2678 アスクル(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,305	2,330	2,305	2,315	56,800	1,157.50
2006-12-28	2,395	2,395	2,310	2,320	123,200	1,160
2006-12-27	2,365	2,425	2,340	2,400	196,100	1,200
2006-12-26	2,300	2,330	2,275	2,315	84,400	1,157.50
2006-12-25	2,350	2,375	2,305	2,310	77,400	1,155
2006-12-22	2,410	2,430	2,370	2,375	139,300	1,187.50
2006-12-21	2,390	2,410	2,365	2,410	96,200	1,205
2006-12-20	2,385	2,385	2,355	2,370	100,100	1,185
2006-12-19	2,410	2,420	2,335	2,340	164,000	1,170
2006-12-18	2,380	2,440	2,355	2,415	172,800	1,207.50
2006-12-15	2,315	2,375	2,295	2,340	124,900	1,170
2006-12-14	2,355	2,355	2,275	2,315	70,000	1,157.50
2006-12-13	2,370	2,370	2,305	2,325	91,900	1,162.50
2006-12-12	2,340	2,400	2,305	2,365	89,500	1,182.50
2006-12-11	2,395	2,395	2,330	2,345	81,000	1,172.50
2006-12-08	2,370	2,400	2,330	2,330	116,500	1,165
2006-12-07	2,330	2,435	2,310	2,410	193,700	1,205
2006-12-06	2,315	2,350	2,300	2,335	125,200	1,167.50
2006-12-05	2,370	2,375	2,300	2,310	231,400	1,155
2006-12-04	2,300	2,375	2,275	2,370	271,500	1,185
2006-12-01	2,220	2,340	2,215	2,300	290,800	1,150
2006-11-30	2,200	2,250	2,185	2,215	132,600	1,107.50
2006-11-29	2,180	2,195	2,155	2,190	61,100	1,095
2006-11-28	2,150	2,150	2,110	2,140	63,700	1,070
2006-11-27	2,120	2,135	2,095	2,120	55,000	1,060
2006-11-24	2,090	2,095	2,040	2,080	66,000	1,040
2006-11-22	2,005	2,115	2,000	2,105	159,700	1,052.50
2006-11-21	2,100	2,100	2,010	2,025	113,100	1,012.50
2006-11-20	2,205	2,240	2,095	2,105	271,600	1,052.50
2006-11-17	2,125	2,170	2,100	2,125	70,100	1,062.50
2006-11-16	2,200	2,220	2,120	2,160	78,500	1,080
2006-11-15	2,225	2,265	2,140	2,160	96,700	1,080
2006-11-14	2,130	2,185	2,100	2,165	56,200	1,082.50
2006-11-13	2,115	2,130	2,065	2,065	62,700	1,032.50
2006-11-10	2,130	2,150	2,105	2,110	58,300	1,055
2006-11-09	2,215	2,215	2,155	2,155	70,200	1,077.50
2006-11-08	2,210	2,230	2,165	2,175	103,400	1,087.50
2006-11-07	2,205	2,240	2,180	2,205	122,200	1,102.50
2006-11-06	2,335	2,335	2,220	2,240	97,100	1,120
2006-11-02	2,295	2,340	2,275	2,330	219,400	1,165
2006-11-01	2,230	2,310	2,230	2,290	161,600	1,145
2006-10-31	2,210	2,285	2,200	2,270	196,200	1,135
2006-10-30	2,225	2,225	2,180	2,180	86,800	1,090
2006-10-27	2,220	2,220	2,195	2,215	52,500	1,107.50
2006-10-26	2,155	2,200	2,155	2,185	61,400	1,092.50
2006-10-25	2,230	2,240	2,150	2,155	86,200	1,077.50
2006-10-24	2,300	2,300	2,230	2,255	301,800	1,127.50
2006-10-23	2,160	2,280	2,145	2,275	293,200	1,137.50
2006-10-20	2,110	2,145	2,090	2,135	88,400	1,067.50
2006-10-19	2,130	2,130	2,080	2,090	125,700	1,045
2006-10-18	2,150	2,165	2,105	2,135	46,800	1,067.50
2006-10-17	2,200	2,220	2,150	2,180	188,400	1,090
2006-10-16	2,025	2,175	2,025	2,155	315,200	1,077.50
2006-10-13	1,970	2,025	1,966	2,015	192,600	1,007.50
2006-10-12	1,990	2,050	1,927	1,960	253,500	980
2006-10-11	2,065	2,090	2,015	2,020	234,800	1,010
2006-10-10	2,100	2,125	2,060	2,070	90,100	1,035
2006-10-06	2,165	2,170	2,120	2,140	72,500	1,070
2006-10-05	2,165	2,190	2,145	2,165	133,900	1,082.50
2006-10-04	2,185	2,185	2,160	2,160	134,200	1,080
2006-10-03	2,225	2,225	2,155	2,185	154,600	1,092.50
2006-10-02	2,285	2,290	2,210	2,225	168,200	1,112.50
2006-09-29	2,220	2,340	2,220	2,310	362,400	1,155
2006-09-28	2,135	2,190	2,100	2,190	94,900	1,095
2006-09-27	2,090	2,135	2,080	2,130	103,800	1,065
2006-09-26	2,130	2,130	2,055	2,080	90,800	1,040
2006-09-25	2,110	2,140	2,100	2,130	70,300	1,065
2006-09-22	2,120	2,160	2,110	2,150	85,400	1,075
2006-09-21	2,200	2,200	2,130	2,160	78,000	1,080
2006-09-20	2,270	2,270	2,160	2,200	197,900	1,100
2006-09-19	2,270	2,295	2,245	2,270	145,800	1,135
2006-09-15	2,160	2,300	2,155	2,265	240,000	1,132.50
2006-09-14	2,200	2,240	2,195	2,200	205,800	1,100
2006-09-13	2,325	2,325	2,210	2,220	227,800	1,110
2006-09-12	2,305	2,325	2,270	2,315	216,000	1,157.50
2006-09-11	2,300	2,315	2,260	2,300	145,900	1,150
2006-09-08	2,295	2,295	2,230	2,285	280,600	1,142.50
2006-09-07	2,280	2,320	2,275	2,295	390,400	1,147.50
2006-09-06	2,280	2,285	2,250	2,260	184,900	1,130
2006-09-05	2,230	2,275	2,220	2,260	146,100	1,130
2006-09-04	2,250	2,250	2,190	2,205	155,000	1,102.50
2006-09-01	2,140	2,250	2,135	2,210	253,700	1,105
2006-08-31	2,115	2,130	2,080	2,120	181,400	1,060
2006-08-30	2,150	2,150	2,110	2,125	85,900	1,062.50
2006-08-29	2,090	2,130	2,090	2,115	71,600	1,057.50
2006-08-28	2,150	2,160	2,070	2,110	246,800	1,055
2006-08-25	2,215	2,215	2,165	2,185	197,800	1,092.50
2006-08-24	2,255	2,255	2,215	2,225	199,800	1,112.50
2006-08-23	2,250	2,275	2,205	2,265	259,700	1,132.50
2006-08-22	2,280	2,295	2,255	2,285	207,700	1,142.50
2006-08-21	2,390	2,390	2,290	2,295	358,500	1,147.50
2006-08-18	2,360	2,395	2,360	2,390	326,800	1,195
2006-08-17	2,385	2,390	2,320	2,345	565,300	1,172.50
2006-08-16	2,310	2,400	2,305	2,385	327,600	1,192.50
2006-08-15	2,245	2,300	2,240	2,285	315,600	1,142.50
2006-08-14	2,170	2,240	2,170	2,230	320,500	1,115
2006-08-11	2,150	2,180	2,135	2,165	340,900	1,082.50
2006-08-10	2,150	2,150	2,110	2,130	378,800	1,065
2006-08-09	2,100	2,180	2,090	2,170	369,600	1,085
2006-08-08	2,060	2,125	2,060	2,090	582,300	1,045
2006-08-07	2,060	2,140	2,055	2,070	520,600	1,035
2006-08-04	2,170	2,180	2,040	2,050	644,900	1,025
2006-08-03	2,180	2,215	2,150	2,170	801,600	1,085
2006-08-02	2,050	2,140	2,030	2,140	1,362,000	1,070
2006-08-01	1,840	1,842	1,816	1,836	321,700	918
2006-07-31	1,808	1,848	1,795	1,842	331,200	921
2006-07-28	1,830	1,830	1,777	1,807	326,700	903.50
2006-07-27	1,870	1,874	1,822	1,835	292,300	917.50
2006-07-26	1,866	1,877	1,835	1,869	313,900	934.50
2006-07-25	1,877	1,894	1,820	1,830	281,300	915
2006-07-24	1,847	1,876	1,824	1,867	465,000	933.50
2006-07-21	1,826	1,835	1,810	1,817	336,000	908.50
2006-07-20	1,856	1,898	1,812	1,845	608,900	922.50
2006-07-19	1,817	1,865	1,750	1,833	523,600	916.50
2006-07-18	2,025	2,030	1,865	1,877	592,600	938.50
2006-07-14	2,055	2,055	2,020	2,020	273,500	1,010
2006-07-13	2,030	2,080	2,000	2,070	317,800	1,035
2006-07-12	2,150	2,165	2,055	2,070	414,100	1,035
2006-07-11	2,150	2,185	2,070	2,175	529,700	1,087.50
2006-07-10	2,205	2,205	2,105	2,145	463,000	1,072.50
2006-07-07	2,325	2,330	2,200	2,225	537,700	1,112.50
2006-07-06	2,375	2,375	2,245	2,280	932,400	1,140
2006-07-05	2,505	2,510	2,340	2,375	1,528,800	1,187.50
2006-07-04	2,615	2,680	2,615	2,665	243,100	1,332.50
2006-07-03	2,585	2,605	2,530	2,600	167,000	1,300
2006-06-30	2,515	2,550	2,515	2,545	220,700	1,272.50
2006-06-29	2,550	2,550	2,480	2,515	268,900	1,257.50
2006-06-28	2,565	2,585	2,550	2,560	85,300	1,280
2006-06-27	2,615	2,635	2,585	2,605	150,300	1,302.50
2006-06-26	2,540	2,605	2,540	2,605	197,400	1,302.50
2006-06-23	2,555	2,565	2,520	2,535	446,000	1,267.50
2006-06-22	2,600	2,630	2,590	2,615	248,700	1,307.50
2006-06-21	2,650	2,670	2,620	2,645	35,600	1,322.50
2006-06-20	2,705	2,710	2,630	2,650	60,200	1,325
2006-06-19	2,660	2,720	2,660	2,705	67,700	1,352.50
2006-06-16	2,720	2,770	2,660	2,675	166,900	1,337.50
2006-06-15	2,735	2,735	2,700	2,715	78,200	1,357.50
2006-06-14	2,590	2,715	2,575	2,695	137,400	1,347.50
2006-06-13	2,610	2,660	2,585	2,590	98,600	1,295
2006-06-12	2,580	2,670	2,570	2,650	101,100	1,325
2006-06-09	2,525	2,635	2,525	2,575	124,000	1,287.50
2006-06-08	2,635	2,660	2,515	2,525	129,800	1,262.50
2006-06-07	2,680	2,745	2,655	2,675	153,200	1,337.50
2006-06-06	2,650	2,675	2,625	2,640	149,000	1,320
2006-06-05	2,725	2,765	2,695	2,735	188,100	1,367.50
2006-06-02	2,800	2,800	2,590	2,725	274,700	1,362.50
2006-06-01	2,890	2,890	2,810	2,835	114,800	1,417.50
2006-05-31	2,855	2,915	2,835	2,905	94,000	1,452.50
2006-05-30	2,895	2,915	2,845	2,870	96,500	1,435
2006-05-29	2,925	2,930	2,870	2,890	46,600	1,445
2006-05-26	2,895	2,925	2,860	2,920	117,500	1,460
2006-05-25	2,870	2,900	2,855	2,890	111,300	1,445
2006-05-24	2,920	2,960	2,835	2,855	114,700	1,427.50
2006-05-23	2,965	2,995	2,910	2,920	110,700	1,460
2006-05-22	2,985	3,030	2,960	2,965	100,000	1,482.50
2006-05-19	2,900	3,050	2,890	3,000	129,400	1,500
2006-05-18	2,890	2,925	2,865	2,885	85,400	1,442.50
2006-05-17	2,920	2,950	2,875	2,950	124,800	1,475
2006-05-16	2,940	3,010	2,905	2,930	140,800	1,465
2006-05-15	2,980	2,980	2,925	2,935	142,200	1,467.50
2006-05-12	3,050	3,070	2,985	3,000	181,100	1,500
2006-05-11	3,090	3,130	3,080	3,080	54,200	1,540
2006-05-10	3,120	3,130	3,090	3,090	85,100	1,545
2006-05-09	3,150	3,210	3,110	3,110	163,500	1,555
2006-05-08	3,110	3,240	3,100	3,180	265,600	1,590
2006-05-02	3,120	3,130	3,110	3,120	63,600	1,560
2006-05-01	3,180	3,180	3,110	3,120	90,000	1,560
2006-04-28	3,240	3,240	3,190	3,220	64,000	1,610
2006-04-27	3,210	3,230	3,190	3,190	24,200	1,595
2006-04-26	3,220	3,230	3,180	3,230	58,600	1,615
2006-04-25	3,120	3,200	3,120	3,170	100,000	1,585
2006-04-24	3,220	3,220	3,150	3,150	103,600	1,575
2006-04-21	3,200	3,240	3,200	3,230	60,000	1,615
2006-04-20	3,260	3,270	3,180	3,190	127,200	1,595
2006-04-19	3,340	3,340	3,260	3,270	63,600	1,635
2006-04-18	3,280	3,340	3,280	3,310	53,700	1,655
2006-04-17	3,340	3,340	3,260	3,270	74,000	1,635
2006-04-14	3,290	3,330	3,230	3,290	76,300	1,645
2006-04-13	3,390	3,390	3,290	3,290	52,200	1,645
2006-04-12	3,410	3,450	3,380	3,380	118,800	1,690
2006-04-11	3,350	3,400	3,350	3,400	77,300	1,700
2006-04-10	3,360	3,370	3,330	3,350	68,800	1,675
2006-04-07	3,390	3,390	3,340	3,370	58,200	1,685
2006-04-06	3,390	3,400	3,380	3,390	90,700	1,695
2006-04-05	3,390	3,400	3,340	3,370	129,200	1,685
2006-04-04	3,410	3,420	3,360	3,380	164,900	1,690
2006-04-03	3,370	3,450	3,370	3,400	113,500	1,700
2006-03-31	3,310	3,380	3,290	3,320	122,800	1,660
2006-03-30	3,310	3,330	3,260	3,270	137,500	1,635
2006-03-29	3,320	3,330	3,260	3,300	156,900	1,650
2006-03-28	3,260	3,350	3,230	3,310	128,300	1,655
2006-03-27	3,350	3,350	3,200	3,210	197,700	1,605
2006-03-24	3,410	3,410	3,350	3,380	190,800	1,690
2006-03-23	3,270	3,480	3,270	3,440	366,400	1,720
2006-03-22	3,320	3,330	3,210	3,240	314,000	1,620
2006-03-20	3,150	3,150	3,070	3,070	87,800	1,535
2006-03-17	3,130	3,130	3,050	3,120	103,900	1,560
2006-03-16	3,140	3,150	3,100	3,120	81,800	1,560
2006-03-15	3,150	3,160	3,080	3,090	192,100	1,545
2006-03-14	3,180	3,200	3,140	3,160	87,700	1,580
2006-03-13	3,200	3,240	3,160	3,170	76,000	1,585
2006-03-10	3,230	3,280	3,150	3,220	246,500	1,610
2006-03-09	3,050	3,150	3,040	3,130	134,700	1,565
2006-03-08	3,000	3,080	2,995	3,040	143,700	1,520
2006-03-07	2,990	3,000	2,905	2,950	101,100	1,475
2006-03-06	2,915	2,990	2,805	2,985	204,700	1,492.50
2006-03-03	2,980	3,010	2,910	2,955	281,500	1,477.50
2006-03-02	3,120	3,130	3,000	3,010	229,000	1,505
2006-03-01	3,200	3,210	3,140	3,140	65,300	1,570
2006-02-28	3,190	3,220	3,130	3,170	118,400	1,585
2006-02-27	3,230	3,270	3,190	3,190	115,500	1,595
2006-02-24	3,240	3,250	3,170	3,170	57,100	1,585
2006-02-23	3,150	3,240	3,100	3,190	109,400	1,595
2006-02-22	3,160	3,210	3,040	3,080	133,600	1,540
2006-02-21	3,030	3,210	3,030	3,200	116,000	1,600
2006-02-20	3,150	3,160	3,060	3,080	134,400	1,540
2006-02-17	3,190	3,270	3,180	3,200	212,300	1,600
2006-02-16	3,220	3,250	3,170	3,190	144,300	1,595
2006-02-15	3,300	3,350	3,240	3,260	151,600	1,630
2006-02-14	3,250	3,300	3,170	3,220	104,100	1,610
2006-02-13	3,320	3,350	3,230	3,280	228,400	1,640
2006-02-10	3,460	3,460	3,290	3,430	147,600	1,715
2006-02-09	3,430	3,460	3,410	3,430	58,300	1,715
2006-02-08	3,500	3,510	3,420	3,420	55,500	1,710
2006-02-07	3,500	3,510	3,470	3,510	49,000	1,755
2006-02-06	3,510	3,530	3,430	3,490	80,100	1,745
2006-02-03	3,500	3,540	3,460	3,510	68,800	1,755
2006-02-02	3,540	3,540	3,450	3,470	151,600	1,735
2006-02-01	3,550	3,620	3,510	3,560	168,400	1,780
2006-01-31	3,580	3,590	3,430	3,470	86,600	1,735
2006-01-30	3,590	3,640	3,550	3,570	71,700	1,785
2006-01-27	3,570	3,590	3,520	3,540	105,500	1,770
2006-01-26	3,540	3,570	3,490	3,540	101,700	1,770
2006-01-25	3,420	3,620	3,380	3,540	289,800	1,770
2006-01-24	3,260	3,330	3,240	3,290	204,900	1,645
2006-01-23	3,270	3,290	3,170	3,170	211,800	1,585
2006-01-20	3,580	3,590	3,420	3,430	143,100	1,715
2006-01-19	3,300	3,520	3,280	3,460	234,600	1,730
2006-01-18	3,590	3,590	3,260	3,350	277,300	1,675
2006-01-17	3,600	3,600	3,500	3,500	139,800	1,750
2006-01-16	3,630	3,660	3,600	3,600	163,700	1,800
2006-01-13	3,620	3,650	3,570	3,610	120,500	1,805
2006-01-12	3,660	3,680	3,610	3,620	92,700	1,810
2006-01-11	3,630	3,680	3,620	3,630	94,200	1,815
2006-01-10	3,740	3,750	3,620	3,620	106,100	1,810
2006-01-06	3,710	3,770	3,710	3,740	87,300	1,870
2006-01-05	3,710	3,770	3,710	3,750	122,200	1,875
2006-01-04	3,730	3,750	3,690	3,720	49,200	1,860

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

2024年11月
日	月	火	水	木	金	土
« 10月31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