253,900 |
| 2015/12/04 | 4,920 | 5,080 | 4,780 | 4,925 | 567,400 |
| 2015/12/03 | 5,260 | 5,270 | 5,160 | 5,190 | 179,300 |
| 2015/12/02 | 5,290 | 5,300 | 5,170 | 5,210 | 226,100 |
| 2015/12/01 | 5,290 | 5,370 | 5,220 | 5,290 | 232,000 |
| 2015/11/30 | 5,350 | 5,390 | 5,300 | 5,330 | 94,200 |
| 2015/11/27 | 5,450 | 5,490 | 5,340 | 5,370 | 73,300 |
| 2015/11/26 | 5,380 | 5,440 | 5,290 | 5,420 | 182,300 |
| 2015/11/25 | 5,420 | 5,430 | 5,330 | 5,370 | 139,400 |
| 2015/11/24 | 5,470 | 5,510 | 5,380 | 5,430 | 170,200 |
| 2015/11/20 | 5,450 | 5,540 | 5,420 | 5,480 | 210,700 |
| 2015/11/19 | 5,400 | 5,500 | 5,380 | 5,450 | 197,000 |
| 2015/11/18 | 5,280 | 5,440 | 5,270 | 5,350 | 240,600 |
| 2015/11/17 | 5,120 | 5,290 | 5,110 | 5,270 | 320,100 |
| 2015/11/16 | 4,810 | 5,270 | 4,800 | 5,120 | 682,900 |
| 2015/11/13 | 4,655 | 4,885 | 4,635 | 4,860 | 272,500 |
| 2015/11/12 | 4,675 | 4,685 | 4,615 | 4,650 | 187,400 |
| 2015/11/11 | 4,490 | 4,650 | 4,480 | 4,625 | 155,000 |
| 2015/11/10 | 4,475 | 4,505 | 4,440 | 4,490 | 102,100 |
| 2015/11/09 | 4,495 | 4,565 | 4,450 | 4,500 | 203,700 |
| 2015/11/06 | 4,495 | 4,640 | 4,470 | 4,525 | 189,300 |
| 2015/11/05 | 4,415 | 4,475 | 4,395 | 4,425 | 179,500 |
| 2015/11/04 | 4,450 | 4,505 | 4,400 | 4,420 | 120,200 |
| 2015/11/02 | 4,465 | 4,495 | 4,405 | 4,430 | 167,000 |
| 2015/10/30 | 4,395 | 4,480 | 4,390 | 4,460 | 177,600 |
| 2015/10/29 | 4,570 | 4,575 | 4,395 | 4,405 | 251,800 |
| 2015/10/28 | 4,610 | 4,645 | 4,530 | 4,565 | 141,800 |
| 2015/10/27 | 4,595 | 4,685 | 4,560 | 4,610 | 142,600 |
| 2015/10/26 | 4,540 | 4,620 | 4,465 | 4,590 | 162,300 |
| 2015/10/23 | 4,610 | 4,610 | 4,515 | 4,520 | 133,500 |
| 2015/10/22 | 4,470 | 4,565 | 4,470 | 4,510 | 244,800 |
| 2015/10/21 | 4,420 | 4,485 | 4,375 | 4,470 | 216,500 |
| 2015/10/20 | 4,420 | 4,480 | 4,360 | 4,375 | 141,900 |
| 2015/10/19 | 4,465 | 4,575 | 4,425 | 4,445 | 181,300 |
| 2015/10/16 | 4,505 | 4,650 | 4,440 | 4,460 | 247,700 |
| 2015/10/15 | 4,415 | 4,460 | 4,365 | 4,435 | 130,200 |
| 2015/10/14 | 4,455 | 4,525 | 4,405 | 4,420 | 123,000 |
| 2015/10/13 | 4,600 | 4,635 | 4,495 | 4,525 | 233,600 |
| 2015/10/09 | 4,600 | 4,600 | 4,440 | 4,485 | 328,000 |
| 2015/10/08 | 4,695 | 4,715 | 4,530 | 4,610 | 318,500 |
| 2015/10/07 | 4,890 | 4,890 | 4,665 | 4,765 | 279,900 |
| 2015/10/06 | 4,990 | 5,040 | 4,875 | 4,905 | 313,700 |
| 2015/10/05 | 4,810 | 4,930 | 4,770 | 4,900 | 242,000 |
| 2015/10/02 | 4,540 | 4,815 | 4,450 | 4,730 | 410,000 |
| 2015/10/01 | 4,590 | 4,625 | 4,495 | 4,535 | 234,800 |
| 2015/09/30 | 4,455 | 4,565 | 4,420 | 4,545 | 229,800 |
| 2015/09/29 | 4,470 | 4,605 | 4,340 | 4,350 | 419,600 |
| 2015/09/28 | 4,230 | 4,455 | 4,190 | 4,435 | 310,000 |
| 2015/09/25 | 4,325 | 4,325 | 4,020 | 4,220 | 331,200 |
| 2015/09/24 | 4,200 | 4,430 | 4,200 | 4,280 | 307,200 |
| 2015/09/18 | 4,195 | 4,360 | 4,190 | 4,300 | 347,900 |
| 2015/09/17 | 4,165 | 4,240 | 4,105 | 4,210 | 334,300 |
| 2015/09/16 | 4,200 | 4,230 | 4,080 | 4,195 | 444,400 |
| 2015/09/15 | 4,320 | 4,340 | 4,130 | 4,195 | 737,400 |
| 2015/09/14 | 4,195 | 4,220 | 4,020 | 4,055 | 413,400 |
| 2015/09/11 | 3,885 | 4,075 | 3,885 | 4,000 | 285,600 |
| 2015/09/10 | 3,850 | 3,980 | 3,780 | 3,955 | 346,800 |
| 2015/09/09 | 3,955 | 3,985 | 3,660 | 3,780 | 605,900 |
| 2015/09/08 | 3,945 | 4,080 | 3,880 | 3,910 | 228,800 |
| 2015/09/07 | 3,960 | 3,980 | 3,885 | 3,920 | 171,400 |
| 2015/09/04 | 4,045 | 4,055 | 3,855 | 4,010 | 326,300 |
| 2015/09/03 | 4,035 | 4,160 | 4,035 | 4,080 | 121,300 |
| 2015/09/02 | 3,965 | 4,100 | 3,920 | 4,015 | 193,800 |
| 2015/09/01 | 4,210 | 4,230 | 4,090 | 4,100 | 204,200 |
| 2015/08/31 | 4,210 | 4,210 | 4,135 | 4,200 | 109,400 |
| 2015/08/28 | 4,195 | 4,245 | 4,130 | 4,200 | 239,300 |
| 2015/08/27 | 3,995 | 4,170 | 3,995 | 4,065 | 306,200 |
| 2015/08/26 | 3,775 | 3,980 | 3,750 | 3,970 | 480,800 |
| 2015/08/25 | 3,610 | 3,995 | 3,550 | 3,765 | 351,300 |
| 2015/08/24 | 4,020 | 4,115 | 3,785 | 3,795 | 421,300 |
| 2015/08/21 | 3,965 | 4,155 | 3,945 | 4,090 | 377,200 |
| 2015/08/20 | 4,065 | 4,065 | 3,960 | 3,985 | 398,800 |
| 2015/08/19 | 4,095 | 4,130 | 4,025 | 4,050 | 186,800 |
| 2015/08/18 | 4,180 | 4,180 | 4,070 | 4,080 | 164,200 |
| 2015/08/17 | 4,100 | 4,190 | 4,085 | 4,185 | 182,500 |
| 2015/08/14 | 4,105 | 4,180 | 4,045 | 4,070 | 349,700 |
| 2015/08/13 | 4,100 | 4,285 | 4,100 | 4,195 | 423,700 |
| 2015/08/12 | 4,180 | 4,265 | 4,085 | 4,095 | 380,800 |
| 2015/08/11 | 4,150 | 4,245 | 4,145 | 4,160 | 329,800 |
| 2015/08/10 | 4,250 | 4,285 | 4,125 | 4,150 | 363,800 |
| 2015/08/07 | 4,310 | 4,330 | 4,195 | 4,250 | 533,800 |
| 2015/08/06 | 4,470 | 4,470 | 4,360 | 4,360 | 333,700 |
| 2015/08/05 | 4,600 | 4,640 | 4,490 | 4,490 | 250,800 |
| 2015/08/04 | 4,660 | 4,715 | 4,560 | 4,620 | 326,700 |
| 2015/08/03 | 4,570 | 4,670 | 4,520 | 4,660 | 210,900 |
| 2015/07/31 | 4,600 | 4,605 | 4,485 | 4,520 | 389,100 |
| 2015/07/30 | 4,595 | 4,695 | 4,530 | 4,580 | 379,000 |
| 2015/07/29 | 4,420 | 4,640 | 4,320 | 4,585 | 512,100 |
| 2015/07/28 | 4,335 | 4,450 | 4,230 | 4,375 | 333,900 |
| 2015/07/27 | 4,530 | 4,595 | 4,415 | 4,450 | 316,100 |
| 2015/07/24 | 4,560 | 4,665 | 4,545 | 4,600 | 199,400 |
| 2015/07/23 | 4,520 | 4,630 | 4,520 | 4,560 | 331,600 |
| 2015/07/22 | 4,500 | 4,530 | 4,410 | 4,475 | 234,600 |
| 2015/07/21 | 4,350 | 4,545 | 4,350 | 4,510 | 489,800 |
| 2015/07/17 | 4,300 | 4,330 | 4,225 | 4,300 | 342,600 |
| 2015/07/16 | 4,205 | 4,320 | 4,200 | 4,300 | 257,800 |
| 2015/07/15 | 4,245 | 4,255 | 4,165 | 4,200 | 243,700 |
| 2015/07/14 | 4,285 | 4,295 | 4,200 | 4,255 | 241,600 |
| 2015/07/13 | 4,020 | 4,170 | 3,965 | 4,150 | 289,000 |
| 2015/07/10 | 4,170 | 4,215 | 3,960 | 4,000 | 420,700 |
| 2015/07/09 | 4,005 | 4,285 | 3,870 | 4,170 | 488,100 |
| 2015/07/08 | 4,235 | 4,255 | 4,020 | 4,085 | 692,700 |
| 2015/07/07 | 4,370 | 4,410 | 4,125 | 4,235 | 1,663,200 |
| 2015/07/06 | 4,370 | 4,640 | 4,350 | 4,505 | 1,422,900 |
| 2015/07/03 | 3,990 | 4,500 | 3,950 | 4,370 | 1,984,200 |
| 2015/07/02 | 3,750 | 3,840 | 3,690 | 3,800 | 458,100 |
| 2015/07/01 | 3,880 | 3,885 | 3,800 | 3,840 | 201,400 |
| 2015/06/30 | 3,850 | 3,885 | 3,780 | 3,855 | 259,400 |
| 2015/06/29 | 3,725 | 3,835 | 3,705 | 3,710 | 285,200 |
| 2015/06/26 | 3,915 | 3,940 | 3,900 | 3,910 | 148,300 |
| 2015/06/25 | 3,895 | 3,930 | 3,860 | 3,905 | 264,800 |
| 2015/06/24 | 3,885 | 3,950 | 3,830 | 3,945 | 283,900 |
| 2015/06/23 | 3,940 | 3,945 | 3,875 | 3,905 | 338,400 |
| 2015/06/22 | 3,790 | 3,920 | 3,760 | 3,905 | 520,700 |
| 2015/06/19 | 3,910 | 3,930 | 3,780 | 3,790 | 584,000 |
| 2015/06/18 | 3,905 | 3,970 | 3,880 | 3,900 | 507,800 |
| 2015/06/17 | 3,760 | 3,940 | 3,760 | 3,895 | 387,800 |
| 2015/06/16 | 3,775 | 3,915 | 3,745 | 3,765 | 442,000 |
| 2015/06/15 | 3,685 | 3,810 | 3,675 | 3,775 | 402,700 |
| 2015/06/12 | 3,630 | 3,670 | 3,585 | 3,635 | 336,900 |
| 2015/06/11 | 3,545 | 3,600 | 3,490 | 3,595 | 214,300 |
| 2015/06/10 | 3,515 | 3,535 | 3,460 | 3,505 | 228,400 |
| 2015/06/09 | 3,465 | 3,560 | 3,465 | 3,485 | 302,200 |
| 2015/06/08 | 3,455 | 3,465 | 3,405 | 3,450 | 196,300 |
| 2015/06/05 | 3,420 | 3,455 | 3,360 | 3,430 | 305,800 |
| 2015/06/04 | 3,330 | 3,455 | 3,330 | 3,440 | 479,000 |
| 2015/06/03 | 3,300 | 3,310 | 3,240 | 3,280 | 171,100 |
| 2015/06/02 | 3,230 | 3,330 | 3,230 | 3,305 | 276,400 |
| 2015/06/01 | 3,165 | 3,265 | 3,165 | 3,245 | 292,600 |
| 2015/05/29 | 3,225 | 3,225 | 3,135 | 3,150 | 396,600 |
| 2015/05/28 | 3,270 | 3,270 | 3,205 | 3,225 | 167,700 |
| 2015/05/27 | 3,265 | 3,275 | 3,150 | 3,240 | 384,600 |
| 2015/05/26 | 3,170 | 3,295 | 3,160 | 3,275 | 488,000 |
| 2015/05/25 | 3,125 | 3,185 | 3,085 | 3,140 | 388,600 |
| 2015/05/22 | 3,165 | 3,175 | 3,075 | 3,135 | 802,300 |
| 2015/05/21 | 3,250 | 3,265 | 3,105 | 3,220 | 918,700 |
| 2015/05/20 | 3,385 | 3,390 | 3,200 | 3,230 | 1,490,200 |
| 2015/05/19 | 2,830 | 2,898 | 2,805 | 2,887 | 169,700 |
| 2015/05/18 | 2,834 | 2,912 | 2,834 | 2,860 | 197,000 |
| 2015/05/15 | 2,793 | 2,867 | 2,735 | 2,860 | 276,800 |
| 2015/05/14 | 2,780 | 2,796 | 2,728 | 2,750 | 203,800 |
| 2015/05/13 | 2,820 | 2,835 | 2,776 | 2,809 | 149,100 |
| 2015/05/12 | 2,940 | 2,940 | 2,808 | 2,826 | 214,900 |
| 2015/05/11 | 2,851 | 2,947 | 2,851 | 2,940 | 342,000 |
| 2015/05/08 | 2,862 | 2,898 | 2,844 | 2,869 | 228,300 |
| 2015/05/07 | 2,757 | 2,888 | 2,748 | 2,834 | 477,500 |
| 2015/05/01 | 2,795 | 2,795 | 2,688 | 2,702 | 328,500 |
| 2015/04/30 | 2,792 | 2,815 | 2,776 | 2,802 | 504,600 |
| 2015/04/28 | 2,769 | 2,815 | 2,769 | 2,800 | 251,400 |
| 2015/04/27 | 2,780 | 2,801 | 2,769 | 2,773 | 166,700 |
| 2015/04/24 | 2,762 | 2,858 | 2,762 | 2,800 | 244,300 |
| 2015/04/23 | 2,782 | 2,816 | 2,757 | 2,791 | 303,800 |
| 2015/04/22 | 2,808 | 2,837 | 2,778 | 2,812 | 212,800 |
| 2015/04/21 | 2,813 | 2,847 | 2,789 | 2,804 | 113,500 |
| 2015/04/20 | 2,804 | 2,916 | 2,791 | 2,800 | 300,300 |
| 2015/04/17 | 2,844 | 2,890 | 2,808 | 2,831 | 271,100 |
| 2015/04/16 | 2,800 | 2,821 | 2,770 | 2,807 | 220,000 |
| 2015/04/15 | 2,817 | 2,835 | 2,748 | 2,778 | 361,800 |
| 2015/04/14 | 2,830 | 2,876 | 2,820 | 2,836 | 174,800 |
| 2015/04/13 | 2,844 | 2,866 | 2,809 | 2,831 | 147,500 |
| 2015/04/10 | 2,880 | 2,891 | 2,825 | 2,830 | 247,400 |
| 2015/04/09 | 2,890 | 2,915 | 2,860 | 2,878 | 168,300 |
| 2015/04/08 | 2,938 | 2,966 | 2,840 | 2,854 | 302,200 |
| 2015/04/07 | 2,870 | 2,934 | 2,813 | 2,920 | 388,300 |
| 2015/04/06 | 2,740 | 2,970 | 2,739 | 2,890 | 654,000 |
| 2015/04/03 | 2,728 | 2,758 | 2,686 | 2,707 | 254,500 |
| 2015/04/02 | 2,713 | 2,735 | 2,660 | 2,701 | 270,400 |
| 2015/04/01 | 2,777 | 2,795 | 2,706 | 2,721 | 441,700 |
| 2015/03/31 | 2,845 | 2,894 | 2,803 | 2,827 | 379,500 |
| 2015/03/30 | 2,750 | 2,855 | 2,750 | 2,799 | 540,400 |
| 2015/03/27 | 2,784 | 2,857 | 2,760 | 2,786 | 453,800 |
| 2015/03/26 | 2,783 | 2,828 | 2,765 | 2,789 | 550,700 |
| 2015/03/25 | 2,880 | 2,912 | 2,794 | 2,810 | 535,000 |
| 2015/03/24 | 2,888 | 2,974 | 2,824 | 2,921 | 523,300 |
| 2015/03/23 | 2,998 | 3,020 | 2,891 | 2,897 | 645,800 |
| 2015/03/20 | 2,865 | 3,060 | 2,865 | 3,055 | 1,360,900 |
| 2015/03/19 | 2,700 | 2,865 | 2,700 | 2,858 | 932,600 |
| 2015/03/18 | 2,600 | 2,886 | 2,514 | 2,736 | 2,210,100 |
| 2015/03/17 | 2,350 | 2,409 | 2,306 | 2,395 | 479,700 |
| 2015/03/16 | 2,320 | 2,321 | 2,269 | 2,308 | 267,400 |
| 2015/03/13 | 2,322 | 2,348 | 2,310 | 2,344 | 272,100 |
| 2015/03/12 | 2,260 | 2,315 | 2,251 | 2,310 | 239,600 |
| 2015/03/11 | 2,332 | 2,360 | 2,225 | 2,265 | 483,000 |
| 2015/03/10 | 2,362 | 2,397 | 2,347 | 2,368 | 184,500 |
| 2015/03/09 | 2,354 | 2,365 | 2,314 | 2,331 | 213,200 |
| 2015/03/06 | 2,350 | 2,372 | 2,335 | 2,368 | 201,600 |
| 2015/03/05 | 2,356 | 2,392 | 2,338 | 2,351 | 331,600 |
| 2015/03/04 | 2,376 | 2,407 | 2,331 | 2,403 | 211,400 |
| 2015/03/03 | 2,420 | 2,435 | 2,375 | 2,400 | 477,800 |
| 2015/03/02 | 2,345 | 2,415 | 2,340 | 2,402 | 429,100 |
| 2015/02/27 | 2,286 | 2,348 | 2,281 | 2,337 | 533,500 |
| 2015/02/26 | 2,288 | 2,323 | 2,263 | 2,286 | 277,700 |
| 2015/02/25 | 2,324 | 2,343 | 2,248 | 2,290 | 617,500 |
| 2015/02/24 | 2,227 | 2,344 | 2,204 | 2,318 | 847,600 |
| 2015/02/23 | 2,209 | 2,239 | 2,183 | 2,231 | 541,000 |
| 2015/02/20 | 2,178 | 2,218 | 2,172 | 2,197 | 412,600 |
| 2015/02/19 | 2,140 | 2,175 | 2,108 | 2,172 | 464,200 |
| 2015/02/18 | 2,127 | 2,164 | 2,122 | 2,131 | 322,900 |
| 2015/02/17 | 2,078 | 2,146 | 2,078 | 2,103 | 351,700 |
| 2015/02/16 | 2,040 | 2,093 | 2,039 | 2,061 | 252,600 |
| 2015/02/13 | 2,003 | 2,050 | 1,990 | 2,039 | 210,400 |
| 2015/02/12 | 2,029 | 2,058 | 2,004 | 2,016 | 321,800 |
| 2015/02/10 | 1,959 | 2,018 | 1,953 | 2,010 | 574,200 |
| 2015/02/09 | 1,890 | 1,968 | 1,882 | 1,952 | 540,300 |
| 2015/02/06 | 1,855 | 1,885 | 1,832 | 1,883 | 494,700 |
| 2015/02/05 | 1,813 | 1,886 | 1,811 | 1,873 | 440,900 |
| 2015/02/04 | 1,819 | 1,834 | 1,801 | 1,826 | 380,100 |
| 2015/02/03 | 1,823 | 1,847 | 1,795 | 1,811 | 430,900 |
| 2015/02/02 | 1,839 | 1,839 | 1,800 | 1,810 | 266,600 |
| 2015/01/30 | 1,824 | 1,845 | 1,806 | 1,837 | 312,700 |
| 2015/01/29 | 1,845 | 1,860 | 1,812 | 1,829 | 682,800 |
| 2015/01/28 | 1,862 | 1,865 | 1,845 | 1,856 | 555,100 |
| 2015/01/27 | 1,878 | 1,903 | 1,852 | 1,869 | 475,300 |
| 2015/01/26 | 1,883 | 1,913 | 1,864 | 1,876 | 403,400 |
| 2015/01/23 | 1,900 | 1,904 | 1,873 | 1,880 | 249,300 |
| 2015/01/22 | 1,890 | 1,911 | 1,866 | 1,899 | 380,100 |
| 2015/01/21 | 1,900 | 1,928 | 1,883 | 1,898 | 427,100 |
| 2015/01/20 | 1,903 | 1,915 | 1,882 | 1,905 | 471,100 |
| 2015/01/19 | 1,975 | 1,981 | 1,879 | 1,919 | 803,100 |
| 2015/01/16 | 2,070 | 2,078 | 2,002 | 2,025 | 208,500 |
| 2015/01/15 | 2,073 | 2,112 | 2,041 | 2,106 | 189,300 |
| 2015/01/14 | 2,077 | 2,095 | 2,063 | 2,076 | 233,100 |
| 2015/01/13 | 2,069 | 2,115 | 2,050 | 2,104 | 250,000 |
| 2015/01/09 | 2,156 | 2,176 | 2,040 | 2,047 | 381,700 |
| 2015/01/08 | 2,149 | 2,175 | 2,139 | 2,154 | 175,100 |
| 2015/01/07 | 2,176 | 2,185 | 2,111 | 2,126 | 263,300 |
| 2015/01/06 | 2,210 | 2,245 | 2,134 | 2,180 | 500,300 |
| 2015/01/05 | 2,180 | 2,269 | 2,178 | 2,219 | 594,100 |