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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,484 | 1,553 | 1,482 | 1,534 | 957,700 |
| 2021/12/29 | 1,421 | 1,496 | 1,420 | 1,484 | 522,300 |
| 2021/12/28 | 1,401 | 1,441 | 1,390 | 1,437 | 446,300 |
| 2021/12/27 | 1,400 | 1,400 | 1,369 | 1,386 | 411,600 |
| 2021/12/24 | 1,445 | 1,446 | 1,409 | 1,410 | 318,500 |
| 2021/12/23 | 1,452 | 1,453 | 1,427 | 1,443 | 307,200 |
| 2021/12/22 | 1,483 | 1,493 | 1,446 | 1,451 | 412,100 |
| 2021/12/21 | 1,483 | 1,508 | 1,463 | 1,470 | 594,300 |
| 2021/12/20 | 1,510 | 1,527 | 1,467 | 1,492 | 604,100 |
| 2021/12/17 | 1,483 | 1,554 | 1,465 | 1,523 | 1,762,600 |
| 2021/12/16 | 1,459 | 1,474 | 1,436 | 1,453 | 678,200 |
| 2021/12/15 | 1,438 | 1,466 | 1,431 | 1,440 | 405,100 |
| 2021/12/14 | 1,479 | 1,488 | 1,441 | 1,450 | 1,036,500 |
| 2021/12/13 | 1,415 | 1,422 | 1,394 | 1,410 | 244,400 |
| 2021/12/10 | 1,408 | 1,411 | 1,378 | 1,395 | 411,700 |
| 2021/12/09 | 1,437 | 1,446 | 1,408 | 1,413 | 275,700 |
| 2021/12/08 | 1,433 | 1,446 | 1,408 | 1,412 | 302,300 |
| 2021/12/07 | 1,387 | 1,417 | 1,382 | 1,417 | 454,200 |
| 2021/12/06 | 1,376 | 1,405 | 1,360 | 1,388 | 456,300 |
| 2021/12/03 | 1,371 | 1,375 | 1,352 | 1,372 | 468,900 |
| 2021/12/02 | 1,349 | 1,399 | 1,341 | 1,366 | 748,600 |
| 2021/12/01 | 1,372 | 1,394 | 1,311 | 1,372 | 1,464,100 |
| 2021/11/30 | 1,476 | 1,504 | 1,419 | 1,419 | 457,100 |
| 2021/11/29 | 1,493 | 1,519 | 1,474 | 1,479 | 540,100 |
| 2021/11/26 | 1,496 | 1,499 | 1,461 | 1,481 | 500,800 |
| 2021/11/25 | 1,536 | 1,536 | 1,500 | 1,500 | 276,800 |
| 2021/11/24 | 1,552 | 1,552 | 1,518 | 1,521 | 362,700 |
| 2021/11/22 | 1,535 | 1,579 | 1,532 | 1,570 | 533,700 |
| 2021/11/19 | 1,520 | 1,540 | 1,507 | 1,540 | 417,900 |
| 2021/11/18 | 1,513 | 1,524 | 1,504 | 1,515 | 597,900 |
| 2021/11/17 | 1,553 | 1,556 | 1,515 | 1,524 | 1,114,800 |
| 2021/11/16 | 1,556 | 1,572 | 1,550 | 1,556 | 533,500 |
| 2021/11/15 | 1,544 | 1,558 | 1,541 | 1,545 | 328,800 |
| 2021/11/12 | 1,533 | 1,559 | 1,530 | 1,540 | 466,300 |
| 2021/11/11 | 1,539 | 1,550 | 1,527 | 1,537 | 350,800 |
| 2021/11/10 | 1,581 | 1,581 | 1,545 | 1,554 | 384,600 |
| 2021/11/09 | 1,538 | 1,606 | 1,537 | 1,590 | 924,000 |
| 2021/11/08 | 1,561 | 1,561 | 1,523 | 1,545 | 590,100 |
| 2021/11/05 | 1,550 | 1,567 | 1,533 | 1,566 | 525,400 |
| 2021/11/04 | 1,541 | 1,548 | 1,531 | 1,543 | 697,400 |
| 2021/11/02 | 1,561 | 1,561 | 1,535 | 1,544 | 567,000 |
| 2021/11/01 | 1,564 | 1,584 | 1,554 | 1,582 | 498,100 |
| 2021/10/29 | 1,586 | 1,589 | 1,541 | 1,546 | 708,100 |
| 2021/10/28 | 1,592 | 1,608 | 1,591 | 1,598 | 193,400 |
| 2021/10/27 | 1,603 | 1,611 | 1,592 | 1,595 | 273,600 |
| 2021/10/26 | 1,590 | 1,630 | 1,586 | 1,624 | 210,300 |
| 2021/10/25 | 1,596 | 1,602 | 1,587 | 1,595 | 216,300 |
| 2021/10/22 | 1,603 | 1,625 | 1,600 | 1,612 | 198,300 |
| 2021/10/21 | 1,646 | 1,648 | 1,615 | 1,615 | 257,500 |
| 2021/10/20 | 1,632 | 1,657 | 1,629 | 1,651 | 274,300 |
| 2021/10/19 | 1,625 | 1,658 | 1,621 | 1,653 | 255,700 |
| 2021/10/18 | 1,649 | 1,652 | 1,621 | 1,621 | 241,800 |
| 2021/10/15 | 1,628 | 1,640 | 1,617 | 1,636 | 332,600 |
| 2021/10/14 | 1,616 | 1,630 | 1,605 | 1,614 | 178,400 |
| 2021/10/13 | 1,610 | 1,628 | 1,596 | 1,618 | 288,100 |
| 2021/10/12 | 1,659 | 1,664 | 1,610 | 1,610 | 606,600 |
| 2021/10/11 | 1,673 | 1,695 | 1,656 | 1,680 | 415,200 |
| 2021/10/08 | 1,620 | 1,670 | 1,619 | 1,653 | 442,700 |
| 2021/10/07 | 1,599 | 1,616 | 1,587 | 1,600 | 296,600 |
| 2021/10/06 | 1,580 | 1,618 | 1,573 | 1,602 | 395,900 |
| 2021/10/05 | 1,607 | 1,613 | 1,571 | 1,585 | 592,300 |
| 2021/10/04 | 1,662 | 1,673 | 1,622 | 1,634 | 376,900 |
| 2021/10/01 | 1,644 | 1,669 | 1,632 | 1,650 | 592,100 |
| 2021/09/30 | 1,687 | 1,687 | 1,627 | 1,640 | 1,015,500 |
| 2021/09/29 | 1,697 | 1,724 | 1,686 | 1,718 | 282,000 |
| 2021/09/28 | 1,722 | 1,730 | 1,705 | 1,722 | 312,400 |
| 2021/09/27 | 1,758 | 1,758 | 1,701 | 1,701 | 468,100 |
| 2021/09/24 | 1,735 | 1,761 | 1,735 | 1,747 | 405,700 |
| 2021/09/22 | 1,761 | 1,762 | 1,706 | 1,716 | 383,400 |
| 2021/09/21 | 1,736 | 1,745 | 1,688 | 1,716 | 940,600 |
| 2021/09/17 | 1,730 | 1,824 | 1,730 | 1,785 | 1,952,400 |
| 2021/09/16 | 1,770 | 1,775 | 1,720 | 1,743 | 805,300 |
| 2021/09/15 | 1,766 | 1,780 | 1,748 | 1,757 | 566,700 |
| 2021/09/14 | 1,762 | 1,775 | 1,752 | 1,765 | 342,900 |
| 2021/09/13 | 1,758 | 1,768 | 1,735 | 1,763 | 376,400 |
| 2021/09/10 | 1,750 | 1,763 | 1,731 | 1,757 | 568,000 |
| 2021/09/09 | 1,715 | 1,723 | 1,699 | 1,704 | 303,600 |
| 2021/09/08 | 1,708 | 1,723 | 1,695 | 1,723 | 521,000 |
| 2021/09/07 | 1,719 | 1,729 | 1,693 | 1,701 | 361,800 |
| 2021/09/06 | 1,701 | 1,711 | 1,681 | 1,709 | 400,800 |
| 2021/09/03 | 1,691 | 1,714 | 1,684 | 1,697 | 402,900 |
| 2021/09/02 | 1,740 | 1,750 | 1,673 | 1,680 | 870,200 |
| 2021/09/01 | 1,735 | 1,773 | 1,726 | 1,752 | 642,800 |
| 2021/08/31 | 1,690 | 1,737 | 1,675 | 1,724 | 901,300 |
| 2021/08/30 | 1,686 | 1,736 | 1,683 | 1,722 | 1,273,700 |
| 2021/08/27 | 1,602 | 1,652 | 1,597 | 1,651 | 789,300 |
| 2021/08/26 | 1,570 | 1,611 | 1,567 | 1,611 | 465,800 |
| 2021/08/25 | 1,570 | 1,580 | 1,566 | 1,570 | 238,400 |
| 2021/08/24 | 1,534 | 1,559 | 1,530 | 1,554 | 244,800 |
| 2021/08/23 | 1,536 | 1,553 | 1,525 | 1,528 | 216,800 |
| 2021/08/20 | 1,520 | 1,547 | 1,518 | 1,527 | 290,600 |
| 2021/08/19 | 1,538 | 1,544 | 1,517 | 1,520 | 243,700 |
| 2021/08/18 | 1,537 | 1,547 | 1,524 | 1,544 | 222,500 |
| 2021/08/17 | 1,560 | 1,560 | 1,540 | 1,540 | 312,300 |
| 2021/08/16 | 1,581 | 1,591 | 1,554 | 1,563 | 264,300 |
| 2021/08/13 | 1,578 | 1,590 | 1,576 | 1,579 | 276,000 |
| 2021/08/12 | 1,590 | 1,594 | 1,577 | 1,578 | 324,400 |
| 2021/08/11 | 1,600 | 1,604 | 1,563 | 1,583 | 506,900 |
| 2021/08/10 | 1,560 | 1,609 | 1,558 | 1,607 | 369,500 |
| 2021/08/06 | 1,575 | 1,594 | 1,560 | 1,563 | 411,600 |
| 2021/08/05 | 1,595 | 1,618 | 1,583 | 1,583 | 448,600 |
| 2021/08/04 | 1,598 | 1,622 | 1,574 | 1,613 | 638,800 |
| 2021/08/03 | 1,636 | 1,648 | 1,623 | 1,631 | 473,200 |
| 2021/08/02 | 1,653 | 1,656 | 1,605 | 1,624 | 715,800 |
| 2021/07/30 | 1,645 | 1,655 | 1,634 | 1,649 | 311,400 |
| 2021/07/29 | 1,670 | 1,674 | 1,648 | 1,653 | 278,500 |
| 2021/07/28 | 1,671 | 1,677 | 1,649 | 1,656 | 406,400 |
| 2021/07/27 | 1,691 | 1,695 | 1,664 | 1,687 | 356,500 |
| 2021/07/26 | 1,718 | 1,719 | 1,688 | 1,690 | 370,800 |
| 2021/07/21 | 1,721 | 1,730 | 1,685 | 1,693 | 436,900 |
| 2021/07/20 | 1,695 | 1,721 | 1,689 | 1,689 | 431,700 |
| 2021/07/19 | 1,710 | 1,728 | 1,698 | 1,722 | 426,400 |
| 2021/07/16 | 1,680 | 1,737 | 1,679 | 1,729 | 719,400 |
| 2021/07/15 | 1,688 | 1,695 | 1,671 | 1,693 | 612,200 |
| 2021/07/14 | 1,651 | 1,676 | 1,639 | 1,667 | 569,200 |
| 2021/07/13 | 1,620 | 1,676 | 1,615 | 1,659 | 685,100 |
| 2021/07/12 | 1,648 | 1,663 | 1,620 | 1,634 | 774,000 |
| 2021/07/09 | 1,635 | 1,640 | 1,591 | 1,626 | 1,169,400 |
| 2021/07/08 | 1,725 | 1,733 | 1,661 | 1,661 | 927,000 |
| 2021/07/07 | 1,710 | 1,722 | 1,675 | 1,715 | 846,500 |
| 2021/07/06 | 1,766 | 1,779 | 1,711 | 1,728 | 1,646,500 |
| 2021/07/05 | 1,893 | 1,924 | 1,777 | 1,780 | 3,021,300 |
| 2021/07/02 | 1,818 | 1,820 | 1,744 | 1,752 | 1,064,700 |
| 2021/07/01 | 1,740 | 1,787 | 1,711 | 1,778 | 991,600 |
| 2021/06/30 | 1,841 | 1,842 | 1,732 | 1,732 | 1,339,400 |
| 2021/06/29 | 1,857 | 1,864 | 1,815 | 1,828 | 875,200 |
| 2021/06/28 | 1,871 | 1,878 | 1,854 | 1,875 | 287,000 |
| 2021/06/25 | 1,823 | 1,874 | 1,816 | 1,869 | 533,500 |
| 2021/06/24 | 1,821 | 1,828 | 1,811 | 1,822 | 228,300 |
| 2021/06/23 | 1,835 | 1,835 | 1,806 | 1,813 | 227,300 |
| 2021/06/22 | 1,808 | 1,836 | 1,796 | 1,815 | 347,100 |
| 2021/06/21 | 1,799 | 1,820 | 1,780 | 1,801 | 317,800 |
| 2021/06/18 | 1,842 | 1,864 | 1,823 | 1,827 | 407,800 |
| 2021/06/17 | 1,847 | 1,863 | 1,815 | 1,831 | 234,700 |
| 2021/06/16 | 1,812 | 1,847 | 1,810 | 1,846 | 314,800 |
| 2021/06/15 | 1,816 | 1,848 | 1,810 | 1,832 | 358,600 |
| 2021/06/14 | 1,857 | 1,857 | 1,807 | 1,815 | 237,000 |
| 2021/06/11 | 1,874 | 1,875 | 1,841 | 1,842 | 225,600 |
| 2021/06/10 | 1,875 | 1,880 | 1,846 | 1,869 | 309,300 |
| 2021/06/09 | 1,868 | 1,915 | 1,854 | 1,887 | 588,200 |
| 2021/06/08 | 1,796 | 1,860 | 1,796 | 1,850 | 375,100 |
| 2021/06/07 | 1,773 | 1,812 | 1,760 | 1,807 | 337,900 |
| 2021/06/04 | 1,776 | 1,789 | 1,763 | 1,767 | 276,200 |
| 2021/06/03 | 1,807 | 1,811 | 1,786 | 1,795 | 307,600 |
| 2021/06/02 | 1,800 | 1,826 | 1,782 | 1,811 | 548,100 |
| 2021/06/01 | 1,815 | 1,815 | 1,769 | 1,790 | 506,900 |
| 2021/05/31 | 1,800 | 1,837 | 1,778 | 1,785 | 580,100 |
| 2021/05/28 | 1,773 | 1,775 | 1,748 | 1,771 | 377,800 |
| 2021/05/27 | 1,750 | 1,772 | 1,743 | 1,756 | 351,000 |
| 2021/05/26 | 1,755 | 1,764 | 1,747 | 1,762 | 281,200 |
| 2021/05/25 | 1,768 | 1,782 | 1,757 | 1,759 | 241,500 |
| 2021/05/24 | 1,726 | 1,772 | 1,721 | 1,768 | 545,400 |
| 2021/05/21 | 1,775 | 1,781 | 1,752 | 1,752 | 515,100 |
| 2021/05/20 | 1,770 | 1,806 | 1,760 | 1,783 | 446,100 |
| 2021/05/19 | 1,798 | 1,807 | 1,752 | 1,782 | 550,200 |
| 2021/05/19 | 1 -> 2.00 分割 | ||||
| 2021/05/18 | 3,645 | 3,650 | 3,575 | 3,640 | 645,900 |
| 2021/05/17 | 3,630 | 3,670 | 3,610 | 3,650 | 240,600 |
| 2021/05/14 | 3,665 | 3,695 | 3,650 | 3,655 | 205,900 |
| 2021/05/13 | 3,630 | 3,715 | 3,605 | 3,665 | 237,000 |
| 2021/05/12 | 3,830 | 3,880 | 3,675 | 3,700 | 258,700 |
| 2021/05/11 | 3,920 | 3,920 | 3,815 | 3,830 | 175,000 |
| 2021/05/10 | 3,925 | 3,935 | 3,875 | 3,875 | 241,800 |
| 2021/05/07 | 3,960 | 3,985 | 3,930 | 3,965 | 149,300 |
| 2021/05/06 | 3,990 | 4,010 | 3,930 | 3,930 | 237,900 |
| 2021/04/30 | 4,005 | 4,035 | 3,950 | 4,000 | 244,700 |
| 2021/04/28 | 3,955 | 4,005 | 3,945 | 3,970 | 277,500 |
| 2021/04/27 | 3,960 | 3,975 | 3,930 | 3,945 | 132,900 |
| 2021/04/26 | 4,005 | 4,005 | 3,945 | 3,970 | 180,200 |
| 2021/04/23 | 4,035 | 4,070 | 3,990 | 3,995 | 148,600 |
| 2021/04/22 | 4,020 | 4,025 | 3,980 | 4,005 | 135,100 |
| 2021/04/21 | 4,060 | 4,080 | 3,950 | 3,965 | 196,000 |
| 2021/04/20 | 4,110 | 4,155 | 4,090 | 4,125 | 204,900 |
| 2021/04/19 | 4,105 | 4,180 | 4,095 | 4,150 | 209,900 |
| 2021/04/16 | 4,080 | 4,105 | 4,065 | 4,075 | 105,200 |
| 2021/04/15 | 4,050 | 4,070 | 4,035 | 4,040 | 158,400 |
| 2021/04/14 | 4,105 | 4,140 | 4,060 | 4,075 | 250,700 |
| 2021/04/13 | 4,130 | 4,145 | 4,075 | 4,075 | 196,000 |
| 2021/04/12 | 4,155 | 4,155 | 4,065 | 4,075 | 243,000 |
| 2021/04/09 | 4,200 | 4,245 | 4,110 | 4,135 | 249,800 |
| 2021/04/08 | 4,130 | 4,230 | 4,130 | 4,200 | 351,400 |
| 2021/04/07 | 4,075 | 4,140 | 3,990 | 4,125 | 324,000 |
| 2021/04/06 | 4,150 | 4,185 | 4,060 | 4,075 | 290,500 |
| 2021/04/05 | 4,200 | 4,240 | 4,130 | 4,150 | 290,800 |
| 2021/04/02 | 4,190 | 4,245 | 4,145 | 4,155 | 317,500 |
| 2021/04/01 | 4,230 | 4,230 | 4,135 | 4,140 | 331,900 |
| 2021/03/31 | 4,175 | 4,265 | 4,125 | 4,230 | 350,300 |
| 2021/03/30 | 4,180 | 4,190 | 4,110 | 4,170 | 316,700 |
| 2021/03/29 | 4,150 | 4,195 | 4,070 | 4,095 | 533,100 |
| 2021/03/26 | 4,140 | 4,165 | 4,030 | 4,105 | 519,100 |
| 2021/03/25 | 3,915 | 4,115 | 3,915 | 4,095 | 942,900 |
| 2021/03/24 | 3,785 | 3,915 | 3,785 | 3,865 | 831,700 |
| 2021/03/23 | 3,730 | 3,790 | 3,720 | 3,735 | 361,200 |
| 2021/03/22 | 3,750 | 3,765 | 3,680 | 3,690 | 317,200 |
| 2021/03/19 | 3,705 | 3,810 | 3,700 | 3,730 | 695,000 |
| 2021/03/18 | 3,890 | 3,890 | 3,690 | 3,705 | 956,400 |
| 2021/03/17 | 4,100 | 4,100 | 3,770 | 3,850 | 2,025,600 |
| 2021/03/16 | 3,515 | 3,575 | 3,480 | 3,550 | 327,500 |
| 2021/03/15 | 3,485 | 3,495 | 3,425 | 3,490 | 256,500 |
| 2021/03/12 | 3,395 | 3,470 | 3,365 | 3,450 | 251,500 |
| 2021/03/11 | 3,375 | 3,415 | 3,360 | 3,395 | 152,600 |
| 2021/03/10 | 3,450 | 3,455 | 3,355 | 3,360 | 154,900 |
| 2021/03/09 | 3,330 | 3,435 | 3,315 | 3,405 | 194,400 |
| 2021/03/08 | 3,335 | 3,370 | 3,290 | 3,320 | 267,200 |
| 2021/03/05 | 3,365 | 3,385 | 3,275 | 3,315 | 193,400 |
| 2021/03/04 | 3,395 | 3,415 | 3,310 | 3,405 | 294,300 |
| 2021/03/03 | 3,480 | 3,515 | 3,410 | 3,465 | 352,300 |
| 2021/03/02 | 3,610 | 3,610 | 3,510 | 3,560 | 296,100 |
| 2021/03/01 | 3,615 | 3,645 | 3,570 | 3,630 | 238,300 |
| 2021/02/26 | 3,535 | 3,610 | 3,510 | 3,525 | 209,600 |
| 2021/02/25 | 3,655 | 3,660 | 3,595 | 3,605 | 181,800 |
| 2021/02/24 | 3,740 | 3,780 | 3,600 | 3,600 | 190,500 |
| 2021/02/22 | 3,735 | 3,770 | 3,720 | 3,735 | 108,600 |
| 2021/02/19 | 3,605 | 3,690 | 3,600 | 3,680 | 237,000 |
| 2021/02/18 | 3,765 | 3,765 | 3,665 | 3,675 | 163,000 |
| 2021/02/17 | 3,860 | 3,865 | 3,755 | 3,765 | 116,900 |
| 2021/02/16 | 3,880 | 3,910 | 3,855 | 3,875 | 73,300 |
| 2021/02/15 | 3,835 | 3,880 | 3,820 | 3,845 | 93,900 |
| 2021/02/12 | 3,830 | 3,850 | 3,800 | 3,815 | 120,500 |
| 2021/02/10 | 3,850 | 3,870 | 3,835 | 3,850 | 131,600 |
| 2021/02/09 | 3,880 | 3,895 | 3,810 | 3,890 | 135,500 |
| 2021/02/08 | 3,895 | 3,920 | 3,855 | 3,875 | 100,600 |
| 2021/02/05 | 3,920 | 3,940 | 3,860 | 3,890 | 127,000 |
| 2021/02/04 | 3,980 | 4,005 | 3,860 | 3,890 | 165,200 |
| 2021/02/03 | 3,935 | 4,010 | 3,935 | 4,010 | 160,700 |
| 2021/02/02 | 3,960 | 3,985 | 3,920 | 3,935 | 204,400 |
| 2021/02/01 | 3,770 | 3,925 | 3,760 | 3,920 | 366,800 |
| 2021/01/29 | 3,700 | 3,770 | 3,695 | 3,700 | 393,500 |
| 2021/01/28 | 3,610 | 3,660 | 3,590 | 3,600 | 569,700 |
| 2021/01/27 | 3,725 | 3,745 | 3,695 | 3,710 | 159,000 |
| 2021/01/26 | 3,770 | 3,785 | 3,670 | 3,695 | 191,100 |
| 2021/01/25 | 3,775 | 3,830 | 3,735 | 3,755 | 228,500 |
| 2021/01/22 | 3,775 | 3,855 | 3,730 | 3,760 | 259,400 |
| 2021/01/21 | 3,730 | 3,775 | 3,695 | 3,775 | 245,600 |
| 2021/01/20 | 3,775 | 3,790 | 3,680 | 3,755 | 353,100 |
| 2021/01/19 | 3,885 | 3,890 | 3,775 | 3,790 | 270,100 |
| 2021/01/18 | 3,880 | 3,940 | 3,875 | 3,915 | 129,200 |
| 2021/01/15 | 3,895 | 3,940 | 3,880 | 3,920 | 240,100 |
| 2021/01/14 | 3,925 | 3,980 | 3,905 | 3,950 | 259,300 |
| 2021/01/13 | 4,000 | 4,020 | 3,935 | 3,965 | 291,800 |
| 2021/01/12 | 3,835 | 3,910 | 3,795 | 3,900 | 171,000 |
| 2021/01/08 | 3,965 | 3,970 | 3,870 | 3,905 | 263,900 |
| 2021/01/07 | 3,850 | 3,885 | 3,825 | 3,875 | 203,400 |
| 2021/01/06 | 3,890 | 3,910 | 3,825 | 3,850 | 274,900 |
| 2021/01/05 | 3,995 | 4,045 | 3,925 | 3,940 | 353,600 |
| 2021/01/04 | 3,865 | 3,890 | 3,775 | 3,880 | 185,200 |