2678 アスクル(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	3,020	3,020	2,950	3,000	37,800	1,500
2007-12-27	2,990	3,050	2,930	3,000	74,800	1,500
2007-12-26	2,900	2,990	2,885	2,990	116,400	1,495
2007-12-25	2,920	2,940	2,805	2,840	185,300	1,420
2007-12-21	2,990	3,060	2,970	3,010	136,600	1,505
2007-12-20	2,930	3,020	2,860	2,985	278,100	1,492.50
2007-12-19	2,860	3,080	2,860	3,020	362,600	1,510
2007-12-18	2,665	3,060	2,665	2,900	565,700	1,450
2007-12-17	2,760	2,760	2,595	2,660	184,400	1,330
2007-12-14	2,800	2,830	2,740	2,780	193,100	1,390
2007-12-13	2,745	2,770	2,680	2,680	48,800	1,340
2007-12-12	2,710	2,760	2,680	2,745	53,700	1,372.50
2007-12-11	2,730	2,735	2,645	2,710	89,400	1,355
2007-12-10	2,695	2,705	2,640	2,700	76,900	1,350
2007-12-07	2,770	2,830	2,700	2,710	146,900	1,355
2007-12-06	2,690	2,755	2,680	2,740	69,000	1,370
2007-12-05	2,595	2,740	2,555	2,700	67,900	1,350
2007-12-04	2,650	2,650	2,590	2,590	41,100	1,295
2007-12-03	2,635	2,665	2,600	2,620	48,300	1,310
2007-11-30	2,665	2,680	2,550	2,630	147,800	1,315
2007-11-29	2,630	2,665	2,620	2,660	125,800	1,330
2007-11-28	2,635	2,685	2,535	2,570	142,200	1,285
2007-11-27	2,590	2,850	2,590	2,630	387,800	1,315
2007-11-26	2,480	2,655	2,480	2,585	112,700	1,292.50
2007-11-22	2,515	2,550	2,455	2,520	181,500	1,260
2007-11-21	2,630	2,630	2,540	2,590	108,300	1,295
2007-11-20	2,580	2,600	2,510	2,595	137,600	1,297.50
2007-11-19	2,620	2,680	2,590	2,630	131,600	1,315
2007-11-16	2,655	2,685	2,600	2,660	112,500	1,330
2007-11-15	2,650	2,710	2,615	2,695	119,100	1,347.50
2007-11-14	2,535	2,715	2,535	2,690	191,100	1,345
2007-11-13	2,480	2,540	2,460	2,520	104,100	1,260
2007-11-12	2,595	2,595	2,330	2,515	336,200	1,257.50
2007-11-09	2,785	2,785	2,580	2,595	174,500	1,297.50
2007-11-08	2,820	2,820	2,730	2,795	158,700	1,397.50
2007-11-07	2,840	2,895	2,780	2,815	128,900	1,407.50
2007-11-06	2,775	2,825	2,755	2,800	90,400	1,400
2007-11-05	2,800	2,810	2,730	2,755	101,100	1,377.50
2007-11-02	2,805	2,845	2,765	2,795	113,600	1,397.50
2007-11-01	2,830	2,880	2,795	2,870	144,000	1,435
2007-10-31	2,890	2,910	2,825	2,905	192,900	1,452.50
2007-10-30	2,880	2,880	2,805	2,830	95,600	1,415
2007-10-29	2,945	2,950	2,870	2,880	315,200	1,440
2007-10-26	2,820	2,940	2,820	2,915	150,400	1,457.50
2007-10-25	2,765	2,875	2,760	2,830	126,200	1,415
2007-10-24	2,760	2,820	2,735	2,805	133,800	1,402.50
2007-10-23	2,775	2,855	2,690	2,785	118,600	1,392.50
2007-10-22	2,760	2,775	2,640	2,750	296,100	1,375
2007-10-19	2,735	2,770	2,660	2,680	154,900	1,340
2007-10-18	2,805	2,835	2,740	2,770	296,800	1,385
2007-10-17	2,835	2,845	2,760	2,815	191,300	1,407.50
2007-10-16	2,865	2,920	2,820	2,875	175,200	1,437.50
2007-10-15	2,925	3,000	2,920	2,955	283,700	1,477.50
2007-10-12	2,795	2,960	2,775	2,920	191,300	1,460
2007-10-11	2,870	2,920	2,845	2,915	142,900	1,457.50
2007-10-10	2,900	2,920	2,855	2,870	146,800	1,435
2007-10-09	2,885	2,965	2,875	2,880	238,400	1,440
2007-10-05	2,850	2,925	2,820	2,880	253,800	1,440
2007-10-04	2,945	3,010	2,880	2,915	267,200	1,457.50
2007-10-03	2,795	2,935	2,790	2,930	213,700	1,465
2007-10-02	2,720	2,815	2,720	2,780	157,400	1,390
2007-10-01	2,785	2,875	2,690	2,735	226,800	1,367.50
2007-09-28	2,870	2,870	2,740	2,785	112,300	1,392.50
2007-09-27	2,815	2,870	2,810	2,865	142,300	1,432.50
2007-09-26	2,735	2,805	2,710	2,805	254,400	1,402.50
2007-09-25	2,700	2,740	2,655	2,730	142,100	1,365
2007-09-21	2,660	2,780	2,660	2,665	261,500	1,332.50
2007-09-20	2,720	2,850	2,720	2,820	229,000	1,410
2007-09-19	2,850	2,890	2,815	2,840	159,600	1,420
2007-09-18	2,700	2,840	2,670	2,805	339,600	1,402.50
2007-09-14	2,730	2,740	2,655	2,675	307,000	1,337.50
2007-09-13	2,415	2,475	2,380	2,460	120,000	1,230
2007-09-12	2,310	2,555	2,310	2,420	105,700	1,210
2007-09-11	2,315	2,335	2,275	2,310	27,900	1,155
2007-09-10	2,320	2,350	2,280	2,315	89,800	1,157.50
2007-09-07	2,405	2,405	2,315	2,325	65,400	1,162.50
2007-09-06	2,300	2,335	2,290	2,325	44,800	1,162.50
2007-09-05	2,345	2,410	2,330	2,340	63,800	1,170
2007-09-04	2,415	2,420	2,390	2,405	29,000	1,202.50
2007-09-03	2,400	2,470	2,400	2,445	88,800	1,222.50
2007-08-31	2,365	2,380	2,295	2,365	121,400	1,182.50
2007-08-30	2,345	2,390	2,270	2,325	40,100	1,162.50
2007-08-29	2,315	2,355	2,310	2,320	46,400	1,160
2007-08-28	2,380	2,395	2,350	2,395	23,100	1,197.50
2007-08-27	2,500	2,505	2,320	2,380	98,200	1,190
2007-08-24	2,400	2,465	2,365	2,465	67,100	1,232.50
2007-08-23	2,300	2,380	2,300	2,360	60,100	1,180
2007-08-22	2,310	2,330	2,235	2,280	164,700	1,140
2007-08-21	2,320	2,400	2,285	2,360	124,300	1,180
2007-08-20	2,365	2,400	2,320	2,365	148,800	1,182.50
2007-08-17	2,390	2,415	2,345	2,360	120,600	1,180
2007-08-16	2,315	2,395	2,290	2,395	107,000	1,197.50
2007-08-15	2,420	2,445	2,350	2,360	93,800	1,180
2007-08-14	2,500	2,515	2,425	2,460	65,200	1,230
2007-08-13	2,470	2,525	2,400	2,495	204,500	1,247.50
2007-08-10	2,530	2,735	2,520	2,555	277,800	1,277.50
2007-08-09	2,405	2,450	2,300	2,440	304,200	1,220
2007-08-08	2,440	2,495	2,360	2,400	231,600	1,200
2007-08-07	2,485	2,485	2,380	2,395	172,300	1,197.50
2007-08-06	2,425	2,465	2,360	2,445	171,700	1,222.50
2007-08-03	2,475	2,560	2,470	2,500	106,100	1,250
2007-08-02	2,455	2,525	2,420	2,435	152,200	1,217.50
2007-08-01	2,530	2,580	2,430	2,455	190,500	1,227.50
2007-07-31	2,510	2,530	2,470	2,525	146,100	1,262.50
2007-07-30	2,475	2,555	2,415	2,540	97,200	1,270
2007-07-27	2,460	2,520	2,440	2,515	66,100	1,257.50
2007-07-26	2,520	2,630	2,520	2,540	192,200	1,270
2007-07-25	2,500	2,590	2,490	2,520	375,200	1,260
2007-07-24	2,620	2,635	2,585	2,610	212,400	1,305
2007-07-23	2,690	2,720	2,600	2,625	265,800	1,312.50
2007-07-20	2,725	2,735	2,690	2,690	186,600	1,345
2007-07-19	2,680	2,730	2,680	2,710	199,800	1,355
2007-07-18	2,640	2,705	2,600	2,640	265,000	1,320
2007-07-17	2,660	2,660	2,580	2,635	207,000	1,317.50
2007-07-13	2,700	2,710	2,655	2,655	352,500	1,327.50
2007-07-12	2,690	2,715	2,660	2,670	205,900	1,335
2007-07-11	2,640	2,700	2,625	2,675	412,300	1,337.50
2007-07-10	2,580	2,640	2,575	2,640	324,000	1,320
2007-07-09	2,650	2,655	2,535	2,580	394,200	1,290
2007-07-06	2,600	2,720	2,595	2,650	769,700	1,325
2007-07-05	2,355	2,535	2,320	2,495	477,500	1,247.50
2007-07-04	2,430	2,445	2,355	2,395	127,700	1,197.50
2007-07-03	2,355	2,500	2,305	2,495	306,300	1,247.50
2007-07-02	2,250	2,395	2,250	2,355	468,500	1,177.50
2007-06-29	2,215	2,225	2,190	2,225	117,100	1,112.50
2007-06-28	2,190	2,210	2,180	2,210	66,900	1,105
2007-06-27	2,175	2,205	2,170	2,205	140,900	1,102.50
2007-06-26	2,175	2,195	2,165	2,190	72,800	1,095
2007-06-25	2,170	2,185	2,160	2,170	66,800	1,085
2007-06-22	2,145	2,185	2,125	2,185	57,900	1,092.50
2007-06-21	2,150	2,150	2,125	2,145	70,700	1,072.50
2007-06-20	2,145	2,165	2,125	2,155	149,700	1,077.50
2007-06-19	2,175	2,190	2,165	2,170	78,000	1,085
2007-06-18	2,165	2,170	2,130	2,170	240,700	1,085
2007-06-15	2,085	2,190	2,085	2,165	324,500	1,082.50
2007-06-14	1,980	2,055	1,952	2,045	140,800	1,022.50
2007-06-13	1,932	2,015	1,918	1,982	228,400	991
2007-06-12	2,005	2,040	1,897	1,911	658,700	955.50
2007-06-11	2,075	2,095	2,065	2,065	236,800	1,032.50
2007-06-08	2,020	2,065	1,991	2,050	335,900	1,025
2007-06-07	1,956	1,989	1,946	1,980	134,800	990
2007-06-06	1,960	1,990	1,939	1,971	274,700	985.50
2007-06-05	1,913	1,967	1,909	1,960	297,000	980
2007-06-04	1,921	1,946	1,867	1,882	385,500	941
2007-06-01	1,918	1,943	1,903	1,933	256,600	966.50
2007-05-31	1,951	1,967	1,910	1,918	229,600	959
2007-05-30	1,974	1,980	1,922	1,945	213,300	972.50
2007-05-29	1,955	1,968	1,915	1,951	165,000	975.50
2007-05-28	1,935	1,949	1,904	1,925	204,200	962.50
2007-05-25	1,934	1,953	1,905	1,931	254,100	965.50
2007-05-24	1,976	1,978	1,873	1,910	325,300	955
2007-05-23	1,900	1,993	1,892	1,976	594,800	988
2007-05-22	1,800	1,829	1,761	1,815	410,400	907.50
2007-05-21	1,803	1,820	1,748	1,760	485,400	880
2007-05-18	1,800	1,833	1,770	1,773	513,400	886.50
2007-05-17	1,860	1,924	1,829	1,841	598,200	920.50
2007-05-16	1,800	1,807	1,762	1,800	569,900	900
2007-05-15	1,900	1,900	1,844	1,850	429,500	925
2007-05-14	1,950	1,974	1,886	1,900	768,100	950
2007-05-11	2,040	2,040	1,960	1,975	526,400	987.50
2007-05-10	2,130	2,130	2,055	2,060	282,800	1,030
2007-05-09	2,190	2,190	2,075	2,100	487,200	1,050
2007-05-08	2,220	2,225	2,200	2,215	146,700	1,107.50
2007-05-07	2,250	2,250	2,200	2,215	102,200	1,107.50
2007-05-02	2,180	2,245	2,180	2,235	272,500	1,117.50
2007-05-01	2,165	2,190	2,125	2,175	193,000	1,087.50
2007-04-27	2,100	2,125	2,070	2,125	154,400	1,062.50
2007-04-26	2,105	2,125	2,100	2,120	104,200	1,060
2007-04-25	2,110	2,110	2,065	2,065	140,000	1,032.50
2007-04-24	2,120	2,145	2,105	2,135	125,500	1,067.50
2007-04-23	2,105	2,145	2,095	2,105	153,800	1,052.50
2007-04-20	2,155	2,155	2,090	2,100	165,700	1,050
2007-04-19	2,170	2,170	2,125	2,125	136,200	1,062.50
2007-04-18	2,170	2,175	2,130	2,170	160,600	1,085
2007-04-17	2,205	2,215	2,130	2,145	159,800	1,072.50
2007-04-16	2,245	2,245	2,185	2,200	76,200	1,100
2007-04-13	2,235	2,235	2,180	2,185	113,500	1,092.50
2007-04-12	2,250	2,255	2,205	2,215	95,200	1,107.50
2007-04-11	2,270	2,290	2,250	2,260	78,500	1,130
2007-04-10	2,265	2,265	2,225	2,240	66,700	1,120
2007-04-09	2,225	2,315	2,225	2,305	151,600	1,152.50
2007-04-06	2,210	2,240	2,195	2,200	154,000	1,100
2007-04-05	2,190	2,195	2,180	2,195	132,300	1,097.50
2007-04-04	2,185	2,210	2,170	2,200	149,400	1,100
2007-04-03	2,210	2,220	2,170	2,185	133,900	1,092.50
2007-04-02	2,265	2,265	2,180	2,205	123,100	1,102.50
2007-03-30	2,190	2,245	2,190	2,235	74,100	1,117.50
2007-03-29	2,220	2,220	2,175	2,185	108,400	1,092.50
2007-03-28	2,220	2,265	2,200	2,215	103,100	1,107.50
2007-03-27	2,230	2,230	2,190	2,200	125,100	1,100
2007-03-26	2,235	2,235	2,215	2,225	85,000	1,112.50
2007-03-23	2,235	2,245	2,215	2,220	40,300	1,110
2007-03-22	2,250	2,260	2,230	2,230	145,700	1,115
2007-03-20	2,260	2,265	2,205	2,250	169,000	1,125
2007-03-19	2,270	2,270	2,240	2,255	116,100	1,127.50
2007-03-16	2,235	2,395	2,220	2,310	232,900	1,155
2007-03-15	2,280	2,290	2,215	2,230	139,100	1,115
2007-03-14	2,280	2,300	2,250	2,250	79,200	1,125
2007-03-13	2,335	2,390	2,315	2,340	191,100	1,170
2007-03-12	2,345	2,345	2,290	2,320	107,900	1,160
2007-03-09	2,305	2,345	2,275	2,295	167,500	1,147.50
2007-03-08	2,310	2,340	2,265	2,330	107,800	1,165
2007-03-07	2,370	2,370	2,320	2,320	74,900	1,160
2007-03-06	2,245	2,365	2,230	2,345	152,700	1,172.50
2007-03-05	2,325	2,355	2,250	2,255	180,700	1,127.50
2007-03-02	2,350	2,410	2,330	2,385	154,500	1,192.50
2007-03-01	2,465	2,490	2,385	2,420	98,200	1,210
2007-02-28	2,435	2,490	2,430	2,460	58,500	1,230
2007-02-27	2,520	2,535	2,495	2,525	79,100	1,262.50
2007-02-26	2,530	2,530	2,480	2,510	61,900	1,255
2007-02-23	2,570	2,585	2,500	2,535	159,000	1,267.50
2007-02-22	2,555	2,555	2,495	2,500	160,300	1,250
2007-02-21	2,585	2,610	2,550	2,560	75,700	1,280
2007-02-20	2,600	2,610	2,555	2,580	106,600	1,290
2007-02-19	2,645	2,680	2,590	2,625	164,700	1,312.50
2007-02-16	2,550	2,655	2,535	2,645	241,200	1,322.50
2007-02-15	2,500	2,550	2,490	2,540	125,500	1,270
2007-02-14	2,480	2,510	2,465	2,475	172,800	1,237.50
2007-02-13	2,460	2,480	2,455	2,460	111,200	1,230
2007-02-09	2,430	2,460	2,410	2,460	125,100	1,230
2007-02-08	2,420	2,470	2,395	2,425	172,000	1,212.50
2007-02-07	2,395	2,425	2,365	2,380	191,200	1,190
2007-02-06	2,390	2,425	2,375	2,395	137,000	1,197.50
2007-02-05	2,400	2,400	2,340	2,355	180,900	1,177.50
2007-02-02	2,370	2,395	2,360	2,385	214,700	1,192.50
2007-02-01	2,375	2,375	2,305	2,345	132,800	1,172.50
2007-01-31	2,325	2,375	2,320	2,355	318,900	1,177.50
2007-01-30	2,245	2,335	2,240	2,325	358,000	1,162.50
2007-01-29	2,250	2,280	2,195	2,205	283,700	1,102.50
2007-01-26	2,325	2,325	2,275	2,280	149,700	1,140
2007-01-25	2,325	2,335	2,290	2,290	223,300	1,145
2007-01-24	2,385	2,395	2,260	2,270	333,400	1,135
2007-01-23	2,395	2,395	2,350	2,395	141,500	1,197.50
2007-01-22	2,385	2,410	2,365	2,370	140,300	1,185
2007-01-19	2,355	2,355	2,330	2,350	93,300	1,175
2007-01-18	2,350	2,355	2,310	2,315	113,100	1,157.50
2007-01-17	2,360	2,365	2,285	2,315	137,700	1,157.50
2007-01-16	2,350	2,385	2,340	2,385	86,400	1,192.50
2007-01-15	2,300	2,335	2,280	2,320	87,700	1,160
2007-01-12	2,280	2,300	2,240	2,280	109,100	1,140
2007-01-11	2,255	2,275	2,225	2,235	85,800	1,117.50
2007-01-10	2,265	2,270	2,220	2,220	115,300	1,110
2007-01-09	2,285	2,295	2,220	2,245	214,800	1,122.50
2007-01-05	2,305	2,350	2,285	2,295	94,300	1,147.50
2007-01-04	2,355	2,355	2,300	2,310	42,700	1,155

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