1. HOME >
  2. 株価時系列 >
  3. 2678 >
  4. 2004年

2678 アスクル(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-306,2706,3006,1506,30025,2001,575
2004-12-296,2306,2506,1906,21016,6001,552.50
2004-12-286,1506,2206,1106,21031,9001,552.50
2004-12-276,1506,1606,1206,14029,2001,535
2004-12-246,1106,1806,0806,16040,8001,540
2004-12-226,1006,1506,0506,11050,2001,527.50
2004-12-216,0506,1506,0306,12068,6001,530
2004-12-206,0906,1006,0606,06023,8001,515
2004-12-176,1206,2006,0606,11077,6001,527.50
2004-12-166,1506,1606,1306,15035,1001,537.50
2004-12-156,1906,2506,1306,25027,6001,562.50
2004-12-146,2006,2406,0506,24030,9001,560
2004-12-136,2106,2606,1206,21042,9001,552.50
2004-12-106,3506,3506,2406,27042,5001,567.50
2004-12-096,3106,4406,3006,35027,3001,587.50
2004-12-086,2506,3306,2506,3007,9001,575
2004-12-076,3306,4306,2806,28030,0001,570
2004-12-066,5306,5406,3706,37015,8001,592.50
2004-12-036,5606,6006,4806,5309,7001,632.50
2004-12-026,7406,7406,4806,56035,3001,640
2004-12-016,6006,6706,4206,44029,5001,610
2004-11-306,7806,7806,6006,60044,5001,650
2004-11-296,3806,8006,3806,72030,4001,680
2004-11-266,4906,6306,3906,58020,7001,645
2004-11-256,4106,5006,3106,50018,2001,625
2004-11-246,3006,4206,2506,41015,4001,602.50
2004-11-226,4506,4706,2706,33012,9001,582.50
2004-11-196,3906,6006,3706,47053,0001,617.50
2004-11-186,3506,4006,3006,37023,2001,592.50
2004-11-176,2106,3406,2006,25027,4001,562.50
2004-11-166,4306,4306,2806,28025,9001,570
2004-11-156,2706,4306,2206,42029,2001,605
2004-11-126,2406,3006,1506,27015,5001,567.50
2004-11-116,3806,3806,2006,20015,3001,550
2004-11-106,3206,3706,3006,33018,2001,582.50
2004-11-096,2206,2806,1706,27028,5001,567.50
2004-11-086,1706,1906,0906,14027,5001,535
2004-11-056,1106,1706,0606,17097,6001,542.50
2004-11-046,5006,5006,1806,21060,5001,552.50
2004-11-026,5906,5906,4706,49021,7001,622.50
2004-11-016,5506,6006,4306,47041,4001,617.50
2004-10-296,4906,5806,4906,57045,6001,642.50
2004-10-286,3506,4806,2206,48073,5001,620
2004-10-276,0006,2106,0006,16070,7001,540
2004-10-266,1906,1905,8505,860102,8001,465
2004-10-256,1906,1906,0706,09047,6001,522.50
2004-10-226,2806,3506,1706,18031,1001,545
2004-10-216,3106,3106,1706,27032,2001,567.50
2004-10-206,2606,2606,1506,22019,3001,555
2004-10-196,2006,3006,1906,25029,8001,562.50
2004-10-186,2606,2706,0906,16047,7001,540
2004-10-156,3406,4306,2706,30038,2001,575
2004-10-146,4006,4706,2506,33054,1001,582.50
2004-10-136,4606,5706,4306,43016,7001,607.50
2004-10-126,5306,6506,4706,48020,6001,620
2004-10-086,5806,7106,5006,54025,4001,635
2004-10-076,5706,5706,4306,48045,9001,620
2004-10-066,5806,5806,4506,57030,5001,642.50
2004-10-056,7606,7606,6006,64024,0001,660
2004-10-046,7906,9206,6906,92059,7001,730
2004-10-016,8606,9006,6706,80059,7001,700
2004-09-306,4406,8606,3206,86031,2001,715
2004-09-296,4906,4906,3306,34017,6001,585
2004-09-286,4506,4506,3306,39022,9001,597.50
2004-09-276,5806,5806,4106,46030,5001,615
2004-09-246,6506,6606,4906,54027,4001,635
2004-09-226,7506,8406,6106,75033,0001,687.50
2004-09-216,7806,9306,5806,80028,1001,700
2004-09-176,8907,0006,7806,98049,9001,745
2004-09-166,8207,0006,8206,88010,4001,720
2004-09-157,0107,0506,9306,93028,4001,732.50
2004-09-147,1007,1006,9807,00022,7001,750
2004-09-136,9907,1006,9707,04045,2001,760
2004-09-107,0007,0006,8506,89048,5001,722.50
2004-09-096,8406,9406,7706,90018,2001,725
2004-09-086,8206,9306,7906,93020,8001,732.50
2004-09-076,7506,8806,7306,78011,5001,695
2004-09-066,8006,8806,7506,75026,1001,687.50
2004-09-036,9006,9606,7306,79029,8001,697.50
2004-09-026,6906,8706,6906,87020,5001,717.50
2004-09-016,8806,8806,6406,67019,6001,667.50
2004-08-316,5906,9006,5006,89016,4001,722.50
2004-08-306,5706,6306,5106,6006,6001,650
2004-08-276,3706,6806,3606,63025,2001,657.50
2004-08-266,6406,6406,3806,40014,1001,600
2004-08-256,3606,4606,3606,4409,9001,610
2004-08-246,4606,5006,3406,36011,0001,590
2004-08-236,5106,5106,4006,46012,3001,615
2004-08-206,5006,6106,3706,5209,6001,630
2004-08-196,5006,5006,3906,49015,0001,622.50
2004-08-186,3306,5006,3306,50012,4001,625
2004-08-176,4606,4606,3206,3406,7001,585
2004-08-166,2606,3006,1906,30015,2001,575
2004-08-136,5506,5806,2606,26034,8001,565
2004-08-126,7506,7506,5706,60024,3001,650
2004-08-116,7506,7606,6706,75033,9001,687.50
2004-08-106,6906,7506,5706,75033,8001,687.50
2004-08-096,6406,7206,5506,72013,2001,680
2004-08-066,8806,8806,6406,84012,3001,710
2004-08-056,7007,0006,6006,93028,3001,732.50
2004-08-046,8306,8406,4706,67040,9001,667.50
2004-08-037,0007,0506,9107,03029,2001,757.50
2004-08-026,9807,1206,9507,00021,2001,750
2004-07-306,9507,0906,8907,00045,1001,750
2004-07-297,1007,1006,8006,94028,7001,735
2004-07-287,1907,2607,0907,18038,2001,795
2004-07-277,0307,2607,0307,04082,9001,760
2004-07-267,2007,3007,1507,23036,1001,807.50
2004-07-237,4907,4907,3507,35063,7001,837.50
2004-07-227,2307,4507,2107,40094,3001,850
2004-07-217,2507,2607,2007,25031,2001,812.50
2004-07-207,0507,2006,9807,12057,3001,780
2004-07-167,0607,0606,9106,95025,3001,737.50
2004-07-157,0007,0606,9907,00027,2001,750
2004-07-147,0807,0807,0007,00040,5001,750
2004-07-137,0107,0806,9807,08044,1001,770
2004-07-127,1607,1707,0707,10063,3001,775
2004-07-097,2007,3107,1607,190123,5001,797.50
2004-07-087,0107,1906,9807,12086,9001,780
2004-07-076,8207,0106,8107,01064,1001,752.50
2004-07-066,8006,9806,7606,91065,1001,727.50
2004-07-056,9406,9406,7506,85047,5001,712.50
2004-07-027,0007,0306,9006,95098,1001,737.50
2004-07-016,9407,0006,8406,98061,7001,745
2004-06-306,7506,8506,6906,85049,0001,712.50
2004-06-296,8006,8106,7006,79047,3001,697.50
2004-06-286,8506,9206,8006,85019,8001,712.50
2004-06-256,9506,9606,8306,92037,9001,730
2004-06-246,9606,9706,8506,93044,9001,732.50
2004-06-236,9407,0206,9206,94072,1001,735
2004-06-226,8806,9106,8306,91026,4001,727.50
2004-06-216,9006,9906,8006,84093,8001,710
2004-06-186,8806,9106,8106,85029,8001,712.50
2004-06-176,7106,8906,7106,83037,3001,707.50
2004-06-166,9006,9106,7506,75036,0001,687.50
2004-06-156,5706,9106,5606,74062,1001,685
2004-06-146,6906,7606,6606,67032,8001,667.50
2004-06-116,6806,7806,6606,69058,5001,672.50
2004-06-106,7806,7806,6606,73020,3001,682.50
2004-06-096,8006,8006,6306,71010,1001,677.50
2004-06-086,9006,9006,6806,73053,5001,682.50
2004-06-076,9206,9206,8006,84026,9001,710
2004-06-046,9006,9506,8006,91032,9001,727.50
2004-06-037,0007,0106,6506,88030,1001,720
2004-06-027,3207,3207,0307,05036,5001,762.50
2004-06-017,2607,3607,2107,32075,5001,830
2004-05-317,0307,3507,0307,230134,0001,807.50
2004-05-286,9007,0406,9006,990216,2001,747.50
2004-05-277,0707,0706,6807,000546,2001,750
2004-05-266,7707,1106,7607,070258,3001,767.50
2004-05-256,7206,7206,5206,67049,9001,667.50
2004-05-246,9006,9806,7906,82085,8001,705
2004-05-216,3606,8006,3006,700105,1001,675
2004-05-206,3206,4306,1506,35065,9001,587.50
2004-05-196,1006,3505,8906,26081,1001,565
2004-05-185,7106,2405,7106,01073,3001,502.50
2004-05-176,5906,5905,7105,900152,3001,475
2004-05-146,5006,7306,5006,60086,0001,650
2004-05-136,7906,7906,5906,59086,7001,647.50
2004-05-126,9107,1506,7006,800133,5001,700
2004-05-117,0407,0806,9106,980144,2001,745
2004-05-107,4207,4306,8107,080144,4001,770
2004-05-077,5307,5807,5207,52062,1001,880
2004-05-067,6907,6907,5807,66083,5001,915
2004-04-307,5807,6207,5307,62090,2001,905
2004-04-287,6307,6507,5507,620141,7001,905
2004-04-277,7007,7507,5207,630346,0001,907.50

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