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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,701 | 1,724 | 1,698 | 1,709 | 276,600 |
| 2022/12/29 | 1,715 | 1,718 | 1,689 | 1,700 | 224,200 |
| 2022/12/28 | 1,728 | 1,750 | 1,710 | 1,723 | 490,000 |
| 2022/12/27 | 1,698 | 1,725 | 1,690 | 1,692 | 251,400 |
| 2022/12/26 | 1,669 | 1,702 | 1,662 | 1,698 | 195,700 |
| 2022/12/23 | 1,683 | 1,704 | 1,682 | 1,689 | 342,800 |
| 2022/12/22 | 1,657 | 1,698 | 1,646 | 1,698 | 396,800 |
| 2022/12/21 | 1,601 | 1,660 | 1,598 | 1,657 | 590,800 |
| 2022/12/20 | 1,600 | 1,616 | 1,580 | 1,609 | 433,800 |
| 2022/12/19 | 1,628 | 1,644 | 1,609 | 1,618 | 571,400 |
| 2022/12/16 | 1,635 | 1,703 | 1,610 | 1,620 | 2,158,600 |
| 2022/12/15 | 1,535 | 1,555 | 1,529 | 1,532 | 383,600 |
| 2022/12/14 | 1,590 | 1,601 | 1,551 | 1,558 | 449,300 |
| 2022/12/13 | 1,573 | 1,573 | 1,553 | 1,566 | 288,300 |
| 2022/12/12 | 1,601 | 1,601 | 1,558 | 1,560 | 297,800 |
| 2022/12/09 | 1,607 | 1,630 | 1,595 | 1,607 | 409,300 |
| 2022/12/08 | 1,593 | 1,603 | 1,586 | 1,593 | 255,900 |
| 2022/12/07 | 1,596 | 1,606 | 1,587 | 1,594 | 276,200 |
| 2022/12/06 | 1,583 | 1,601 | 1,576 | 1,595 | 279,000 |
| 2022/12/05 | 1,600 | 1,611 | 1,583 | 1,596 | 198,900 |
| 2022/12/02 | 1,597 | 1,605 | 1,571 | 1,599 | 363,000 |
| 2022/12/01 | 1,599 | 1,613 | 1,587 | 1,597 | 379,700 |
| 2022/11/30 | 1,573 | 1,597 | 1,567 | 1,581 | 383,000 |
| 2022/11/29 | 1,615 | 1,615 | 1,597 | 1,599 | 178,000 |
| 2022/11/28 | 1,640 | 1,640 | 1,605 | 1,610 | 375,300 |
| 2022/11/25 | 1,665 | 1,672 | 1,632 | 1,640 | 267,700 |
| 2022/11/24 | 1,643 | 1,679 | 1,641 | 1,668 | 434,400 |
| 2022/11/22 | 1,648 | 1,656 | 1,628 | 1,631 | 437,000 |
| 2022/11/21 | 1,600 | 1,646 | 1,599 | 1,636 | 486,300 |
| 2022/11/18 | 1,589 | 1,603 | 1,579 | 1,598 | 359,800 |
| 2022/11/17 | 1,625 | 1,635 | 1,586 | 1,586 | 894,400 |
| 2022/11/16 | 1,670 | 1,670 | 1,636 | 1,645 | 1,064,500 |
| 2022/11/15 | 1,635 | 1,648 | 1,622 | 1,648 | 621,700 |
| 2022/11/14 | 1,610 | 1,644 | 1,608 | 1,627 | 982,500 |
| 2022/11/11 | 1,595 | 1,599 | 1,578 | 1,588 | 543,200 |
| 2022/11/10 | 1,580 | 1,582 | 1,560 | 1,576 | 341,100 |
| 2022/11/09 | 1,587 | 1,603 | 1,580 | 1,583 | 381,000 |
| 2022/11/08 | 1,570 | 1,583 | 1,569 | 1,579 | 362,400 |
| 2022/11/07 | 1,559 | 1,572 | 1,555 | 1,568 | 286,600 |
| 2022/11/04 | 1,543 | 1,550 | 1,534 | 1,548 | 444,600 |
| 2022/11/02 | 1,565 | 1,565 | 1,536 | 1,547 | 338,200 |
| 2022/11/01 | 1,560 | 1,575 | 1,550 | 1,563 | 442,000 |
| 2022/10/31 | 1,526 | 1,555 | 1,522 | 1,555 | 540,700 |
| 2022/10/28 | 1,490 | 1,506 | 1,474 | 1,496 | 715,500 |
| 2022/10/27 | 1,509 | 1,511 | 1,491 | 1,496 | 274,100 |
| 2022/10/26 | 1,527 | 1,527 | 1,507 | 1,507 | 198,700 |
| 2022/10/25 | 1,510 | 1,518 | 1,495 | 1,508 | 232,900 |
| 2022/10/24 | 1,530 | 1,531 | 1,510 | 1,511 | 306,800 |
| 2022/10/21 | 1,526 | 1,546 | 1,524 | 1,544 | 422,600 |
| 2022/10/20 | 1,509 | 1,529 | 1,502 | 1,527 | 296,500 |
| 2022/10/19 | 1,504 | 1,515 | 1,496 | 1,506 | 260,600 |
| 2022/10/18 | 1,500 | 1,511 | 1,491 | 1,503 | 305,400 |
| 2022/10/17 | 1,451 | 1,493 | 1,451 | 1,491 | 235,000 |
| 2022/10/14 | 1,445 | 1,481 | 1,445 | 1,474 | 342,500 |
| 2022/10/13 | 1,470 | 1,476 | 1,442 | 1,446 | 274,900 |
| 2022/10/12 | 1,466 | 1,487 | 1,452 | 1,463 | 427,500 |
| 2022/10/11 | 1,482 | 1,495 | 1,467 | 1,469 | 425,900 |
| 2022/10/07 | 1,490 | 1,503 | 1,484 | 1,500 | 464,300 |
| 2022/10/06 | 1,480 | 1,519 | 1,471 | 1,505 | 607,600 |
| 2022/10/05 | 1,530 | 1,534 | 1,504 | 1,519 | 310,200 |
| 2022/10/04 | 1,518 | 1,545 | 1,511 | 1,513 | 342,900 |
| 2022/10/03 | 1,490 | 1,524 | 1,485 | 1,521 | 389,100 |
| 2022/09/30 | 1,509 | 1,537 | 1,480 | 1,494 | 633,500 |
| 2022/09/29 | 1,489 | 1,531 | 1,471 | 1,513 | 394,600 |
| 2022/09/28 | 1,520 | 1,531 | 1,466 | 1,489 | 645,900 |
| 2022/09/27 | 1,539 | 1,552 | 1,519 | 1,526 | 600,700 |
| 2022/09/26 | 1,566 | 1,605 | 1,536 | 1,539 | 620,000 |
| 2022/09/22 | 1,594 | 1,607 | 1,580 | 1,588 | 643,700 |
| 2022/09/21 | 1,640 | 1,656 | 1,609 | 1,641 | 578,900 |
| 2022/09/20 | 1,611 | 1,661 | 1,595 | 1,660 | 1,014,400 |
| 2022/09/16 | 1,651 | 1,693 | 1,562 | 1,620 | 3,072,100 |
| 2022/09/15 | 1,854 | 1,860 | 1,811 | 1,847 | 643,000 |
| 2022/09/14 | 1,785 | 1,811 | 1,768 | 1,805 | 258,300 |
| 2022/09/13 | 1,841 | 1,841 | 1,803 | 1,803 | 274,500 |
| 2022/09/12 | 1,865 | 1,866 | 1,838 | 1,842 | 166,600 |
| 2022/09/09 | 1,820 | 1,858 | 1,815 | 1,854 | 255,100 |
| 2022/09/08 | 1,830 | 1,840 | 1,817 | 1,820 | 274,000 |
| 2022/09/07 | 1,815 | 1,815 | 1,776 | 1,805 | 182,900 |
| 2022/09/06 | 1,821 | 1,838 | 1,810 | 1,821 | 128,600 |
| 2022/09/05 | 1,817 | 1,835 | 1,806 | 1,819 | 140,100 |
| 2022/09/02 | 1,844 | 1,848 | 1,805 | 1,818 | 143,400 |
| 2022/09/01 | 1,817 | 1,848 | 1,787 | 1,844 | 281,300 |
| 2022/08/31 | 1,829 | 1,851 | 1,826 | 1,847 | 444,700 |
| 2022/08/30 | 1,838 | 1,877 | 1,822 | 1,842 | 502,800 |
| 2022/08/29 | 1,763 | 1,783 | 1,750 | 1,780 | 135,800 |
| 2022/08/26 | 1,835 | 1,838 | 1,798 | 1,803 | 143,800 |
| 2022/08/25 | 1,810 | 1,825 | 1,810 | 1,816 | 99,800 |
| 2022/08/24 | 1,802 | 1,815 | 1,798 | 1,804 | 101,500 |
| 2022/08/23 | 1,820 | 1,820 | 1,797 | 1,800 | 145,600 |
| 2022/08/22 | 1,810 | 1,818 | 1,803 | 1,814 | 145,100 |
| 2022/08/19 | 1,816 | 1,816 | 1,797 | 1,810 | 99,100 |
| 2022/08/18 | 1,805 | 1,828 | 1,791 | 1,820 | 162,400 |
| 2022/08/17 | 1,830 | 1,843 | 1,814 | 1,822 | 236,800 |
| 2022/08/16 | 1,795 | 1,813 | 1,792 | 1,809 | 231,200 |
| 2022/08/15 | 1,833 | 1,834 | 1,776 | 1,786 | 347,600 |
| 2022/08/12 | 1,820 | 1,855 | 1,809 | 1,835 | 327,100 |
| 2022/08/10 | 1,807 | 1,811 | 1,782 | 1,803 | 241,100 |
| 2022/08/09 | 1,788 | 1,813 | 1,779 | 1,811 | 410,300 |
| 2022/08/08 | 1,757 | 1,765 | 1,743 | 1,765 | 191,700 |
| 2022/08/05 | 1,769 | 1,787 | 1,757 | 1,773 | 169,100 |
| 2022/08/04 | 1,775 | 1,785 | 1,756 | 1,769 | 186,300 |
| 2022/08/03 | 1,770 | 1,774 | 1,752 | 1,765 | 230,400 |
| 2022/08/02 | 1,769 | 1,778 | 1,753 | 1,778 | 258,800 |
| 2022/08/01 | 1,751 | 1,777 | 1,743 | 1,757 | 263,800 |
| 2022/07/29 | 1,702 | 1,763 | 1,698 | 1,753 | 549,500 |
| 2022/07/28 | 1,690 | 1,709 | 1,665 | 1,674 | 425,400 |
| 2022/07/27 | 1,712 | 1,719 | 1,675 | 1,679 | 195,500 |
| 2022/07/26 | 1,718 | 1,734 | 1,708 | 1,717 | 254,800 |
| 2022/07/25 | 1,684 | 1,725 | 1,680 | 1,714 | 287,400 |
| 2022/07/22 | 1,689 | 1,694 | 1,672 | 1,687 | 202,500 |
| 2022/07/21 | 1,684 | 1,698 | 1,670 | 1,682 | 203,400 |
| 2022/07/20 | 1,665 | 1,683 | 1,654 | 1,675 | 296,300 |
| 2022/07/19 | 1,638 | 1,665 | 1,625 | 1,653 | 515,400 |
| 2022/07/15 | 1,630 | 1,665 | 1,619 | 1,621 | 338,100 |
| 2022/07/14 | 1,646 | 1,664 | 1,629 | 1,662 | 230,500 |
| 2022/07/13 | 1,606 | 1,665 | 1,580 | 1,651 | 484,700 |
| 2022/07/12 | 1,682 | 1,693 | 1,661 | 1,686 | 184,800 |
| 2022/07/11 | 1,674 | 1,699 | 1,663 | 1,699 | 344,900 |
| 2022/07/08 | 1,640 | 1,684 | 1,624 | 1,644 | 979,900 |
| 2022/07/07 | 1,748 | 1,764 | 1,706 | 1,720 | 633,000 |
| 2022/07/06 | 1,716 | 1,756 | 1,702 | 1,752 | 807,400 |
| 2022/07/05 | 1,620 | 1,708 | 1,611 | 1,700 | 989,900 |
| 2022/07/04 | 1,539 | 1,639 | 1,539 | 1,596 | 971,800 |
| 2022/07/01 | 1,622 | 1,649 | 1,551 | 1,573 | 921,700 |
| 2022/06/30 | 1,631 | 1,650 | 1,596 | 1,618 | 638,900 |
| 2022/06/29 | 1,536 | 1,638 | 1,527 | 1,638 | 1,439,400 |
| 2022/06/28 | 1,474 | 1,515 | 1,472 | 1,514 | 421,900 |
| 2022/06/27 | 1,502 | 1,502 | 1,472 | 1,489 | 335,500 |
| 2022/06/24 | 1,460 | 1,480 | 1,452 | 1,477 | 262,300 |
| 2022/06/23 | 1,430 | 1,447 | 1,427 | 1,441 | 193,700 |
| 2022/06/22 | 1,439 | 1,443 | 1,428 | 1,430 | 242,000 |
| 2022/06/21 | 1,414 | 1,437 | 1,408 | 1,430 | 288,500 |
| 2022/06/20 | 1,434 | 1,437 | 1,388 | 1,394 | 199,900 |
| 2022/06/17 | 1,417 | 1,421 | 1,403 | 1,415 | 221,300 |
| 2022/06/16 | 1,464 | 1,471 | 1,427 | 1,430 | 232,400 |
| 2022/06/15 | 1,455 | 1,460 | 1,433 | 1,435 | 288,000 |
| 2022/06/14 | 1,465 | 1,473 | 1,453 | 1,468 | 193,500 |
| 2022/06/13 | 1,492 | 1,498 | 1,468 | 1,480 | 245,300 |
| 2022/06/10 | 1,513 | 1,517 | 1,497 | 1,502 | 178,500 |
| 2022/06/09 | 1,543 | 1,547 | 1,525 | 1,528 | 188,500 |
| 2022/06/08 | 1,526 | 1,545 | 1,510 | 1,543 | 260,600 |
| 2022/06/07 | 1,536 | 1,536 | 1,514 | 1,522 | 115,200 |
| 2022/06/06 | 1,500 | 1,531 | 1,499 | 1,522 | 252,800 |
| 2022/06/03 | 1,500 | 1,526 | 1,488 | 1,521 | 386,800 |
| 2022/06/02 | 1,472 | 1,483 | 1,463 | 1,479 | 270,300 |
| 2022/06/01 | 1,473 | 1,478 | 1,462 | 1,468 | 199,700 |
| 2022/05/31 | 1,459 | 1,467 | 1,443 | 1,450 | 675,100 |
| 2022/05/30 | 1,480 | 1,489 | 1,469 | 1,479 | 424,800 |
| 2022/05/27 | 1,469 | 1,470 | 1,451 | 1,463 | 235,100 |
| 2022/05/26 | 1,437 | 1,463 | 1,433 | 1,448 | 288,900 |
| 2022/05/25 | 1,417 | 1,424 | 1,388 | 1,419 | 403,900 |
| 2022/05/24 | 1,445 | 1,445 | 1,414 | 1,423 | 436,200 |
| 2022/05/23 | 1,458 | 1,476 | 1,446 | 1,457 | 418,700 |
| 2022/05/20 | 1,440 | 1,455 | 1,420 | 1,450 | 369,500 |
| 2022/05/19 | 1,443 | 1,475 | 1,437 | 1,447 | 753,700 |
| 2022/05/18 | 1,471 | 1,494 | 1,467 | 1,479 | 1,059,100 |
| 2022/05/17 | 1,469 | 1,481 | 1,460 | 1,479 | 439,500 |
| 2022/05/16 | 1,518 | 1,523 | 1,472 | 1,475 | 650,100 |
| 2022/05/13 | 1,462 | 1,527 | 1,451 | 1,527 | 751,200 |
| 2022/05/12 | 1,484 | 1,496 | 1,441 | 1,445 | 691,000 |
| 2022/05/11 | 1,517 | 1,533 | 1,499 | 1,504 | 615,200 |
| 2022/05/10 | 1,481 | 1,528 | 1,477 | 1,518 | 573,800 |
| 2022/05/09 | 1,497 | 1,509 | 1,477 | 1,493 | 540,800 |
| 2022/05/06 | 1,576 | 1,580 | 1,506 | 1,515 | 763,200 |
| 2022/05/02 | 1,552 | 1,586 | 1,538 | 1,583 | 590,000 |
| 2022/04/28 | 1,592 | 1,599 | 1,563 | 1,592 | 623,800 |
| 2022/04/27 | 1,570 | 1,605 | 1,569 | 1,595 | 503,400 |
| 2022/04/26 | 1,605 | 1,607 | 1,562 | 1,602 | 374,600 |
| 2022/04/25 | 1,568 | 1,603 | 1,554 | 1,594 | 440,600 |
| 2022/04/22 | 1,580 | 1,599 | 1,571 | 1,579 | 454,900 |
| 2022/04/21 | 1,618 | 1,624 | 1,581 | 1,595 | 363,200 |
| 2022/04/20 | 1,647 | 1,652 | 1,619 | 1,628 | 447,200 |
| 2022/04/19 | 1,630 | 1,643 | 1,617 | 1,618 | 215,500 |
| 2022/04/18 | 1,600 | 1,618 | 1,584 | 1,613 | 209,200 |
| 2022/04/15 | 1,598 | 1,635 | 1,597 | 1,621 | 251,800 |
| 2022/04/14 | 1,582 | 1,611 | 1,577 | 1,598 | 337,100 |
| 2022/04/13 | 1,601 | 1,606 | 1,562 | 1,581 | 531,200 |
| 2022/04/12 | 1,648 | 1,668 | 1,625 | 1,625 | 372,100 |
| 2022/04/11 | 1,624 | 1,644 | 1,603 | 1,640 | 473,100 |
| 2022/04/08 | 1,633 | 1,663 | 1,609 | 1,624 | 485,100 |
| 2022/04/07 | 1,622 | 1,639 | 1,613 | 1,632 | 312,500 |
| 2022/04/06 | 1,673 | 1,678 | 1,642 | 1,647 | 379,600 |
| 2022/04/05 | 1,675 | 1,702 | 1,662 | 1,694 | 403,200 |
| 2022/04/04 | 1,620 | 1,663 | 1,619 | 1,657 | 403,500 |
| 2022/04/01 | 1,600 | 1,607 | 1,557 | 1,602 | 401,600 |
| 2022/03/31 | 1,640 | 1,657 | 1,602 | 1,604 | 479,600 |
| 2022/03/30 | 1,654 | 1,654 | 1,623 | 1,642 | 383,000 |
| 2022/03/29 | 1,651 | 1,659 | 1,631 | 1,641 | 433,700 |
| 2022/03/28 | 1,639 | 1,643 | 1,611 | 1,640 | 409,200 |
| 2022/03/25 | 1,677 | 1,677 | 1,630 | 1,648 | 490,800 |
| 2022/03/24 | 1,695 | 1,701 | 1,646 | 1,677 | 663,200 |
| 2022/03/23 | 1,688 | 1,705 | 1,666 | 1,682 | 579,800 |
| 2022/03/22 | 1,645 | 1,688 | 1,630 | 1,656 | 518,600 |
| 2022/03/18 | 1,548 | 1,647 | 1,548 | 1,641 | 1,008,100 |
| 2022/03/17 | 1,505 | 1,557 | 1,498 | 1,545 | 1,356,800 |
| 2022/03/16 | 1,500 | 1,500 | 1,418 | 1,473 | 1,495,200 |
| 2022/03/15 | 1,618 | 1,619 | 1,571 | 1,577 | 872,900 |
| 2022/03/14 | 1,660 | 1,671 | 1,619 | 1,629 | 428,300 |
| 2022/03/11 | 1,653 | 1,674 | 1,647 | 1,660 | 457,300 |
| 2022/03/10 | 1,619 | 1,655 | 1,614 | 1,650 | 370,200 |
| 2022/03/09 | 1,628 | 1,640 | 1,597 | 1,601 | 300,200 |
| 2022/03/08 | 1,600 | 1,648 | 1,591 | 1,609 | 405,900 |
| 2022/03/07 | 1,648 | 1,648 | 1,610 | 1,632 | 604,000 |
| 2022/03/04 | 1,662 | 1,685 | 1,650 | 1,656 | 350,500 |
| 2022/03/03 | 1,685 | 1,688 | 1,666 | 1,682 | 466,400 |
| 2022/03/02 | 1,691 | 1,719 | 1,679 | 1,706 | 473,000 |
| 2022/03/01 | 1,664 | 1,702 | 1,648 | 1,699 | 542,500 |
| 2022/02/28 | 1,652 | 1,667 | 1,626 | 1,657 | 423,600 |
| 2022/02/25 | 1,660 | 1,674 | 1,644 | 1,651 | 414,800 |
| 2022/02/24 | 1,670 | 1,679 | 1,634 | 1,642 | 480,500 |
| 2022/02/22 | 1,668 | 1,691 | 1,663 | 1,691 | 413,800 |
| 2022/02/21 | 1,671 | 1,707 | 1,664 | 1,692 | 471,800 |
| 2022/02/18 | 1,649 | 1,681 | 1,639 | 1,671 | 248,300 |
| 2022/02/17 | 1,660 | 1,673 | 1,623 | 1,663 | 466,000 |
| 2022/02/16 | 1,684 | 1,704 | 1,646 | 1,665 | 347,100 |
| 2022/02/15 | 1,674 | 1,677 | 1,652 | 1,664 | 353,700 |
| 2022/02/14 | 1,667 | 1,673 | 1,634 | 1,655 | 359,000 |
| 2022/02/10 | 1,680 | 1,706 | 1,670 | 1,700 | 481,000 |
| 2022/02/09 | 1,638 | 1,690 | 1,638 | 1,679 | 624,900 |
| 2022/02/08 | 1,653 | 1,662 | 1,627 | 1,635 | 575,100 |
| 2022/02/07 | 1,626 | 1,662 | 1,612 | 1,659 | 726,900 |
| 2022/02/04 | 1,615 | 1,649 | 1,612 | 1,626 | 1,026,000 |
| 2022/02/03 | 1,631 | 1,661 | 1,589 | 1,625 | 2,558,900 |
| 2022/02/02 | 1,473 | 1,525 | 1,463 | 1,525 | 805,600 |
| 2022/02/01 | 1,416 | 1,440 | 1,408 | 1,438 | 464,400 |
| 2022/01/31 | 1,380 | 1,414 | 1,372 | 1,394 | 824,100 |
| 2022/01/28 | 1,365 | 1,377 | 1,345 | 1,354 | 2,006,400 |
| 2022/01/27 | 1,392 | 1,402 | 1,326 | 1,329 | 775,600 |
| 2022/01/26 | 1,379 | 1,386 | 1,356 | 1,376 | 575,500 |
| 2022/01/25 | 1,365 | 1,384 | 1,342 | 1,374 | 664,500 |
| 2022/01/24 | 1,327 | 1,372 | 1,321 | 1,372 | 667,900 |
| 2022/01/21 | 1,315 | 1,343 | 1,299 | 1,339 | 563,500 |
| 2022/01/20 | 1,361 | 1,370 | 1,321 | 1,328 | 492,200 |
| 2022/01/19 | 1,417 | 1,422 | 1,352 | 1,356 | 592,900 |
| 2022/01/18 | 1,404 | 1,434 | 1,392 | 1,410 | 484,000 |
| 2022/01/17 | 1,420 | 1,439 | 1,412 | 1,421 | 355,400 |
| 2022/01/14 | 1,488 | 1,492 | 1,436 | 1,440 | 558,000 |
| 2022/01/13 | 1,504 | 1,517 | 1,486 | 1,488 | 546,700 |
| 2022/01/12 | 1,527 | 1,539 | 1,487 | 1,527 | 811,000 |
| 2022/01/11 | 1,567 | 1,570 | 1,532 | 1,540 | 606,800 |
| 2022/01/07 | 1,528 | 1,592 | 1,526 | 1,582 | 803,400 |
| 2022/01/06 | 1,520 | 1,548 | 1,517 | 1,517 | 650,300 |
| 2022/01/05 | 1,549 | 1,556 | 1,515 | 1,518 | 731,900 |
| 2022/01/04 | 1,565 | 1,589 | 1,544 | 1,565 | 615,300 |