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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,375 | 2,397 | 2,331 | 2,344 | 81,100 |
| 2018/12/27 | 2,389 | 2,420 | 2,365 | 2,375 | 207,000 |
| 2018/12/26 | 2,279 | 2,343 | 2,229 | 2,277 | 179,100 |
| 2018/12/25 | 2,217 | 2,330 | 2,217 | 2,278 | 271,000 |
| 2018/12/21 | 2,408 | 2,476 | 2,397 | 2,467 | 353,400 |
| 2018/12/20 | 2,515 | 2,535 | 2,426 | 2,458 | 275,200 |
| 2018/12/19 | 2,602 | 2,650 | 2,539 | 2,553 | 203,100 |
| 2018/12/18 | 2,670 | 2,680 | 2,617 | 2,628 | 307,600 |
| 2018/12/17 | 2,763 | 2,779 | 2,641 | 2,720 | 579,500 |
| 2018/12/14 | 2,858 | 2,924 | 2,856 | 2,908 | 316,000 |
| 2018/12/13 | 2,957 | 2,957 | 2,867 | 2,911 | 221,500 |
| 2018/12/12 | 2,885 | 2,961 | 2,885 | 2,958 | 187,200 |
| 2018/12/11 | 2,924 | 2,926 | 2,854 | 2,891 | 164,900 |
| 2018/12/10 | 3,050 | 3,090 | 2,913 | 2,949 | 273,700 |
| 2018/12/07 | 3,060 | 3,110 | 3,015 | 3,035 | 207,400 |
| 2018/12/06 | 3,085 | 3,220 | 3,045 | 3,065 | 317,300 |
| 2018/12/05 | 2,960 | 3,080 | 2,942 | 3,055 | 152,500 |
| 2018/12/04 | 2,970 | 3,070 | 2,961 | 3,010 | 196,700 |
| 2018/12/03 | 2,941 | 3,045 | 2,926 | 2,960 | 240,100 |
| 2018/11/30 | 2,980 | 3,040 | 2,958 | 2,965 | 201,900 |
| 2018/11/29 | 2,941 | 2,976 | 2,896 | 2,967 | 268,300 |
| 2018/11/28 | 2,910 | 2,944 | 2,864 | 2,936 | 153,100 |
| 2018/11/27 | 2,908 | 2,968 | 2,900 | 2,960 | 106,900 |
| 2018/11/26 | 2,927 | 2,947 | 2,854 | 2,888 | 208,400 |
| 2018/11/22 | 2,930 | 2,982 | 2,927 | 2,980 | 68,400 |
| 2018/11/21 | 2,910 | 2,927 | 2,880 | 2,925 | 72,500 |
| 2018/11/20 | 2,931 | 2,972 | 2,930 | 2,931 | 90,700 |
| 2018/11/19 | 2,926 | 2,955 | 2,911 | 2,937 | 111,300 |
| 2018/11/16 | 2,924 | 2,948 | 2,893 | 2,930 | 148,100 |
| 2018/11/15 | 2,911 | 2,967 | 2,889 | 2,958 | 323,500 |
| 2018/11/14 | 3,010 | 3,015 | 2,936 | 2,941 | 296,500 |
| 2018/11/13 | 3,000 | 3,025 | 2,977 | 3,010 | 106,000 |
| 2018/11/12 | 3,075 | 3,105 | 3,035 | 3,040 | 95,900 |
| 2018/11/09 | 3,100 | 3,140 | 3,070 | 3,070 | 97,800 |
| 2018/11/08 | 3,060 | 3,105 | 3,060 | 3,090 | 71,000 |
| 2018/11/07 | 3,025 | 3,065 | 3,020 | 3,035 | 99,700 |
| 2018/11/06 | 3,045 | 3,060 | 3,010 | 3,015 | 83,300 |
| 2018/11/05 | 3,025 | 3,040 | 2,992 | 2,992 | 96,400 |
| 2018/11/02 | 2,955 | 2,983 | 2,940 | 2,980 | 113,300 |
| 2018/11/01 | 3,050 | 3,065 | 2,921 | 2,927 | 352,900 |
| 2018/10/31 | 3,095 | 3,130 | 3,080 | 3,110 | 122,600 |
| 2018/10/30 | 3,010 | 3,065 | 3,010 | 3,055 | 163,200 |
| 2018/10/29 | 3,070 | 3,120 | 3,010 | 3,040 | 188,000 |
| 2018/10/26 | 3,050 | 3,120 | 3,030 | 3,065 | 206,000 |
| 2018/10/25 | 3,060 | 3,090 | 2,996 | 3,015 | 272,200 |
| 2018/10/24 | 3,060 | 3,105 | 3,060 | 3,085 | 71,100 |
| 2018/10/23 | 3,095 | 3,110 | 3,045 | 3,045 | 111,200 |
| 2018/10/22 | 3,110 | 3,130 | 3,070 | 3,080 | 208,100 |
| 2018/10/19 | 3,225 | 3,250 | 3,135 | 3,140 | 137,800 |
| 2018/10/18 | 3,245 | 3,290 | 3,205 | 3,225 | 70,500 |
| 2018/10/17 | 3,235 | 3,250 | 3,195 | 3,225 | 129,000 |
| 2018/10/16 | 3,175 | 3,270 | 3,175 | 3,190 | 211,800 |
| 2018/10/15 | 3,250 | 3,305 | 3,185 | 3,185 | 169,700 |
| 2018/10/12 | 3,375 | 3,395 | 3,290 | 3,300 | 153,400 |
| 2018/10/11 | 3,380 | 3,405 | 3,350 | 3,375 | 149,700 |
| 2018/10/10 | 3,455 | 3,475 | 3,395 | 3,450 | 139,000 |
| 2018/10/09 | 3,490 | 3,505 | 3,460 | 3,470 | 127,800 |
| 2018/10/05 | 3,535 | 3,570 | 3,495 | 3,500 | 231,900 |
| 2018/10/04 | 3,590 | 3,615 | 3,555 | 3,555 | 157,800 |
| 2018/10/03 | 3,515 | 3,600 | 3,495 | 3,580 | 244,200 |
| 2018/10/02 | 3,385 | 3,535 | 3,385 | 3,480 | 178,600 |
| 2018/10/01 | 3,395 | 3,405 | 3,355 | 3,375 | 113,400 |
| 2018/09/28 | 3,430 | 3,455 | 3,385 | 3,410 | 151,100 |
| 2018/09/27 | 3,500 | 3,565 | 3,450 | 3,455 | 147,000 |
| 2018/09/26 | 3,435 | 3,585 | 3,430 | 3,565 | 278,800 |
| 2018/09/25 | 3,250 | 3,430 | 3,250 | 3,430 | 182,400 |
| 2018/09/21 | 3,300 | 3,300 | 3,260 | 3,275 | 151,200 |
| 2018/09/20 | 3,255 | 3,335 | 3,250 | 3,290 | 226,700 |
| 2018/09/19 | 3,320 | 3,355 | 3,285 | 3,340 | 172,100 |
| 2018/09/18 | 3,160 | 3,545 | 3,160 | 3,350 | 848,000 |
| 2018/09/14 | 3,320 | 3,350 | 3,280 | 3,300 | 178,800 |
| 2018/09/13 | 3,265 | 3,335 | 3,250 | 3,320 | 125,400 |
| 2018/09/12 | 3,255 | 3,345 | 3,220 | 3,295 | 162,900 |
| 2018/09/11 | 3,250 | 3,290 | 3,240 | 3,265 | 86,200 |
| 2018/09/10 | 3,260 | 3,315 | 3,250 | 3,260 | 111,800 |
| 2018/09/07 | 3,225 | 3,245 | 3,200 | 3,210 | 160,900 |
| 2018/09/06 | 3,295 | 3,315 | 3,250 | 3,275 | 158,300 |
| 2018/09/05 | 3,265 | 3,350 | 3,250 | 3,305 | 240,500 |
| 2018/09/04 | 3,215 | 3,265 | 3,195 | 3,250 | 77,400 |
| 2018/09/03 | 3,230 | 3,230 | 3,170 | 3,190 | 79,300 |
| 2018/08/31 | 3,150 | 3,245 | 3,140 | 3,210 | 96,000 |
| 2018/08/30 | 3,220 | 3,235 | 3,185 | 3,190 | 99,500 |
| 2018/08/29 | 3,170 | 3,210 | 3,140 | 3,190 | 203,700 |
| 2018/08/28 | 3,100 | 3,130 | 3,085 | 3,100 | 119,800 |
| 2018/08/27 | 3,090 | 3,125 | 3,080 | 3,115 | 119,900 |
| 2018/08/24 | 3,135 | 3,135 | 3,075 | 3,100 | 112,800 |
| 2018/08/23 | 3,085 | 3,140 | 3,085 | 3,110 | 124,500 |
| 2018/08/22 | 3,190 | 3,205 | 3,100 | 3,105 | 302,000 |
| 2018/08/21 | 3,300 | 3,305 | 3,220 | 3,235 | 186,700 |
| 2018/08/20 | 3,330 | 3,360 | 3,320 | 3,335 | 121,600 |
| 2018/08/17 | 3,310 | 3,345 | 3,305 | 3,330 | 90,600 |
| 2018/08/16 | 3,400 | 3,435 | 3,370 | 3,375 | 69,000 |
| 2018/08/15 | 3,355 | 3,420 | 3,355 | 3,400 | 88,200 |
| 2018/08/14 | 3,355 | 3,400 | 3,315 | 3,385 | 119,800 |
| 2018/08/13 | 3,295 | 3,385 | 3,295 | 3,360 | 99,400 |
| 2018/08/10 | 3,380 | 3,415 | 3,345 | 3,355 | 110,500 |
| 2018/08/09 | 3,395 | 3,450 | 3,360 | 3,360 | 103,400 |
| 2018/08/08 | 3,445 | 3,445 | 3,390 | 3,390 | 92,100 |
| 2018/08/07 | 3,360 | 3,450 | 3,360 | 3,440 | 99,000 |
| 2018/08/06 | 3,305 | 3,375 | 3,305 | 3,355 | 53,700 |
| 2018/08/03 | 3,295 | 3,355 | 3,295 | 3,315 | 84,900 |
| 2018/08/02 | 3,255 | 3,300 | 3,245 | 3,260 | 123,800 |
| 2018/08/01 | 3,330 | 3,330 | 3,250 | 3,250 | 219,000 |
| 2018/07/31 | 3,380 | 3,395 | 3,300 | 3,330 | 217,100 |
| 2018/07/30 | 3,360 | 3,440 | 3,350 | 3,400 | 125,300 |
| 2018/07/27 | 3,325 | 3,400 | 3,300 | 3,360 | 152,200 |
| 2018/07/26 | 3,225 | 3,395 | 3,165 | 3,340 | 402,800 |
| 2018/07/25 | 3,225 | 3,285 | 3,140 | 3,195 | 410,800 |
| 2018/07/24 | 3,195 | 3,285 | 3,180 | 3,275 | 234,700 |
| 2018/07/23 | 3,135 | 3,195 | 3,135 | 3,175 | 194,700 |
| 2018/07/20 | 3,070 | 3,120 | 3,065 | 3,120 | 223,800 |
| 2018/07/19 | 3,080 | 3,095 | 3,040 | 3,070 | 157,000 |
| 2018/07/18 | 3,090 | 3,120 | 3,025 | 3,060 | 185,500 |
| 2018/07/17 | 3,060 | 3,080 | 3,035 | 3,060 | 157,200 |
| 2018/07/13 | 3,000 | 3,050 | 2,984 | 3,045 | 225,200 |
| 2018/07/12 | 2,977 | 3,010 | 2,977 | 3,005 | 234,400 |
| 2018/07/11 | 3,015 | 3,020 | 2,962 | 3,005 | 546,900 |
| 2018/07/10 | 3,050 | 3,070 | 3,010 | 3,050 | 273,000 |
| 2018/07/09 | 3,050 | 3,055 | 2,956 | 3,020 | 470,200 |
| 2018/07/06 | 3,050 | 3,075 | 3,000 | 3,055 | 850,400 |
| 2018/07/05 | 3,140 | 3,140 | 3,010 | 3,065 | 2,078,500 |
| 2018/07/04 | 3,380 | 3,430 | 3,330 | 3,375 | 548,000 |
| 2018/07/03 | 3,515 | 3,520 | 3,400 | 3,440 | 554,500 |
| 2018/07/02 | 3,590 | 3,605 | 3,495 | 3,515 | 428,600 |
| 2018/06/29 | 3,630 | 3,640 | 3,555 | 3,590 | 307,500 |
| 2018/06/28 | 3,570 | 3,630 | 3,550 | 3,625 | 246,700 |
| 2018/06/27 | 3,500 | 3,595 | 3,500 | 3,550 | 416,400 |
| 2018/06/26 | 3,415 | 3,470 | 3,405 | 3,465 | 152,500 |
| 2018/06/25 | 3,465 | 3,465 | 3,400 | 3,435 | 164,200 |
| 2018/06/22 | 3,480 | 3,510 | 3,470 | 3,475 | 112,200 |
| 2018/06/21 | 3,470 | 3,545 | 3,465 | 3,495 | 173,300 |
| 2018/06/20 | 3,450 | 3,470 | 3,390 | 3,465 | 143,100 |
| 2018/06/19 | 3,450 | 3,510 | 3,430 | 3,455 | 245,300 |
| 2018/06/18 | 3,420 | 3,460 | 3,390 | 3,455 | 182,200 |
| 2018/06/15 | 3,415 | 3,475 | 3,410 | 3,450 | 361,400 |
| 2018/06/14 | 3,375 | 3,425 | 3,365 | 3,410 | 205,300 |
| 2018/06/13 | 3,335 | 3,395 | 3,315 | 3,390 | 183,000 |
| 2018/06/12 | 3,320 | 3,345 | 3,305 | 3,315 | 135,900 |
| 2018/06/11 | 3,295 | 3,325 | 3,280 | 3,305 | 185,000 |
| 2018/06/08 | 3,270 | 3,305 | 3,255 | 3,265 | 143,600 |
| 2018/06/07 | 3,235 | 3,295 | 3,225 | 3,290 | 237,400 |
| 2018/06/06 | 3,225 | 3,240 | 3,205 | 3,220 | 99,500 |
| 2018/06/05 | 3,205 | 3,250 | 3,200 | 3,220 | 165,600 |
| 2018/06/04 | 3,160 | 3,195 | 3,160 | 3,180 | 97,100 |
| 2018/06/01 | 3,160 | 3,175 | 3,145 | 3,155 | 146,600 |
| 2018/05/31 | 3,180 | 3,205 | 3,160 | 3,180 | 181,700 |
| 2018/05/30 | 3,165 | 3,170 | 3,135 | 3,155 | 145,800 |
| 2018/05/29 | 3,200 | 3,260 | 3,175 | 3,185 | 236,300 |
| 2018/05/28 | 3,215 | 3,240 | 3,180 | 3,185 | 131,700 |
| 2018/05/25 | 3,190 | 3,205 | 3,170 | 3,195 | 129,000 |
| 2018/05/24 | 3,175 | 3,225 | 3,175 | 3,210 | 214,800 |
| 2018/05/23 | 3,205 | 3,215 | 3,145 | 3,185 | 359,600 |
| 2018/05/22 | 3,170 | 3,170 | 3,125 | 3,135 | 200,600 |
| 2018/05/21 | 3,190 | 3,210 | 3,125 | 3,160 | 312,300 |
| 2018/05/18 | 3,160 | 3,175 | 3,105 | 3,170 | 538,000 |
| 2018/05/17 | 3,230 | 3,235 | 3,165 | 3,205 | 370,000 |
| 2018/05/16 | 3,290 | 3,290 | 3,220 | 3,240 | 304,000 |
| 2018/05/15 | 3,360 | 3,370 | 3,330 | 3,340 | 178,900 |
| 2018/05/14 | 3,410 | 3,420 | 3,355 | 3,360 | 173,000 |
| 2018/05/11 | 3,420 | 3,435 | 3,395 | 3,405 | 115,100 |
| 2018/05/10 | 3,435 | 3,465 | 3,420 | 3,445 | 90,300 |
| 2018/05/09 | 3,425 | 3,440 | 3,395 | 3,435 | 168,700 |
| 2018/05/08 | 3,430 | 3,435 | 3,385 | 3,395 | 225,200 |
| 2018/05/07 | 3,490 | 3,490 | 3,460 | 3,465 | 70,500 |
| 2018/05/02 | 3,515 | 3,520 | 3,460 | 3,480 | 81,700 |
| 2018/05/01 | 3,495 | 3,530 | 3,455 | 3,455 | 216,500 |
| 2018/04/27 | 3,430 | 3,460 | 3,420 | 3,445 | 101,800 |
| 2018/04/26 | 3,435 | 3,445 | 3,390 | 3,415 | 212,000 |
| 2018/04/25 | 3,430 | 3,460 | 3,425 | 3,430 | 116,500 |
| 2018/04/24 | 3,430 | 3,465 | 3,400 | 3,410 | 134,700 |
| 2018/04/23 | 3,425 | 3,435 | 3,380 | 3,415 | 171,900 |
| 2018/04/20 | 3,415 | 3,450 | 3,395 | 3,425 | 150,300 |
| 2018/04/19 | 3,535 | 3,535 | 3,420 | 3,430 | 263,200 |
| 2018/04/18 | 3,490 | 3,555 | 3,480 | 3,535 | 172,500 |
| 2018/04/17 | 3,440 | 3,535 | 3,435 | 3,495 | 394,100 |
| 2018/04/16 | 3,415 | 3,460 | 3,380 | 3,445 | 311,900 |
| 2018/04/13 | 3,320 | 3,360 | 3,310 | 3,345 | 177,600 |
| 2018/04/12 | 3,350 | 3,375 | 3,330 | 3,340 | 142,500 |
| 2018/04/11 | 3,440 | 3,445 | 3,335 | 3,385 | 235,800 |
| 2018/04/10 | 3,425 | 3,470 | 3,415 | 3,440 | 164,900 |
| 2018/04/09 | 3,420 | 3,440 | 3,385 | 3,430 | 135,100 |
| 2018/04/06 | 3,465 | 3,490 | 3,440 | 3,460 | 218,800 |
| 2018/04/05 | 3,460 | 3,470 | 3,390 | 3,435 | 241,400 |
| 2018/04/04 | 3,475 | 3,475 | 3,420 | 3,430 | 235,500 |
| 2018/04/03 | 3,525 | 3,545 | 3,450 | 3,480 | 200,000 |
| 2018/04/02 | 3,515 | 3,595 | 3,505 | 3,550 | 204,100 |
| 2018/03/30 | 3,575 | 3,590 | 3,525 | 3,585 | 161,000 |
| 2018/03/29 | 3,550 | 3,600 | 3,520 | 3,540 | 219,700 |
| 2018/03/28 | 3,465 | 3,540 | 3,455 | 3,505 | 238,800 |
| 2018/03/27 | 3,480 | 3,500 | 3,450 | 3,490 | 194,100 |
| 2018/03/26 | 3,450 | 3,495 | 3,420 | 3,455 | 297,500 |
| 2018/03/23 | 3,510 | 3,550 | 3,480 | 3,500 | 294,700 |
| 2018/03/22 | 3,545 | 3,640 | 3,535 | 3,550 | 404,900 |
| 2018/03/20 | 3,505 | 3,590 | 3,460 | 3,500 | 719,600 |
| 2018/03/19 | 3,850 | 3,865 | 3,525 | 3,675 | 1,226,500 |
| 2018/03/16 | 3,940 | 3,960 | 3,885 | 3,905 | 206,700 |
| 2018/03/15 | 3,885 | 3,980 | 3,880 | 3,935 | 237,600 |
| 2018/03/14 | 3,780 | 3,860 | 3,740 | 3,845 | 327,600 |
| 2018/03/13 | 3,855 | 3,905 | 3,785 | 3,800 | 458,600 |
| 2018/03/12 | 3,920 | 3,955 | 3,895 | 3,945 | 136,400 |
| 2018/03/09 | 3,995 | 3,995 | 3,895 | 3,895 | 318,500 |
| 2018/03/08 | 4,000 | 4,020 | 3,945 | 3,960 | 167,200 |
| 2018/03/07 | 3,910 | 3,990 | 3,910 | 3,940 | 294,200 |
| 2018/03/06 | 3,900 | 3,975 | 3,850 | 3,950 | 184,900 |
| 2018/03/05 | 3,875 | 3,900 | 3,820 | 3,860 | 179,800 |
| 2018/03/02 | 3,780 | 3,880 | 3,780 | 3,840 | 217,000 |
| 2018/03/01 | 3,885 | 3,905 | 3,800 | 3,830 | 274,200 |
| 2018/02/28 | 3,855 | 3,915 | 3,855 | 3,885 | 179,100 |
| 2018/02/27 | 3,920 | 3,925 | 3,845 | 3,865 | 273,900 |
| 2018/02/26 | 3,895 | 3,905 | 3,840 | 3,895 | 346,700 |
| 2018/02/23 | 3,945 | 3,980 | 3,945 | 3,965 | 173,400 |
| 2018/02/22 | 3,915 | 3,990 | 3,905 | 3,945 | 200,900 |
| 2018/02/21 | 3,900 | 3,985 | 3,865 | 3,965 | 304,100 |
| 2018/02/20 | 3,880 | 3,995 | 3,880 | 3,970 | 396,300 |
| 2018/02/19 | 3,880 | 3,890 | 3,795 | 3,880 | 214,800 |
| 2018/02/16 | 3,685 | 3,835 | 3,680 | 3,830 | 333,000 |
| 2018/02/15 | 3,640 | 3,690 | 3,615 | 3,675 | 201,000 |
| 2018/02/14 | 3,600 | 3,690 | 3,600 | 3,675 | 539,000 |
| 2018/02/13 | 3,580 | 3,615 | 3,580 | 3,590 | 278,800 |
| 2018/02/09 | 3,415 | 3,570 | 3,415 | 3,555 | 259,200 |
| 2018/02/08 | 3,555 | 3,565 | 3,500 | 3,530 | 165,200 |
| 2018/02/07 | 3,575 | 3,615 | 3,495 | 3,495 | 252,400 |
| 2018/02/06 | 3,345 | 3,480 | 3,335 | 3,470 | 368,400 |
| 2018/02/05 | 3,595 | 3,630 | 3,530 | 3,570 | 251,700 |
| 2018/02/02 | 3,660 | 3,680 | 3,605 | 3,620 | 182,200 |
| 2018/02/01 | 3,645 | 3,700 | 3,595 | 3,660 | 308,300 |
| 2018/01/31 | 3,555 | 3,695 | 3,555 | 3,650 | 622,400 |
| 2018/01/30 | 3,550 | 3,595 | 3,535 | 3,595 | 743,900 |
| 2018/01/29 | 3,465 | 3,535 | 3,375 | 3,500 | 382,500 |
| 2018/01/26 | 3,495 | 3,530 | 3,480 | 3,495 | 427,600 |
| 2018/01/25 | 3,460 | 3,535 | 3,440 | 3,455 | 480,500 |
| 2018/01/24 | 3,365 | 3,445 | 3,365 | 3,435 | 409,600 |
| 2018/01/23 | 3,365 | 3,395 | 3,355 | 3,355 | 165,100 |
| 2018/01/22 | 3,365 | 3,370 | 3,335 | 3,365 | 135,600 |
| 2018/01/19 | 3,345 | 3,375 | 3,330 | 3,355 | 175,700 |
| 2018/01/18 | 3,390 | 3,400 | 3,340 | 3,345 | 178,200 |
| 2018/01/17 | 3,375 | 3,385 | 3,345 | 3,375 | 198,500 |
| 2018/01/16 | 3,415 | 3,420 | 3,375 | 3,390 | 197,600 |
| 2018/01/15 | 3,320 | 3,415 | 3,320 | 3,395 | 500,100 |
| 2018/01/12 | 3,300 | 3,375 | 3,285 | 3,300 | 601,300 |
| 2018/01/11 | 3,225 | 3,300 | 3,215 | 3,300 | 356,300 |
| 2018/01/10 | 3,200 | 3,250 | 3,200 | 3,240 | 227,400 |
| 2018/01/09 | 3,230 | 3,245 | 3,185 | 3,215 | 305,500 |
| 2018/01/05 | 3,235 | 3,265 | 3,235 | 3,245 | 294,700 |
| 2018/01/04 | 3,200 | 3,235 | 3,195 | 3,225 | 185,800 |