2678 アスクル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,200	3,200	3,065	3,085	225,100	1,542.50
2013-12-27	3,160	3,230	3,145	3,210	116,300	1,605
2013-12-26	3,065	3,165	3,065	3,135	138,600	1,567.50
2013-12-25	3,095	3,150	3,055	3,080	224,500	1,540
2013-12-24	3,220	3,220	3,035	3,075	299,600	1,537.50
2013-12-20	3,200	3,255	3,185	3,225	148,400	1,612.50
2013-12-19	3,135	3,300	3,135	3,275	476,800	1,637.50
2013-12-18	3,100	3,240	3,070	3,120	361,500	1,560
2013-12-17	3,005	3,090	3,000	3,090	250,200	1,545
2013-12-16	3,000	3,105	2,889	3,050	493,800	1,525
2013-12-13	3,245	3,325	3,230	3,270	122,800	1,635
2013-12-12	3,285	3,315	3,230	3,280	148,000	1,640
2013-12-11	3,500	3,650	3,305	3,320	366,200	1,660
2013-12-10	3,230	3,405	3,210	3,395	281,000	1,697.50
2013-12-09	3,160	3,220	3,105	3,215	168,800	1,607.50
2013-12-06	3,100	3,160	3,090	3,155	129,100	1,577.50
2013-12-05	3,090	3,140	3,080	3,120	183,200	1,560
2013-12-04	3,065	3,135	3,060	3,095	125,800	1,547.50
2013-12-03	3,185	3,220	3,135	3,180	182,300	1,590
2013-12-02	3,110	3,165	3,085	3,155	75,300	1,577.50
2013-11-29	3,095	3,130	3,075	3,115	65,900	1,557.50
2013-11-28	3,105	3,130	3,070	3,115	78,800	1,557.50
2013-11-27	3,135	3,140	3,090	3,095	118,600	1,547.50
2013-11-26	3,210	3,210	3,110	3,170	213,000	1,585
2013-11-25	3,150	3,280	3,145	3,215	246,000	1,607.50
2013-11-22	2,987	3,180	2,951	3,115	532,900	1,557.50
2013-11-21	2,858	2,974	2,858	2,968	307,100	1,484
2013-11-20	2,858	2,887	2,843	2,857	180,400	1,428.50
2013-11-19	2,877	2,877	2,840	2,860	154,200	1,430
2013-11-18	2,855	2,895	2,850	2,886	153,900	1,443
2013-11-15	2,826	2,870	2,821	2,843	304,000	1,421.50
2013-11-14	2,813	2,850	2,796	2,829	309,900	1,414.50
2013-11-13	2,876	2,887	2,793	2,812	394,700	1,406
2013-11-12	2,872	2,918	2,827	2,861	325,500	1,430.50
2013-11-11	2,924	2,945	2,860	2,877	184,200	1,438.50
2013-11-08	2,924	2,950	2,875	2,890	377,700	1,445
2013-11-07	3,035	3,035	2,962	2,989	327,300	1,494.50
2013-11-06	2,985	3,075	2,983	3,035	230,100	1,517.50
2013-11-05	3,075	3,135	2,936	2,983	642,300	1,491.50
2013-11-01	3,190	3,200	3,055	3,135	524,900	1,567.50
2013-10-31	2,953	3,175	2,953	3,140	614,500	1,570
2013-10-30	2,889	3,035	2,888	2,997	577,600	1,498.50
2013-10-29	2,781	2,869	2,774	2,857	389,400	1,428.50
2013-10-28	2,825	2,846	2,711	2,809	594,500	1,404.50
2013-10-25	2,879	2,979	2,851	2,871	609,500	1,435.50
2013-10-24	2,656	2,796	2,650	2,790	353,200	1,395
2013-10-23	2,644	2,746	2,630	2,635	867,200	1,317.50
2013-10-22	2,592	2,645	2,583	2,618	308,000	1,309
2013-10-21	2,557	2,622	2,550	2,592	202,300	1,296
2013-10-18	2,498	2,545	2,440	2,535	89,900	1,267.50
2013-10-17	2,502	2,520	2,470	2,483	111,100	1,241.50
2013-10-16	2,520	2,538	2,486	2,500	131,800	1,250
2013-10-15	2,546	2,577	2,505	2,512	389,600	1,256
2013-10-11	2,538	2,646	2,532	2,596	390,000	1,298
2013-10-10	2,471	2,587	2,448	2,538	616,900	1,269
2013-10-09	2,476	2,524	2,374	2,421	591,100	1,210.50
2013-10-08	2,600	2,617	2,381	2,488	806,100	1,244
2013-10-07	2,250	2,368	2,186	2,347	366,900	1,173.50
2013-10-04	2,244	2,270	2,217	2,252	117,800	1,126
2013-10-03	2,264	2,292	2,214	2,269	169,500	1,134.50
2013-10-02	2,260	2,306	2,206	2,234	252,000	1,117
2013-10-01	2,300	2,320	2,249	2,256	169,400	1,128
2013-09-30	2,197	2,317	2,154	2,277	283,300	1,138.50
2013-09-27	2,239	2,239	2,195	2,200	227,100	1,100
2013-09-26	2,124	2,254	2,124	2,247	442,400	1,123.50
2013-09-25	2,040	2,115	2,030	2,105	384,900	1,052.50
2013-09-24	2,014	2,040	1,975	2,037	165,000	1,018.50
2013-09-20	1,984	2,007	1,953	2,000	259,200	1,000
2013-09-19	1,924	1,984	1,917	1,984	221,900	992
2013-09-18	1,917	1,932	1,908	1,925	195,500	962.50
2013-09-17	1,891	1,957	1,840	1,957	293,500	978.50
2013-09-13	1,981	1,981	1,894	1,916	144,900	958
2013-09-12	1,958	1,959	1,872	1,884	133,700	942
2013-09-11	1,942	2,000	1,940	1,968	126,900	984
2013-09-10	1,930	1,953	1,914	1,942	82,600	971
2013-09-09	1,966	1,974	1,924	1,937	107,500	968.50
2013-09-06	1,983	1,987	1,921	1,944	109,700	972
2013-09-05	1,987	1,999	1,963	1,987	80,000	993.50
2013-09-04	1,904	1,997	1,886	1,985	148,800	992.50
2013-09-03	1,880	1,917	1,870	1,908	80,300	954
2013-09-02	1,917	1,917	1,859	1,870	126,700	935
2013-08-30	1,900	1,937	1,881	1,921	151,400	960.50
2013-08-29	1,833	1,898	1,824	1,886	141,900	943
2013-08-28	1,797	1,859	1,791	1,840	88,900	920
2013-08-27	1,843	1,844	1,813	1,814	51,100	907
2013-08-26	1,855	1,860	1,821	1,844	52,000	922
2013-08-23	1,849	1,855	1,819	1,836	52,600	918
2013-08-22	1,833	1,833	1,807	1,820	39,200	910
2013-08-21	1,836	1,843	1,785	1,834	60,600	917
2013-08-20	1,850	1,861	1,830	1,835	65,000	917.50
2013-08-19	1,827	1,868	1,825	1,861	91,400	930.50
2013-08-16	1,875	1,875	1,826	1,827	123,700	913.50
2013-08-15	1,877	1,893	1,862	1,875	165,700	937.50
2013-08-14	1,809	1,878	1,809	1,876	116,200	938
2013-08-13	1,785	1,810	1,779	1,801	67,200	900.50
2013-08-12	1,798	1,820	1,765	1,772	110,800	886
2013-08-09	1,847	1,847	1,795	1,797	82,200	898.50
2013-08-08	1,847	1,869	1,833	1,846	95,800	923
2013-08-07	1,849	1,866	1,839	1,845	108,400	922.50
2013-08-06	1,868	1,875	1,790	1,851	167,500	925.50
2013-08-05	1,845	1,864	1,839	1,854	74,700	927
2013-08-02	1,845	1,878	1,830	1,845	137,500	922.50
2013-08-01	1,806	1,830	1,783	1,830	54,900	915
2013-07-31	1,806	1,825	1,768	1,802	118,200	901
2013-07-30	1,786	1,828	1,777	1,825	90,200	912.50
2013-07-29	1,822	1,837	1,769	1,776	134,100	888
2013-07-26	1,861	1,871	1,822	1,848	205,800	924
2013-07-25	1,911	1,928	1,860	1,870	144,100	935
2013-07-24	1,936	1,941	1,902	1,931	149,000	965.50
2013-07-23	1,891	1,945	1,887	1,935	235,200	967.50
2013-07-22	1,890	1,934	1,874	1,890	226,000	945
2013-07-19	1,900	1,925	1,869	1,879	267,600	939.50
2013-07-18	1,834	1,872	1,834	1,869	234,900	934.50
2013-07-17	1,843	1,868	1,836	1,850	153,100	925
2013-07-16	1,830	1,858	1,830	1,853	130,800	926.50
2013-07-12	1,850	1,850	1,799	1,826	265,300	913
2013-07-11	1,835	1,866	1,821	1,856	361,800	928
2013-07-10	1,802	1,919	1,802	1,866	412,300	933
2013-07-09	1,800	1,832	1,793	1,818	337,700	909
2013-07-08	1,761	1,805	1,751	1,788	346,700	894
2013-07-05	1,730	1,788	1,716	1,774	651,100	887
2013-07-04	1,750	1,751	1,678	1,714	1,153,800	857
2013-07-03	1,870	1,886	1,848	1,886	128,000	943
2013-07-02	1,878	1,881	1,841	1,873	175,200	936.50
2013-07-01	1,834	1,883	1,820	1,877	205,500	938.50
2013-06-28	1,843	1,858	1,819	1,832	268,200	916
2013-06-27	1,795	1,857	1,784	1,847	501,000	923.50
2013-06-26	1,800	1,828	1,764	1,790	437,100	895
2013-06-25	1,800	1,844	1,788	1,800	527,300	900
2013-06-24	1,810	1,843	1,782	1,806	173,600	903
2013-06-21	1,739	1,808	1,731	1,800	347,300	900
2013-06-20	1,787	1,803	1,757	1,795	155,400	897.50
2013-06-19	1,810	1,816	1,764	1,789	188,300	894.50
2013-06-18	1,757	1,813	1,730	1,805	355,400	902.50
2013-06-17	1,705	1,781	1,682	1,775	263,800	887.50
2013-06-14	1,712	1,767	1,703	1,728	324,900	864
2013-06-13	1,716	1,813	1,650	1,710	685,300	855
2013-06-12	1,918	1,920	1,697	1,715	1,147,000	857.50
2013-06-11	1,680	1,697	1,618	1,621	116,000	810.50
2013-06-10	1,637	1,655	1,601	1,655	123,500	827.50
2013-06-07	1,560	1,651	1,543	1,564	380,300	782
2013-06-06	1,603	1,674	1,594	1,607	516,000	803.50
2013-06-05	1,652	1,735	1,625	1,668	350,800	834
2013-06-04	1,559	1,576	1,482	1,569	234,700	784.50
2013-06-03	1,541	1,619	1,541	1,567	177,700	783.50
2013-05-31	1,585	1,612	1,548	1,559	111,300	779.50
2013-05-30	1,593	1,596	1,540	1,556	100,700	778
2013-05-29	1,603	1,635	1,590	1,593	147,400	796.50
2013-05-28	1,607	1,638	1,575	1,602	172,200	801
2013-05-27	1,600	1,628	1,565	1,606	93,800	803
2013-05-24	1,600	1,631	1,565	1,608	191,100	804
2013-05-23	1,741	1,745	1,603	1,614	315,700	807
2013-05-22	1,769	1,788	1,736	1,747	103,300	873.50
2013-05-21	1,800	1,800	1,748	1,762	94,700	881
2013-05-20	1,767	1,795	1,749	1,787	145,600	893.50
2013-05-17	1,748	1,797	1,716	1,747	184,100	873.50
2013-05-16	1,764	1,803	1,710	1,764	276,300	882
2013-05-15	1,857	1,866	1,750	1,779	440,200	889.50
2013-05-14	1,978	1,978	1,895	1,897	321,900	948.50
2013-05-13	1,916	1,990	1,916	1,982	243,600	991
2013-05-10	1,955	1,970	1,900	1,916	269,200	958
2013-05-09	1,890	1,985	1,882	1,955	350,400	977.50
2013-05-08	1,812	1,865	1,806	1,856	248,700	928
2013-05-07	1,800	1,819	1,794	1,812	142,900	906
2013-05-02	1,731	1,767	1,725	1,760	146,000	880
2013-05-01	1,726	1,758	1,718	1,746	103,100	873
2013-04-30	1,714	1,758	1,713	1,729	93,600	864.50
2013-04-26	1,726	1,732	1,699	1,708	166,400	854
2013-04-25	1,735	1,750	1,716	1,732	227,700	866
2013-04-24	1,726	1,739	1,709	1,731	193,300	865.50
2013-04-23	1,710	1,720	1,682	1,700	143,900	850
2013-04-22	1,631	1,738	1,631	1,726	333,100	863
2013-04-19	1,630	1,671	1,622	1,627	342,300	813.50
2013-04-18	1,575	1,600	1,541	1,598	242,200	799
2013-04-17	1,517	1,575	1,515	1,569	186,800	784.50
2013-04-16	1,501	1,518	1,485	1,498	161,900	749
2013-04-15	1,545	1,570	1,515	1,536	224,200	768
2013-04-12	1,519	1,538	1,512	1,528	172,800	764
2013-04-11	1,552	1,566	1,501	1,539	242,100	769.50
2013-04-10	1,455	1,553	1,455	1,551	337,300	775.50
2013-04-09	1,470	1,479	1,445	1,451	124,700	725.50
2013-04-08	1,411	1,453	1,409	1,448	248,500	724
2013-04-05	1,400	1,441	1,362	1,386	380,500	693
2013-04-04	1,370	1,393	1,343	1,393	239,600	696.50
2013-04-03	1,330	1,391	1,330	1,390	330,600	695
2013-04-02	1,310	1,353	1,290	1,328	294,100	664
2013-04-01	1,366	1,367	1,321	1,335	237,800	667.50
2013-03-29	1,375	1,379	1,347	1,356	141,000	678
2013-03-28	1,380	1,396	1,348	1,369	212,300	684.50
2013-03-27	1,347	1,373	1,347	1,373	166,900	686.50
2013-03-26	1,325	1,350	1,325	1,350	154,500	675
2013-03-25	1,277	1,345	1,275	1,343	482,000	671.50
2013-03-22	1,280	1,294	1,265	1,265	325,600	632.50
2013-03-21	1,271	1,278	1,250	1,276	292,200	638
2013-03-19	1,248	1,270	1,247	1,269	230,700	634.50
2013-03-18	1,262	1,263	1,238	1,242	386,800	621
2013-03-15	1,286	1,328	1,253	1,262	1,129,500	631
2013-03-14	1,305	1,335	1,292	1,331	249,600	665.50
2013-03-13	1,315	1,316	1,288	1,290	157,000	645
2013-03-12	1,322	1,328	1,298	1,301	188,800	650.50
2013-03-11	1,320	1,333	1,309	1,322	177,300	661
2013-03-08	1,293	1,308	1,282	1,307	263,200	653.50
2013-03-07	1,293	1,301	1,270	1,275	157,600	637.50
2013-03-06	1,318	1,318	1,275	1,284	297,400	642
2013-03-05	1,303	1,367	1,303	1,310	395,000	655
2013-03-04	1,269	1,293	1,268	1,286	157,000	643
2013-03-01	1,257	1,268	1,251	1,262	176,400	631
2013-02-28	1,235	1,272	1,235	1,256	134,800	628
2013-02-27	1,256	1,256	1,230	1,236	169,800	618
2013-02-26	1,261	1,264	1,241	1,246	147,700	623
2013-02-25	1,281	1,290	1,261	1,265	138,600	632.50
2013-02-22	1,258	1,275	1,256	1,269	147,900	634.50
2013-02-21	1,249	1,278	1,249	1,273	234,900	636.50
2013-02-20	1,295	1,296	1,240	1,249	356,900	624.50
2013-02-19	1,293	1,312	1,287	1,295	105,100	647.50
2013-02-18	1,260	1,290	1,260	1,288	76,200	644
2013-02-15	1,259	1,266	1,231	1,255	162,200	627.50
2013-02-14	1,272	1,285	1,251	1,251	155,300	625.50
2013-02-13	1,307	1,307	1,271	1,279	53,700	639.50
2013-02-12	1,317	1,324	1,292	1,302	154,300	651
2013-02-08	1,340	1,347	1,290	1,295	206,800	647.50
2013-02-07	1,333	1,391	1,330	1,362	292,200	681
2013-02-06	1,304	1,339	1,304	1,323	184,000	661.50
2013-02-05	1,333	1,334	1,302	1,304	194,600	652
2013-02-04	1,350	1,352	1,318	1,338	175,700	669
2013-02-01	1,360	1,383	1,324	1,338	243,700	669
2013-01-31	1,298	1,367	1,285	1,358	518,700	679
2013-01-30	1,280	1,299	1,266	1,290	256,900	645
2013-01-29	1,290	1,298	1,267	1,270	160,000	635
2013-01-28	1,270	1,300	1,261	1,290	268,100	645
2013-01-25	1,260	1,279	1,251	1,263	173,600	631.50
2013-01-24	1,226	1,262	1,226	1,259	132,600	629.50
2013-01-23	1,250	1,274	1,237	1,253	356,300	626.50
2013-01-22	1,277	1,278	1,249	1,263	305,100	631.50
2013-01-21	1,241	1,293	1,240	1,272	416,600	636
2013-01-18	1,224	1,247	1,213	1,241	258,400	620.50
2013-01-17	1,230	1,242	1,200	1,224	202,800	612
2013-01-16	1,241	1,247	1,215	1,223	192,100	611.50
2013-01-15	1,232	1,250	1,222	1,245	500,700	622.50
2013-01-11	1,166	1,213	1,166	1,205	334,000	602.50
2013-01-10	1,178	1,178	1,154	1,163	174,400	581.50
2013-01-09	1,172	1,185	1,156	1,178	165,000	589
2013-01-08	1,180	1,200	1,165	1,172	234,500	586
2013-01-07	1,156	1,171	1,151	1,165	169,200	582.50
2013-01-04	1,160	1,164	1,137	1,149	155,400	574.50

分割・併合履歴： [2021-05-19]1株→2株 [2005-11-15]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31