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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,740 | 3,890 | 3,720 | 3,850 | 230,900 |
| 2020/12/29 | 3,735 | 3,765 | 3,705 | 3,750 | 232,100 |
| 2020/12/28 | 3,725 | 3,790 | 3,695 | 3,775 | 389,200 |
| 2020/12/25 | 3,720 | 3,720 | 3,585 | 3,610 | 192,000 |
| 2020/12/24 | 3,770 | 3,780 | 3,650 | 3,655 | 263,800 |
| 2020/12/23 | 3,730 | 3,770 | 3,695 | 3,750 | 216,400 |
| 2020/12/22 | 3,830 | 3,855 | 3,670 | 3,730 | 307,000 |
| 2020/12/21 | 3,930 | 3,945 | 3,795 | 3,825 | 295,400 |
| 2020/12/18 | 4,120 | 4,140 | 3,880 | 3,940 | 695,700 |
| 2020/12/17 | 4,150 | 4,160 | 4,050 | 4,150 | 368,500 |
| 2020/12/16 | 4,150 | 4,285 | 4,110 | 4,220 | 582,700 |
| 2020/12/15 | 4,320 | 4,360 | 4,245 | 4,290 | 279,300 |
| 2020/12/14 | 4,275 | 4,355 | 4,225 | 4,340 | 195,300 |
| 2020/12/11 | 4,200 | 4,305 | 4,195 | 4,275 | 156,100 |
| 2020/12/10 | 4,290 | 4,320 | 4,210 | 4,220 | 179,300 |
| 2020/12/09 | 4,300 | 4,320 | 4,255 | 4,315 | 120,100 |
| 2020/12/08 | 4,300 | 4,365 | 4,280 | 4,300 | 126,200 |
| 2020/12/07 | 4,310 | 4,400 | 4,265 | 4,295 | 241,100 |
| 2020/12/04 | 4,400 | 4,430 | 4,280 | 4,380 | 254,300 |
| 2020/12/03 | 4,435 | 4,460 | 4,350 | 4,360 | 225,400 |
| 2020/12/02 | 4,385 | 4,455 | 4,360 | 4,390 | 498,500 |
| 2020/12/01 | 4,295 | 4,300 | 4,135 | 4,180 | 156,100 |
| 2020/11/30 | 4,235 | 4,285 | 4,160 | 4,175 | 316,100 |
| 2020/11/27 | 4,085 | 4,200 | 4,070 | 4,185 | 258,000 |
| 2020/11/26 | 4,015 | 4,095 | 3,985 | 4,085 | 178,300 |
| 2020/11/25 | 4,005 | 4,110 | 3,980 | 3,990 | 261,400 |
| 2020/11/24 | 3,990 | 4,010 | 3,920 | 3,975 | 245,800 |
| 2020/11/20 | 3,880 | 3,975 | 3,875 | 3,960 | 251,100 |
| 2020/11/19 | 3,765 | 3,885 | 3,715 | 3,885 | 372,000 |
| 2020/11/18 | 3,900 | 3,905 | 3,790 | 3,805 | 434,800 |
| 2020/11/17 | 3,985 | 3,985 | 3,890 | 3,925 | 198,800 |
| 2020/11/16 | 4,030 | 4,030 | 3,970 | 4,000 | 201,100 |
| 2020/11/13 | 3,960 | 4,000 | 3,920 | 3,995 | 193,900 |
| 2020/11/12 | 4,110 | 4,110 | 3,980 | 4,000 | 246,600 |
| 2020/11/11 | 3,940 | 4,160 | 3,915 | 4,160 | 464,900 |
| 2020/11/10 | 4,150 | 4,150 | 3,965 | 4,000 | 363,800 |
| 2020/11/09 | 4,115 | 4,245 | 4,075 | 4,220 | 274,600 |
| 2020/11/06 | 4,120 | 4,140 | 4,030 | 4,090 | 224,400 |
| 2020/11/05 | 3,915 | 4,150 | 3,875 | 4,115 | 366,900 |
| 2020/11/04 | 3,880 | 3,915 | 3,805 | 3,900 | 269,700 |
| 2020/11/02 | 3,955 | 3,985 | 3,875 | 3,885 | 240,000 |
| 2020/10/30 | 4,060 | 4,065 | 3,960 | 3,990 | 251,600 |
| 2020/10/29 | 4,115 | 4,140 | 4,055 | 4,110 | 180,900 |
| 2020/10/28 | 4,085 | 4,260 | 4,075 | 4,240 | 228,300 |
| 2020/10/27 | 4,075 | 4,170 | 4,030 | 4,140 | 222,400 |
| 2020/10/26 | 4,210 | 4,230 | 4,075 | 4,075 | 285,800 |
| 2020/10/23 | 4,255 | 4,295 | 4,210 | 4,280 | 165,700 |
| 2020/10/22 | 4,320 | 4,320 | 4,175 | 4,270 | 246,500 |
| 2020/10/21 | 4,390 | 4,430 | 4,355 | 4,380 | 170,000 |
| 2020/10/20 | 4,415 | 4,460 | 4,380 | 4,450 | 138,500 |
| 2020/10/19 | 4,470 | 4,475 | 4,400 | 4,435 | 186,100 |
| 2020/10/16 | 4,495 | 4,495 | 4,405 | 4,435 | 229,900 |
| 2020/10/15 | 4,585 | 4,595 | 4,510 | 4,530 | 184,100 |
| 2020/10/14 | 4,630 | 4,660 | 4,550 | 4,625 | 172,100 |
| 2020/10/13 | 4,630 | 4,670 | 4,610 | 4,645 | 116,700 |
| 2020/10/12 | 4,700 | 4,700 | 4,590 | 4,645 | 200,000 |
| 2020/10/09 | 4,610 | 4,715 | 4,575 | 4,710 | 264,200 |
| 2020/10/08 | 4,510 | 4,610 | 4,460 | 4,605 | 237,200 |
| 2020/10/07 | 4,525 | 4,610 | 4,500 | 4,555 | 340,000 |
| 2020/10/06 | 4,470 | 4,480 | 4,395 | 4,455 | 272,400 |
| 2020/10/05 | 4,500 | 4,565 | 4,425 | 4,490 | 290,300 |
| 2020/10/02 | 4,355 | 4,535 | 4,350 | 4,440 | 551,600 |
| 2020/09/30 | 4,300 | 4,350 | 4,220 | 4,285 | 421,600 |
| 2020/09/29 | 4,250 | 4,325 | 4,185 | 4,275 | 428,700 |
| 2020/09/28 | 4,340 | 4,400 | 4,265 | 4,300 | 536,500 |
| 2020/09/25 | 4,320 | 4,370 | 4,245 | 4,315 | 386,300 |
| 2020/09/24 | 4,300 | 4,460 | 4,255 | 4,340 | 532,900 |
| 2020/09/23 | 4,300 | 4,375 | 4,280 | 4,360 | 756,700 |
| 2020/09/18 | 3,970 | 4,160 | 3,950 | 4,145 | 575,800 |
| 2020/09/17 | 4,015 | 4,245 | 3,965 | 4,035 | 1,777,000 |
| 2020/09/16 | 3,605 | 3,695 | 3,600 | 3,665 | 277,000 |
| 2020/09/15 | 3,670 | 3,670 | 3,595 | 3,655 | 261,700 |
| 2020/09/14 | 3,610 | 3,665 | 3,595 | 3,640 | 213,700 |
| 2020/09/11 | 3,600 | 3,610 | 3,550 | 3,565 | 276,400 |
| 2020/09/10 | 3,505 | 3,610 | 3,490 | 3,550 | 359,000 |
| 2020/09/09 | 3,435 | 3,510 | 3,420 | 3,490 | 181,200 |
| 2020/09/08 | 3,460 | 3,515 | 3,425 | 3,500 | 246,100 |
| 2020/09/07 | 3,510 | 3,590 | 3,425 | 3,430 | 339,500 |
| 2020/09/04 | 3,315 | 3,395 | 3,280 | 3,380 | 238,100 |
| 2020/09/03 | 3,290 | 3,400 | 3,290 | 3,380 | 297,800 |
| 2020/09/02 | 3,210 | 3,335 | 3,200 | 3,325 | 349,600 |
| 2020/09/01 | 3,245 | 3,265 | 3,140 | 3,240 | 358,000 |
| 2020/08/31 | 3,200 | 3,380 | 3,200 | 3,275 | 803,100 |
| 2020/08/28 | 3,105 | 3,190 | 3,090 | 3,120 | 309,500 |
| 2020/08/27 | 3,085 | 3,160 | 3,085 | 3,145 | 286,800 |
| 2020/08/26 | 3,125 | 3,130 | 3,085 | 3,110 | 216,400 |
| 2020/08/25 | 3,125 | 3,180 | 3,115 | 3,130 | 229,700 |
| 2020/08/24 | 3,205 | 3,235 | 3,185 | 3,195 | 266,900 |
| 2020/08/21 | 3,155 | 3,165 | 3,110 | 3,135 | 254,400 |
| 2020/08/20 | 3,190 | 3,225 | 3,115 | 3,125 | 209,000 |
| 2020/08/19 | 3,190 | 3,195 | 3,130 | 3,160 | 210,100 |
| 2020/08/18 | 3,135 | 3,180 | 3,105 | 3,170 | 220,000 |
| 2020/08/17 | 3,185 | 3,235 | 3,135 | 3,145 | 247,700 |
| 2020/08/14 | 3,175 | 3,175 | 3,095 | 3,115 | 256,700 |
| 2020/08/13 | 3,200 | 3,230 | 3,135 | 3,170 | 335,200 |
| 2020/08/12 | 3,085 | 3,155 | 3,060 | 3,135 | 419,100 |
| 2020/08/11 | 3,065 | 3,105 | 3,040 | 3,095 | 356,900 |
| 2020/08/07 | 3,090 | 3,125 | 3,005 | 3,020 | 261,500 |
| 2020/08/06 | 3,110 | 3,150 | 3,080 | 3,090 | 213,100 |
| 2020/08/05 | 3,235 | 3,235 | 3,080 | 3,105 | 202,200 |
| 2020/08/04 | 3,200 | 3,255 | 3,165 | 3,165 | 317,600 |
| 2020/08/03 | 3,220 | 3,245 | 3,105 | 3,175 | 328,700 |
| 2020/07/31 | 3,200 | 3,275 | 3,125 | 3,165 | 830,400 |
| 2020/07/30 | 3,120 | 3,155 | 3,010 | 3,065 | 338,600 |
| 2020/07/29 | 3,145 | 3,180 | 3,100 | 3,125 | 287,400 |
| 2020/07/28 | 3,160 | 3,215 | 3,120 | 3,145 | 240,700 |
| 2020/07/27 | 3,070 | 3,135 | 3,030 | 3,100 | 249,900 |
| 2020/07/22 | 3,180 | 3,180 | 3,070 | 3,090 | 285,900 |
| 2020/07/21 | 3,180 | 3,235 | 3,165 | 3,190 | 291,900 |
| 2020/07/20 | 3,260 | 3,280 | 3,155 | 3,190 | 297,400 |
| 2020/07/17 | 3,300 | 3,365 | 3,205 | 3,280 | 321,400 |
| 2020/07/16 | 3,400 | 3,400 | 3,290 | 3,330 | 530,500 |
| 2020/07/15 | 3,560 | 3,560 | 3,430 | 3,540 | 288,200 |
| 2020/07/14 | 3,615 | 3,655 | 3,480 | 3,540 | 378,200 |
| 2020/07/13 | 3,545 | 3,685 | 3,450 | 3,675 | 555,400 |
| 2020/07/10 | 3,620 | 3,650 | 3,475 | 3,475 | 473,000 |
| 2020/07/09 | 3,555 | 3,620 | 3,520 | 3,555 | 297,300 |
| 2020/07/08 | 3,525 | 3,590 | 3,490 | 3,490 | 239,800 |
| 2020/07/07 | 3,475 | 3,490 | 3,380 | 3,490 | 180,400 |
| 2020/07/06 | 3,375 | 3,470 | 3,350 | 3,460 | 150,500 |
| 2020/07/03 | 3,365 | 3,400 | 3,315 | 3,365 | 144,600 |
| 2020/07/02 | 3,410 | 3,450 | 3,355 | 3,390 | 231,300 |
| 2020/07/01 | 3,520 | 3,575 | 3,370 | 3,380 | 140,800 |
| 2020/06/30 | 3,580 | 3,580 | 3,445 | 3,450 | 203,400 |
| 2020/06/29 | 3,530 | 3,535 | 3,475 | 3,500 | 124,000 |
| 2020/06/26 | 3,580 | 3,585 | 3,515 | 3,550 | 145,900 |
| 2020/06/25 | 3,625 | 3,640 | 3,555 | 3,580 | 140,700 |
| 2020/06/24 | 3,710 | 3,710 | 3,585 | 3,620 | 197,100 |
| 2020/06/23 | 3,705 | 3,730 | 3,620 | 3,660 | 247,600 |
| 2020/06/22 | 3,765 | 3,765 | 3,690 | 3,705 | 130,400 |
| 2020/06/19 | 3,800 | 3,800 | 3,690 | 3,745 | 455,100 |
| 2020/06/18 | 3,840 | 3,875 | 3,765 | 3,795 | 259,600 |
| 2020/06/17 | 3,820 | 3,965 | 3,795 | 3,820 | 380,600 |
| 2020/06/16 | 3,790 | 3,805 | 3,720 | 3,750 | 201,400 |
| 2020/06/15 | 3,655 | 3,780 | 3,640 | 3,640 | 224,300 |
| 2020/06/12 | 3,635 | 3,745 | 3,620 | 3,685 | 277,500 |
| 2020/06/11 | 3,635 | 3,750 | 3,575 | 3,715 | 472,500 |
| 2020/06/10 | 3,740 | 3,790 | 3,620 | 3,770 | 353,400 |
| 2020/06/09 | 3,590 | 3,610 | 3,555 | 3,605 | 284,200 |
| 2020/06/08 | 3,690 | 3,690 | 3,540 | 3,625 | 228,200 |
| 2020/06/05 | 3,735 | 3,735 | 3,605 | 3,635 | 188,300 |
| 2020/06/04 | 3,795 | 3,840 | 3,690 | 3,730 | 389,900 |
| 2020/06/03 | 3,770 | 3,910 | 3,765 | 3,800 | 575,800 |
| 2020/06/02 | 3,610 | 3,710 | 3,585 | 3,700 | 381,000 |
| 2020/06/01 | 3,350 | 3,610 | 3,350 | 3,580 | 787,700 |
| 2020/05/29 | 3,290 | 3,305 | 3,245 | 3,250 | 213,400 |
| 2020/05/28 | 3,390 | 3,415 | 3,270 | 3,315 | 229,400 |
| 2020/05/27 | 3,330 | 3,365 | 3,260 | 3,365 | 354,400 |
| 2020/05/26 | 3,300 | 3,350 | 3,225 | 3,280 | 493,800 |
| 2020/05/25 | 3,350 | 3,420 | 3,285 | 3,420 | 202,000 |
| 2020/05/22 | 3,275 | 3,335 | 3,210 | 3,315 | 270,900 |
| 2020/05/21 | 3,295 | 3,295 | 3,165 | 3,265 | 445,700 |
| 2020/05/20 | 3,405 | 3,420 | 3,290 | 3,310 | 296,300 |
| 2020/05/19 | 3,455 | 3,455 | 3,370 | 3,405 | 204,700 |
| 2020/05/18 | 3,500 | 3,530 | 3,430 | 3,460 | 188,800 |
| 2020/05/15 | 3,375 | 3,495 | 3,365 | 3,465 | 237,500 |
| 2020/05/14 | 3,425 | 3,430 | 3,350 | 3,370 | 136,200 |
| 2020/05/13 | 3,435 | 3,465 | 3,380 | 3,440 | 217,400 |
| 2020/05/12 | 3,430 | 3,465 | 3,390 | 3,460 | 207,100 |
| 2020/05/11 | 3,335 | 3,450 | 3,300 | 3,420 | 293,600 |
| 2020/05/08 | 3,245 | 3,365 | 3,205 | 3,255 | 264,400 |
| 2020/05/07 | 3,055 | 3,235 | 3,035 | 3,195 | 423,100 |
| 2020/05/01 | 3,055 | 3,065 | 2,951 | 3,015 | 396,700 |
| 2020/04/30 | 3,160 | 3,250 | 3,060 | 3,060 | 670,300 |
| 2020/04/28 | 3,335 | 3,350 | 3,215 | 3,280 | 264,900 |
| 2020/04/27 | 3,470 | 3,470 | 3,320 | 3,340 | 224,800 |
| 2020/04/24 | 3,425 | 3,450 | 3,260 | 3,430 | 291,000 |
| 2020/04/23 | 3,500 | 3,520 | 3,340 | 3,425 | 304,400 |
| 2020/04/22 | 3,460 | 3,465 | 3,295 | 3,440 | 301,100 |
| 2020/04/21 | 3,490 | 3,550 | 3,430 | 3,500 | 256,600 |
| 2020/04/20 | 3,480 | 3,530 | 3,430 | 3,515 | 187,000 |
| 2020/04/17 | 3,460 | 3,485 | 3,395 | 3,410 | 177,000 |
| 2020/04/16 | 3,270 | 3,455 | 3,235 | 3,400 | 213,200 |
| 2020/04/15 | 3,260 | 3,425 | 3,260 | 3,330 | 272,200 |
| 2020/04/14 | 3,185 | 3,285 | 3,165 | 3,235 | 168,400 |
| 2020/04/13 | 3,155 | 3,255 | 3,145 | 3,190 | 189,200 |
| 2020/04/10 | 3,125 | 3,170 | 3,090 | 3,155 | 126,200 |
| 2020/04/09 | 3,145 | 3,175 | 3,020 | 3,115 | 251,100 |
| 2020/04/08 | 3,160 | 3,215 | 3,110 | 3,155 | 272,800 |
| 2020/04/07 | 3,095 | 3,245 | 3,040 | 3,200 | 405,100 |
| 2020/04/06 | 2,988 | 3,080 | 2,938 | 2,991 | 230,800 |
| 2020/04/03 | 2,880 | 2,978 | 2,873 | 2,951 | 303,200 |
| 2020/04/02 | 2,909 | 2,967 | 2,777 | 2,939 | 268,300 |
| 2020/04/01 | 3,185 | 3,210 | 2,922 | 2,948 | 406,100 |
| 2020/03/31 | 3,260 | 3,315 | 3,065 | 3,200 | 658,500 |
| 2020/03/30 | 3,475 | 3,665 | 3,345 | 3,360 | 639,200 |
| 2020/03/27 | 3,265 | 3,545 | 3,265 | 3,535 | 550,300 |
| 2020/03/26 | 3,120 | 3,245 | 2,968 | 3,200 | 528,900 |
| 2020/03/25 | 3,065 | 3,175 | 2,980 | 3,155 | 379,300 |
| 2020/03/24 | 2,886 | 3,055 | 2,817 | 2,905 | 462,600 |
| 2020/03/23 | 2,519 | 2,785 | 2,445 | 2,629 | 579,300 |
| 2020/03/19 | 2,587 | 2,796 | 2,540 | 2,569 | 633,200 |
| 2020/03/18 | 2,594 | 2,662 | 2,469 | 2,500 | 600,300 |
| 2020/03/17 | 2,139 | 2,421 | 2,139 | 2,394 | 389,700 |
| 2020/03/16 | 2,295 | 2,381 | 2,223 | 2,230 | 335,300 |
| 2020/03/13 | 2,286 | 2,389 | 2,105 | 2,299 | 383,500 |
| 2020/03/12 | 2,579 | 2,579 | 2,407 | 2,486 | 338,400 |
| 2020/03/11 | 2,688 | 2,692 | 2,615 | 2,615 | 185,000 |
| 2020/03/10 | 2,662 | 2,712 | 2,541 | 2,692 | 259,100 |
| 2020/03/09 | 2,765 | 2,765 | 2,619 | 2,646 | 195,900 |
| 2020/03/06 | 2,910 | 2,922 | 2,819 | 2,858 | 262,700 |
| 2020/03/05 | 2,950 | 3,015 | 2,921 | 2,990 | 348,600 |
| 2020/03/04 | 3,090 | 3,090 | 2,921 | 2,938 | 446,900 |
| 2020/03/03 | 3,270 | 3,290 | 3,110 | 3,120 | 364,900 |
| 2020/03/02 | 3,000 | 3,245 | 2,986 | 3,225 | 277,100 |
| 2020/02/28 | 3,080 | 3,085 | 3,020 | 3,040 | 197,100 |
| 2020/02/27 | 3,240 | 3,245 | 3,160 | 3,175 | 186,300 |
| 2020/02/26 | 3,175 | 3,215 | 3,130 | 3,200 | 218,600 |
| 2020/02/25 | 3,200 | 3,270 | 3,195 | 3,210 | 197,700 |
| 2020/02/21 | 3,360 | 3,360 | 3,320 | 3,320 | 104,200 |
| 2020/02/20 | 3,425 | 3,430 | 3,355 | 3,365 | 122,300 |
| 2020/02/19 | 3,390 | 3,455 | 3,390 | 3,400 | 138,300 |
| 2020/02/18 | 3,380 | 3,420 | 3,375 | 3,400 | 124,500 |
| 2020/02/17 | 3,455 | 3,455 | 3,385 | 3,410 | 85,700 |
| 2020/02/14 | 3,515 | 3,545 | 3,465 | 3,485 | 86,500 |
| 2020/02/13 | 3,505 | 3,545 | 3,505 | 3,535 | 83,800 |
| 2020/02/12 | 3,570 | 3,585 | 3,510 | 3,535 | 87,500 |
| 2020/02/10 | 3,550 | 3,600 | 3,540 | 3,565 | 97,400 |
| 2020/02/07 | 3,560 | 3,600 | 3,535 | 3,585 | 139,700 |
| 2020/02/06 | 3,475 | 3,515 | 3,450 | 3,505 | 135,100 |
| 2020/02/05 | 3,465 | 3,530 | 3,465 | 3,470 | 64,900 |
| 2020/02/04 | 3,505 | 3,510 | 3,435 | 3,465 | 170,000 |
| 2020/02/03 | 3,500 | 3,580 | 3,500 | 3,540 | 180,000 |
| 2020/01/31 | 3,545 | 3,615 | 3,545 | 3,590 | 129,900 |
| 2020/01/30 | 3,555 | 3,580 | 3,525 | 3,530 | 125,300 |
| 2020/01/29 | 3,525 | 3,590 | 3,505 | 3,550 | 203,000 |
| 2020/01/28 | 3,505 | 3,535 | 3,460 | 3,520 | 138,100 |
| 2020/01/27 | 3,490 | 3,555 | 3,445 | 3,545 | 310,000 |
| 2020/01/24 | 3,545 | 3,545 | 3,460 | 3,500 | 142,800 |
| 2020/01/23 | 3,405 | 3,585 | 3,405 | 3,490 | 466,500 |
| 2020/01/22 | 3,365 | 3,380 | 3,325 | 3,340 | 85,100 |
| 2020/01/21 | 3,325 | 3,355 | 3,250 | 3,330 | 145,700 |
| 2020/01/20 | 3,310 | 3,340 | 3,280 | 3,295 | 79,200 |
| 2020/01/17 | 3,355 | 3,360 | 3,265 | 3,280 | 106,500 |
| 2020/01/16 | 3,385 | 3,390 | 3,345 | 3,355 | 83,800 |
| 2020/01/15 | 3,370 | 3,410 | 3,370 | 3,410 | 108,300 |
| 2020/01/14 | 3,430 | 3,430 | 3,380 | 3,410 | 100,100 |
| 2020/01/10 | 3,400 | 3,450 | 3,375 | 3,410 | 164,400 |
| 2020/01/09 | 3,340 | 3,395 | 3,320 | 3,390 | 140,700 |
| 2020/01/08 | 3,310 | 3,335 | 3,260 | 3,305 | 157,100 |
| 2020/01/07 | 3,300 | 3,325 | 3,285 | 3,325 | 108,900 |
| 2020/01/06 | 3,285 | 3,325 | 3,265 | 3,295 | 195,500 |