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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,985 | 4,010 | 3,930 | 4,000 | 185,300 |
| 2016/12/29 | 4,065 | 4,075 | 3,955 | 4,030 | 343,600 |
| 2016/12/28 | 4,195 | 4,220 | 4,185 | 4,190 | 113,200 |
| 2016/12/27 | 4,225 | 4,260 | 4,185 | 4,200 | 124,700 |
| 2016/12/26 | 4,215 | 4,300 | 4,180 | 4,295 | 108,700 |
| 2016/12/22 | 4,240 | 4,250 | 4,170 | 4,195 | 139,800 |
| 2016/12/21 | 4,280 | 4,280 | 4,200 | 4,240 | 123,300 |
| 2016/12/20 | 4,255 | 4,295 | 4,245 | 4,275 | 136,700 |
| 2016/12/19 | 4,250 | 4,300 | 4,245 | 4,285 | 209,100 |
| 2016/12/16 | 4,290 | 4,305 | 4,210 | 4,255 | 254,700 |
| 2016/12/15 | 4,220 | 4,325 | 4,090 | 4,300 | 514,000 |
| 2016/12/14 | 4,105 | 4,135 | 4,020 | 4,100 | 143,300 |
| 2016/12/13 | 4,085 | 4,160 | 4,075 | 4,115 | 199,400 |
| 2016/12/12 | 4,005 | 4,105 | 4,005 | 4,080 | 207,800 |
| 2016/12/09 | 3,910 | 4,005 | 3,905 | 3,990 | 162,000 |
| 2016/12/08 | 3,980 | 3,980 | 3,860 | 3,930 | 256,800 |
| 2016/12/07 | 3,940 | 3,990 | 3,930 | 3,980 | 182,200 |
| 2016/12/06 | 3,955 | 3,990 | 3,935 | 3,940 | 130,300 |
| 2016/12/05 | 3,960 | 3,965 | 3,890 | 3,930 | 194,000 |
| 2016/12/02 | 4,045 | 4,070 | 3,935 | 3,960 | 224,700 |
| 2016/12/01 | 4,050 | 4,110 | 3,915 | 4,030 | 595,900 |
| 2016/11/30 | 4,230 | 4,240 | 4,085 | 4,115 | 371,800 |
| 2016/11/29 | 4,290 | 4,315 | 4,205 | 4,230 | 172,000 |
| 2016/11/28 | 4,300 | 4,320 | 4,270 | 4,290 | 173,500 |
| 2016/11/25 | 4,380 | 4,380 | 4,185 | 4,300 | 317,900 |
| 2016/11/24 | 4,325 | 4,440 | 4,245 | 4,385 | 342,900 |
| 2016/11/22 | 4,175 | 4,325 | 4,145 | 4,305 | 256,100 |
| 2016/11/21 | 4,190 | 4,230 | 4,170 | 4,190 | 159,200 |
| 2016/11/18 | 4,230 | 4,230 | 4,140 | 4,180 | 178,000 |
| 2016/11/17 | 4,240 | 4,250 | 4,170 | 4,220 | 151,700 |
| 2016/11/16 | 4,300 | 4,305 | 4,255 | 4,285 | 85,800 |
| 2016/11/15 | 4,255 | 4,310 | 4,195 | 4,295 | 130,500 |
| 2016/11/14 | 4,400 | 4,415 | 4,210 | 4,240 | 219,600 |
| 2016/11/11 | 4,480 | 4,480 | 4,380 | 4,395 | 117,700 |
| 2016/11/10 | 4,385 | 4,455 | 4,215 | 4,445 | 264,800 |
| 2016/11/09 | 4,320 | 4,390 | 4,150 | 4,215 | 161,100 |
| 2016/11/08 | 4,325 | 4,340 | 4,285 | 4,310 | 93,800 |
| 2016/11/07 | 4,265 | 4,350 | 4,265 | 4,345 | 106,600 |
| 2016/11/04 | 4,260 | 4,290 | 4,220 | 4,245 | 131,200 |
| 2016/11/02 | 4,310 | 4,320 | 4,255 | 4,275 | 120,900 |
| 2016/11/01 | 4,325 | 4,345 | 4,285 | 4,325 | 148,200 |
| 2016/10/31 | 4,310 | 4,400 | 4,285 | 4,325 | 190,400 |
| 2016/10/28 | 4,395 | 4,395 | 4,290 | 4,325 | 182,800 |
| 2016/10/27 | 4,425 | 4,460 | 4,380 | 4,405 | 106,200 |
| 2016/10/26 | 4,375 | 4,445 | 4,355 | 4,425 | 161,700 |
| 2016/10/25 | 4,395 | 4,415 | 4,305 | 4,370 | 158,200 |
| 2016/10/24 | 4,435 | 4,440 | 4,370 | 4,410 | 79,100 |
| 2016/10/21 | 4,455 | 4,480 | 4,425 | 4,430 | 135,600 |
| 2016/10/20 | 4,310 | 4,440 | 4,310 | 4,440 | 161,100 |
| 2016/10/19 | 4,235 | 4,315 | 4,230 | 4,305 | 248,000 |
| 2016/10/18 | 4,240 | 4,295 | 4,225 | 4,285 | 89,200 |
| 2016/10/17 | 4,275 | 4,310 | 4,240 | 4,285 | 128,200 |
| 2016/10/14 | 4,280 | 4,315 | 4,270 | 4,275 | 102,400 |
| 2016/10/13 | 4,250 | 4,320 | 4,250 | 4,295 | 172,100 |
| 2016/10/12 | 4,190 | 4,315 | 4,185 | 4,250 | 172,000 |
| 2016/10/11 | 4,245 | 4,270 | 4,205 | 4,240 | 168,200 |
| 2016/10/07 | 4,210 | 4,290 | 4,190 | 4,280 | 245,500 |
| 2016/10/06 | 4,255 | 4,330 | 4,150 | 4,190 | 448,900 |
| 2016/10/05 | 3,965 | 4,045 | 3,950 | 4,040 | 185,700 |
| 2016/10/04 | 3,845 | 3,970 | 3,845 | 3,960 | 203,500 |
| 2016/10/03 | 3,850 | 3,875 | 3,755 | 3,830 | 178,100 |
| 2016/09/30 | 3,680 | 3,845 | 3,680 | 3,815 | 346,300 |
| 2016/09/29 | 3,630 | 3,635 | 3,540 | 3,615 | 190,900 |
| 2016/09/28 | 3,675 | 3,675 | 3,605 | 3,630 | 112,900 |
| 2016/09/27 | 3,600 | 3,645 | 3,585 | 3,645 | 164,000 |
| 2016/09/26 | 3,735 | 3,760 | 3,645 | 3,655 | 76,700 |
| 2016/09/23 | 3,660 | 3,765 | 3,600 | 3,760 | 149,100 |
| 2016/09/21 | 3,620 | 3,685 | 3,555 | 3,670 | 200,100 |
| 2016/09/20 | 3,625 | 3,760 | 3,625 | 3,700 | 130,200 |
| 2016/09/16 | 3,640 | 3,640 | 3,570 | 3,620 | 142,600 |
| 2016/09/15 | 3,505 | 3,640 | 3,500 | 3,625 | 320,000 |
| 2016/09/14 | 3,765 | 3,785 | 3,655 | 3,685 | 140,800 |
| 2016/09/13 | 3,780 | 3,875 | 3,770 | 3,775 | 133,000 |
| 2016/09/12 | 3,710 | 3,765 | 3,710 | 3,750 | 88,000 |
| 2016/09/09 | 3,875 | 3,875 | 3,760 | 3,780 | 184,200 |
| 2016/09/08 | 3,880 | 3,915 | 3,870 | 3,895 | 172,500 |
| 2016/09/07 | 3,900 | 3,930 | 3,865 | 3,900 | 201,800 |
| 2016/09/06 | 3,850 | 3,905 | 3,835 | 3,895 | 204,500 |
| 2016/09/05 | 3,810 | 3,860 | 3,785 | 3,800 | 78,600 |
| 2016/09/02 | 3,790 | 3,805 | 3,735 | 3,775 | 155,300 |
| 2016/09/01 | 3,735 | 3,840 | 3,710 | 3,835 | 154,300 |
| 2016/08/31 | 3,635 | 3,740 | 3,635 | 3,725 | 115,700 |
| 2016/08/30 | 3,485 | 3,625 | 3,485 | 3,610 | 203,100 |
| 2016/08/29 | 3,660 | 3,680 | 3,540 | 3,615 | 98,500 |
| 2016/08/26 | 3,655 | 3,655 | 3,620 | 3,625 | 67,100 |
| 2016/08/25 | 3,630 | 3,665 | 3,605 | 3,655 | 87,700 |
| 2016/08/24 | 3,720 | 3,730 | 3,615 | 3,625 | 161,100 |
| 2016/08/23 | 3,715 | 3,785 | 3,715 | 3,735 | 103,700 |
| 2016/08/22 | 3,760 | 3,780 | 3,705 | 3,750 | 162,400 |
| 2016/08/19 | 3,760 | 3,795 | 3,720 | 3,780 | 119,200 |
| 2016/08/18 | 3,715 | 3,755 | 3,670 | 3,700 | 122,800 |
| 2016/08/17 | 3,730 | 3,760 | 3,670 | 3,675 | 134,400 |
| 2016/08/16 | 3,840 | 3,840 | 3,750 | 3,755 | 89,200 |
| 2016/08/15 | 3,755 | 3,860 | 3,755 | 3,790 | 125,400 |
| 2016/08/12 | 3,760 | 3,770 | 3,715 | 3,735 | 104,600 |
| 2016/08/10 | 3,700 | 3,745 | 3,645 | 3,725 | 83,100 |
| 2016/08/09 | 3,550 | 3,695 | 3,520 | 3,685 | 137,200 |
| 2016/08/08 | 3,610 | 3,630 | 3,505 | 3,550 | 130,100 |
| 2016/08/05 | 3,430 | 3,570 | 3,410 | 3,560 | 253,900 |
| 2016/08/04 | 3,400 | 3,445 | 3,385 | 3,430 | 160,200 |
| 2016/08/03 | 3,445 | 3,445 | 3,360 | 3,405 | 142,600 |
| 2016/08/02 | 3,505 | 3,545 | 3,490 | 3,500 | 160,200 |
| 2016/08/01 | 3,550 | 3,560 | 3,510 | 3,545 | 109,800 |
| 2016/07/29 | 3,550 | 3,580 | 3,485 | 3,565 | 210,600 |
| 2016/07/28 | 3,530 | 3,530 | 3,500 | 3,510 | 140,100 |
| 2016/07/27 | 3,495 | 3,545 | 3,495 | 3,505 | 181,900 |
| 2016/07/26 | 3,470 | 3,515 | 3,450 | 3,460 | 242,800 |
| 2016/07/25 | 3,585 | 3,600 | 3,440 | 3,460 | 288,600 |
| 2016/07/22 | 3,700 | 3,710 | 3,560 | 3,615 | 318,500 |
| 2016/07/21 | 3,870 | 3,895 | 3,755 | 3,775 | 132,200 |
| 2016/07/20 | 3,905 | 3,990 | 3,795 | 3,830 | 512,900 |
| 2016/07/19 | 3,695 | 3,945 | 3,650 | 3,935 | 510,500 |
| 2016/07/15 | 3,800 | 3,840 | 3,675 | 3,700 | 268,600 |
| 2016/07/14 | 3,625 | 3,810 | 3,620 | 3,770 | 463,200 |
| 2016/07/13 | 3,700 | 3,700 | 3,555 | 3,590 | 146,000 |
| 2016/07/12 | 3,655 | 3,700 | 3,555 | 3,570 | 287,900 |
| 2016/07/11 | 3,465 | 3,595 | 3,450 | 3,555 | 353,700 |
| 2016/07/08 | 3,565 | 3,660 | 3,395 | 3,405 | 414,000 |
| 2016/07/07 | 3,710 | 3,795 | 3,535 | 3,580 | 847,300 |
| 2016/07/06 | 3,320 | 3,530 | 3,130 | 3,520 | 1,765,300 |
| 2016/07/05 | 3,775 | 3,775 | 3,600 | 3,685 | 413,500 |
| 2016/07/04 | 3,820 | 3,820 | 3,715 | 3,750 | 196,800 |
| 2016/07/01 | 3,825 | 3,855 | 3,800 | 3,840 | 218,500 |
| 2016/06/30 | 3,740 | 3,845 | 3,740 | 3,770 | 298,700 |
| 2016/06/29 | 3,600 | 3,650 | 3,450 | 3,635 | 312,000 |
| 2016/06/28 | 3,385 | 3,535 | 3,350 | 3,510 | 134,600 |
| 2016/06/27 | 3,300 | 3,400 | 3,240 | 3,350 | 186,200 |
| 2016/06/24 | 3,540 | 3,540 | 3,150 | 3,300 | 195,900 |
| 2016/06/23 | 3,510 | 3,535 | 3,460 | 3,500 | 108,700 |
| 2016/06/22 | 3,590 | 3,615 | 3,495 | 3,520 | 137,300 |
| 2016/06/21 | 3,590 | 3,630 | 3,555 | 3,605 | 91,600 |
| 2016/06/20 | 3,590 | 3,645 | 3,575 | 3,625 | 76,800 |
| 2016/06/17 | 3,615 | 3,650 | 3,545 | 3,560 | 84,000 |
| 2016/06/16 | 3,680 | 3,720 | 3,585 | 3,590 | 102,500 |
| 2016/06/15 | 3,665 | 3,710 | 3,630 | 3,680 | 125,900 |
| 2016/06/14 | 3,640 | 3,715 | 3,570 | 3,670 | 133,000 |
| 2016/06/13 | 3,740 | 3,795 | 3,675 | 3,685 | 108,200 |
| 2016/06/10 | 3,935 | 3,935 | 3,820 | 3,830 | 141,800 |
| 2016/06/09 | 3,925 | 3,950 | 3,845 | 3,935 | 285,100 |
| 2016/06/08 | 3,765 | 3,765 | 3,650 | 3,715 | 255,700 |
| 2016/06/07 | 3,825 | 3,855 | 3,760 | 3,780 | 198,500 |
| 2016/06/06 | 3,840 | 3,870 | 3,800 | 3,845 | 200,500 |
| 2016/06/03 | 3,915 | 3,985 | 3,905 | 3,930 | 99,400 |
| 2016/06/02 | 3,995 | 4,035 | 3,905 | 3,950 | 147,100 |
| 2016/06/01 | 4,155 | 4,155 | 3,990 | 4,025 | 215,000 |
| 2016/05/31 | 4,090 | 4,105 | 3,910 | 4,085 | 173,800 |
| 2016/05/30 | 3,985 | 4,090 | 3,975 | 4,090 | 74,800 |
| 2016/05/27 | 4,010 | 4,010 | 3,925 | 3,980 | 125,300 |
| 2016/05/26 | 4,195 | 4,200 | 3,945 | 3,960 | 217,400 |
| 2016/05/25 | 4,200 | 4,230 | 4,145 | 4,200 | 106,600 |
| 2016/05/24 | 4,185 | 4,205 | 4,135 | 4,140 | 138,000 |
| 2016/05/23 | 4,130 | 4,220 | 4,040 | 4,200 | 237,400 |
| 2016/05/20 | 4,080 | 4,110 | 3,995 | 4,110 | 215,000 |
| 2016/05/19 | 4,130 | 4,150 | 4,020 | 4,080 | 238,300 |
| 2016/05/18 | 4,120 | 4,180 | 4,100 | 4,165 | 196,000 |
| 2016/05/17 | 4,120 | 4,185 | 4,070 | 4,145 | 181,000 |
| 2016/05/16 | 4,175 | 4,195 | 4,110 | 4,125 | 117,500 |
| 2016/05/13 | 4,200 | 4,210 | 4,145 | 4,180 | 115,800 |
| 2016/05/12 | 4,285 | 4,285 | 4,225 | 4,230 | 76,300 |
| 2016/05/11 | 4,305 | 4,305 | 4,265 | 4,295 | 117,600 |
| 2016/05/10 | 4,285 | 4,325 | 4,255 | 4,275 | 146,000 |
| 2016/05/09 | 4,315 | 4,340 | 4,285 | 4,300 | 103,400 |
| 2016/05/06 | 4,265 | 4,305 | 4,235 | 4,270 | 94,000 |
| 2016/05/02 | 4,160 | 4,255 | 4,155 | 4,245 | 91,000 |
| 2016/04/28 | 4,470 | 4,495 | 4,310 | 4,330 | 80,100 |
| 2016/04/27 | 4,490 | 4,550 | 4,415 | 4,420 | 139,100 |
| 2016/04/26 | 4,455 | 4,500 | 4,360 | 4,440 | 71,300 |
| 2016/04/25 | 4,510 | 4,525 | 4,445 | 4,450 | 77,500 |
| 2016/04/22 | 4,545 | 4,565 | 4,420 | 4,530 | 138,700 |
| 2016/04/21 | 4,650 | 4,720 | 4,545 | 4,555 | 149,800 |
| 2016/04/20 | 4,600 | 4,625 | 4,530 | 4,610 | 155,500 |
| 2016/04/19 | 4,555 | 4,600 | 4,520 | 4,580 | 81,600 |
| 2016/04/18 | 4,500 | 4,525 | 4,450 | 4,455 | 134,100 |
| 2016/04/15 | 4,585 | 4,750 | 4,565 | 4,600 | 251,300 |
| 2016/04/14 | 4,545 | 4,580 | 4,500 | 4,525 | 173,800 |
| 2016/04/13 | 4,550 | 4,595 | 4,480 | 4,540 | 166,100 |
| 2016/04/12 | 4,500 | 4,535 | 4,415 | 4,495 | 151,100 |
| 2016/04/11 | 4,530 | 4,620 | 4,475 | 4,570 | 136,100 |
| 2016/04/08 | 4,460 | 4,645 | 4,425 | 4,600 | 189,400 |
| 2016/04/07 | 4,525 | 4,580 | 4,415 | 4,560 | 246,600 |
| 2016/04/06 | 4,400 | 4,510 | 4,270 | 4,505 | 224,300 |
| 2016/04/05 | 4,440 | 4,490 | 4,365 | 4,450 | 234,200 |
| 2016/04/04 | 4,440 | 4,530 | 4,415 | 4,450 | 130,700 |
| 2016/04/01 | 4,530 | 4,555 | 4,385 | 4,430 | 244,500 |
| 2016/03/31 | 4,720 | 4,720 | 4,575 | 4,580 | 172,000 |
| 2016/03/30 | 4,695 | 4,855 | 4,695 | 4,720 | 258,000 |
| 2016/03/29 | 4,615 | 4,635 | 4,550 | 4,595 | 168,800 |
| 2016/03/28 | 4,605 | 4,650 | 4,555 | 4,640 | 128,700 |
| 2016/03/25 | 4,590 | 4,640 | 4,540 | 4,570 | 147,000 |
| 2016/03/24 | 4,555 | 4,690 | 4,550 | 4,600 | 239,600 |
| 2016/03/23 | 4,475 | 4,550 | 4,420 | 4,540 | 249,000 |
| 2016/03/22 | 4,360 | 4,515 | 4,355 | 4,500 | 324,800 |
| 2016/03/18 | 4,285 | 4,380 | 4,245 | 4,295 | 540,100 |
| 2016/03/17 | 4,200 | 4,525 | 4,165 | 4,285 | 758,200 |
| 2016/03/16 | 4,145 | 4,175 | 4,055 | 4,065 | 171,900 |
| 2016/03/15 | 4,045 | 4,240 | 4,010 | 4,165 | 266,400 |
| 2016/03/14 | 3,940 | 4,070 | 3,920 | 4,040 | 172,700 |
| 2016/03/11 | 3,810 | 3,910 | 3,780 | 3,885 | 151,200 |
| 2016/03/10 | 3,860 | 3,900 | 3,790 | 3,880 | 137,600 |
| 2016/03/09 | 3,785 | 3,875 | 3,770 | 3,840 | 115,600 |
| 2016/03/08 | 3,880 | 3,910 | 3,765 | 3,835 | 154,000 |
| 2016/03/07 | 3,930 | 3,950 | 3,835 | 3,855 | 124,300 |
| 2016/03/04 | 3,930 | 3,930 | 3,805 | 3,860 | 172,300 |
| 2016/03/03 | 3,850 | 3,945 | 3,840 | 3,890 | 198,300 |
| 2016/03/02 | 3,780 | 3,860 | 3,720 | 3,850 | 364,300 |
| 2016/03/01 | 3,520 | 3,685 | 3,520 | 3,640 | 346,200 |
| 2016/02/29 | 3,490 | 3,515 | 3,425 | 3,440 | 127,100 |
| 2016/02/26 | 3,495 | 3,495 | 3,405 | 3,425 | 101,200 |
| 2016/02/25 | 3,380 | 3,470 | 3,340 | 3,450 | 98,000 |
| 2016/02/24 | 3,350 | 3,435 | 3,340 | 3,380 | 109,400 |
| 2016/02/23 | 3,415 | 3,465 | 3,335 | 3,380 | 86,900 |
| 2016/02/22 | 3,345 | 3,485 | 3,345 | 3,415 | 151,600 |
| 2016/02/19 | 3,350 | 3,385 | 3,305 | 3,355 | 108,800 |
| 2016/02/18 | 3,420 | 3,485 | 3,355 | 3,390 | 156,100 |
| 2016/02/17 | 3,315 | 3,360 | 3,290 | 3,340 | 166,500 |
| 2016/02/16 | 3,280 | 3,470 | 3,270 | 3,315 | 302,800 |
| 2016/02/15 | 3,235 | 3,285 | 3,125 | 3,265 | 438,300 |
| 2016/02/12 | 3,070 | 3,205 | 2,946 | 3,110 | 590,600 |
| 2016/02/10 | 3,425 | 3,425 | 3,190 | 3,270 | 436,300 |
| 2016/02/09 | 3,500 | 3,510 | 3,280 | 3,355 | 444,400 |
| 2016/02/08 | 3,560 | 3,700 | 3,485 | 3,675 | 275,800 |
| 2016/02/05 | 3,705 | 3,740 | 3,535 | 3,610 | 268,200 |
| 2016/02/04 | 3,935 | 3,935 | 3,670 | 3,740 | 411,500 |
| 2016/02/03 | 3,950 | 4,020 | 3,900 | 4,015 | 165,200 |
| 2016/02/02 | 4,020 | 4,105 | 4,010 | 4,055 | 258,800 |
| 2016/02/01 | 3,960 | 4,060 | 3,910 | 4,060 | 237,000 |
| 2016/01/29 | 3,970 | 3,970 | 3,655 | 3,880 | 630,000 |
| 2016/01/28 | 4,015 | 4,075 | 3,930 | 3,945 | 423,000 |
| 2016/01/27 | 4,050 | 4,140 | 4,005 | 4,070 | 372,800 |
| 2016/01/26 | 3,980 | 3,980 | 3,830 | 3,875 | 404,900 |
| 2016/01/25 | 4,040 | 4,055 | 3,910 | 4,040 | 417,000 |
| 2016/01/22 | 4,095 | 4,195 | 4,010 | 4,190 | 215,700 |
| 2016/01/21 | 4,015 | 4,075 | 3,915 | 3,960 | 539,500 |
| 2016/01/20 | 4,290 | 4,295 | 4,025 | 4,035 | 271,100 |
| 2016/01/19 | 4,335 | 4,375 | 4,260 | 4,290 | 221,400 |
| 2016/01/18 | 4,355 | 4,425 | 4,340 | 4,390 | 156,900 |
| 2016/01/15 | 4,460 | 4,555 | 4,415 | 4,450 | 173,700 |
| 2016/01/14 | 4,470 | 4,485 | 4,340 | 4,415 | 180,700 |
| 2016/01/13 | 4,450 | 4,575 | 4,440 | 4,535 | 201,600 |
| 2016/01/12 | 4,575 | 4,635 | 4,370 | 4,425 | 273,100 |
| 2016/01/08 | 4,605 | 4,655 | 4,500 | 4,625 | 199,600 |
| 2016/01/07 | 4,690 | 4,805 | 4,635 | 4,645 | 190,800 |
| 2016/01/06 | 4,745 | 4,880 | 4,660 | 4,725 | 196,600 |
| 2016/01/05 | 4,720 | 4,820 | 4,620 | 4,745 | 190,400 |
| 2016/01/04 | 4,870 | 4,935 | 4,775 | 4,780 | 226,600 |