2678 アスクル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,640	1,700	1,640	1,691	85,100	845.50
2010-12-29	1,639	1,640	1,632	1,640	23,400	820
2010-12-28	1,638	1,645	1,628	1,633	49,100	816.50
2010-12-27	1,668	1,668	1,639	1,645	83,100	822.50
2010-12-24	1,679	1,686	1,653	1,672	74,800	836
2010-12-22	1,648	1,699	1,648	1,687	107,800	843.50
2010-12-21	1,647	1,658	1,646	1,653	80,400	826.50
2010-12-20	1,646	1,679	1,646	1,663	63,900	831.50
2010-12-17	1,682	1,700	1,646	1,666	98,200	833
2010-12-16	1,674	1,707	1,660	1,700	107,300	850
2010-12-15	1,643	1,665	1,635	1,665	57,700	832.50
2010-12-14	1,637	1,653	1,637	1,650	86,100	825
2010-12-13	1,605	1,643	1,602	1,639	139,100	819.50
2010-12-10	1,670	1,695	1,593	1,601	267,400	800.50
2010-12-09	1,768	1,795	1,652	1,654	335,200	827
2010-12-08	1,700	1,715	1,678	1,700	109,500	850
2010-12-07	1,700	1,709	1,687	1,709	52,600	854.50
2010-12-06	1,698	1,702	1,689	1,691	25,100	845.50
2010-12-03	1,700	1,700	1,680	1,684	38,500	842
2010-12-02	1,700	1,700	1,678	1,700	65,900	850
2010-12-01	1,663	1,689	1,658	1,680	42,100	840
2010-11-30	1,665	1,682	1,661	1,665	48,200	832.50
2010-11-29	1,654	1,687	1,647	1,685	75,700	842.50
2010-11-26	1,644	1,680	1,644	1,655	43,100	827.50
2010-11-25	1,635	1,653	1,625	1,653	34,500	826.50
2010-11-24	1,616	1,647	1,616	1,635	49,700	817.50
2010-11-22	1,639	1,645	1,628	1,643	39,600	821.50
2010-11-19	1,632	1,638	1,625	1,629	39,000	814.50
2010-11-18	1,620	1,638	1,609	1,637	52,300	818.50
2010-11-17	1,597	1,616	1,591	1,615	22,800	807.50
2010-11-16	1,610	1,618	1,590	1,612	51,400	806
2010-11-15	1,610	1,615	1,607	1,607	8,400	803.50
2010-11-12	1,610	1,623	1,608	1,608	13,900	804
2010-11-11	1,626	1,626	1,605	1,615	30,700	807.50
2010-11-10	1,630	1,661	1,626	1,631	28,800	815.50
2010-11-09	1,638	1,639	1,630	1,636	7,200	818
2010-11-08	1,657	1,657	1,625	1,638	22,100	819
2010-11-05	1,624	1,670	1,624	1,657	21,200	828.50
2010-11-04	1,599	1,629	1,599	1,619	23,100	809.50
2010-11-02	1,620	1,630	1,589	1,598	22,700	799
2010-11-01	1,643	1,650	1,618	1,626	22,400	813
2010-10-29	1,636	1,672	1,636	1,672	23,200	836
2010-10-28	1,670	1,682	1,646	1,649	44,000	824.50
2010-10-27	1,630	1,684	1,630	1,670	40,000	835
2010-10-26	1,670	1,670	1,633	1,640	27,400	820
2010-10-25	1,648	1,673	1,630	1,643	33,800	821.50
2010-10-22	1,659	1,670	1,651	1,656	28,600	828
2010-10-21	1,668	1,681	1,644	1,666	35,200	833
2010-10-20	1,640	1,697	1,613	1,677	63,200	838.50
2010-10-19	1,669	1,686	1,653	1,679	40,200	839.50
2010-10-18	1,650	1,680	1,645	1,670	33,300	835
2010-10-15	1,638	1,684	1,627	1,663	36,200	831.50
2010-10-14	1,622	1,636	1,605	1,628	53,100	814
2010-10-13	1,631	1,660	1,622	1,627	34,600	813.50
2010-10-12	1,716	1,716	1,622	1,630	69,300	815
2010-10-08	1,712	1,733	1,686	1,692	31,800	846
2010-10-07	1,714	1,737	1,714	1,728	27,500	864
2010-10-06	1,718	1,740	1,697	1,730	28,200	865
2010-10-05	1,770	1,770	1,660	1,718	53,000	859
2010-10-04	1,740	1,783	1,739	1,773	81,600	886.50
2010-10-01	1,710	1,740	1,684	1,739	63,500	869.50
2010-09-30	1,710	1,711	1,681	1,687	35,600	843.50
2010-09-29	1,711	1,728	1,700	1,715	28,800	857.50
2010-09-28	1,717	1,730	1,710	1,719	17,300	859.50
2010-09-27	1,738	1,738	1,715	1,732	16,700	866
2010-09-24	1,732	1,738	1,700	1,704	35,200	852
2010-09-22	1,735	1,739	1,715	1,733	36,200	866.50
2010-09-21	1,708	1,737	1,695	1,727	48,100	863.50
2010-09-17	1,700	1,715	1,688	1,708	17,000	854
2010-09-16	1,672	1,707	1,672	1,695	41,800	847.50
2010-09-15	1,729	1,729	1,672	1,672	62,700	836
2010-09-14	1,700	1,724	1,682	1,722	22,400	861
2010-09-13	1,707	1,710	1,693	1,700	26,000	850
2010-09-10	1,713	1,713	1,695	1,707	26,900	853.50
2010-09-09	1,695	1,697	1,667	1,684	25,600	842
2010-09-08	1,689	1,700	1,682	1,695	27,900	847.50
2010-09-07	1,677	1,693	1,674	1,688	44,100	844
2010-09-06	1,612	1,664	1,612	1,657	25,900	828.50
2010-09-03	1,580	1,617	1,580	1,611	59,200	805.50
2010-09-02	1,568	1,568	1,536	1,545	37,300	772.50
2010-09-01	1,597	1,597	1,534	1,559	62,400	779.50
2010-08-31	1,655	1,658	1,572	1,575	39,100	787.50
2010-08-30	1,649	1,670	1,649	1,658	17,600	829
2010-08-27	1,635	1,665	1,635	1,648	19,600	824
2010-08-26	1,650	1,670	1,615	1,635	16,200	817.50
2010-08-25	1,594	1,650	1,592	1,618	45,400	809
2010-08-24	1,600	1,636	1,596	1,621	18,000	810.50
2010-08-23	1,644	1,653	1,601	1,605	47,600	802.50
2010-08-20	1,645	1,658	1,601	1,643	49,700	821.50
2010-08-19	1,711	1,714	1,664	1,670	35,100	835
2010-08-18	1,723	1,740	1,713	1,730	44,100	865
2010-08-17	1,646	1,727	1,646	1,722	57,700	861
2010-08-16	1,598	1,671	1,598	1,645	37,500	822.50
2010-08-13	1,608	1,608	1,570	1,597	76,400	798.50
2010-08-12	1,613	1,645	1,592	1,601	56,800	800.50
2010-08-11	1,696	1,699	1,626	1,648	54,700	824
2010-08-10	1,743	1,743	1,710	1,723	29,700	861.50
2010-08-09	1,739	1,750	1,728	1,750	38,500	875
2010-08-06	1,729	1,744	1,715	1,744	45,500	872
2010-08-05	1,731	1,735	1,725	1,735	66,300	867.50
2010-08-04	1,688	1,728	1,670	1,722	64,700	861
2010-08-03	1,695	1,710	1,684	1,688	46,900	844
2010-08-02	1,695	1,705	1,681	1,687	68,700	843.50
2010-07-30	1,725	1,728	1,689	1,696	39,700	848
2010-07-29	1,716	1,735	1,709	1,720	32,700	860
2010-07-28	1,720	1,724	1,705	1,714	48,700	857
2010-07-27	1,720	1,725	1,711	1,719	58,400	859.50
2010-07-26	1,715	1,726	1,709	1,720	65,900	860
2010-07-23	1,715	1,715	1,690	1,697	51,400	848.50
2010-07-22	1,658	1,694	1,652	1,680	48,600	840
2010-07-21	1,656	1,673	1,641	1,658	40,500	829
2010-07-20	1,680	1,682	1,621	1,649	119,300	824.50
2010-07-16	1,682	1,720	1,682	1,715	103,000	857.50
2010-07-15	1,714	1,744	1,704	1,722	74,500	861
2010-07-14	1,746	1,746	1,714	1,722	68,000	861
2010-07-13	1,706	1,724	1,703	1,714	47,400	857
2010-07-12	1,731	1,737	1,706	1,714	35,800	857
2010-07-09	1,769	1,772	1,728	1,740	80,700	870
2010-07-08	1,680	1,794	1,664	1,776	173,700	888
2010-07-07	1,720	1,720	1,623	1,651	215,800	825.50
2010-07-06	1,671	1,734	1,666	1,699	137,000	849.50
2010-07-05	1,601	1,717	1,601	1,709	137,200	854.50
2010-07-02	1,492	1,604	1,488	1,601	210,500	800.50
2010-07-01	1,502	1,529	1,502	1,518	108,600	759
2010-06-30	1,508	1,524	1,502	1,503	174,000	751.50
2010-06-29	1,576	1,576	1,508	1,532	178,500	766
2010-06-28	1,600	1,600	1,567	1,576	64,100	788
2010-06-25	1,585	1,606	1,569	1,579	81,300	789.50
2010-06-24	1,584	1,595	1,578	1,578	64,600	789
2010-06-23	1,601	1,605	1,575	1,578	102,500	789
2010-06-22	1,605	1,610	1,594	1,605	120,500	802.50
2010-06-21	1,617	1,621	1,600	1,604	64,200	802
2010-06-18	1,605	1,609	1,583	1,588	91,900	794
2010-06-17	1,642	1,651	1,603	1,614	84,100	807
2010-06-16	1,699	1,699	1,642	1,651	55,900	825.50
2010-06-15	1,667	1,683	1,653	1,661	28,700	830.50
2010-06-14	1,690	1,695	1,666	1,679	26,900	839.50
2010-06-11	1,690	1,696	1,663	1,674	62,400	837
2010-06-10	1,647	1,680	1,641	1,678	33,300	839
2010-06-09	1,690	1,690	1,630	1,649	55,900	824.50
2010-06-08	1,630	1,713	1,630	1,705	61,300	852.50
2010-06-07	1,704	1,714	1,621	1,629	69,000	814.50
2010-06-04	1,705	1,723	1,702	1,709	43,100	854.50
2010-06-03	1,760	1,790	1,706	1,719	92,600	859.50
2010-06-02	1,743	1,791	1,743	1,759	57,600	879.50
2010-06-01	1,729	1,782	1,719	1,780	60,700	890
2010-05-31	1,689	1,708	1,685	1,705	51,900	852.50
2010-05-28	1,680	1,719	1,665	1,704	114,100	852
2010-05-27	1,617	1,649	1,613	1,632	81,700	816
2010-05-26	1,632	1,659	1,618	1,628	79,300	814
2010-05-25	1,699	1,716	1,623	1,639	77,200	819.50
2010-05-24	1,720	1,759	1,720	1,729	68,800	864.50
2010-05-21	1,775	1,783	1,742	1,757	52,800	878.50
2010-05-20	1,705	1,859	1,705	1,809	134,800	904.50
2010-05-19	1,828	1,828	1,712	1,731	121,900	865.50
2010-05-18	1,809	1,853	1,760	1,828	163,200	914
2010-05-17	1,898	1,900	1,832	1,840	50,000	920
2010-05-14	1,869	1,902	1,844	1,886	42,200	943
2010-05-13	1,900	1,900	1,865	1,871	31,600	935.50
2010-05-12	1,900	1,900	1,854	1,870	35,300	935
2010-05-11	1,899	1,903	1,878	1,894	85,500	947
2010-05-10	1,896	1,902	1,862	1,887	94,600	943.50
2010-05-07	1,866	1,909	1,853	1,896	93,900	948
2010-05-06	1,898	1,950	1,857	1,936	142,200	968
2010-04-30	1,888	1,926	1,874	1,907	209,900	953.50
2010-04-28	1,930	1,931	1,883	1,885	132,100	942.50
2010-04-27	1,965	1,986	1,931	1,954	165,200	977
2010-04-26	1,907	1,995	1,900	1,990	173,600	995
2010-04-23	1,817	1,878	1,807	1,871	126,600	935.50
2010-04-22	1,824	1,846	1,802	1,839	107,400	919.50
2010-04-21	1,805	1,830	1,763	1,824	114,100	912
2010-04-20	1,800	1,809	1,780	1,804	96,400	902
2010-04-19	1,748	1,780	1,748	1,752	77,600	876
2010-04-16	1,772	1,789	1,768	1,782	148,300	891
2010-04-15	1,700	1,778	1,695	1,775	256,900	887.50
2010-04-14	1,677	1,685	1,666	1,677	137,400	838.50
2010-04-13	1,661	1,662	1,650	1,662	178,700	831
2010-04-12	1,650	1,658	1,646	1,652	159,800	826
2010-04-09	1,650	1,659	1,635	1,645	124,400	822.50
2010-04-08	1,675	1,679	1,629	1,630	203,100	815
2010-04-07	1,700	1,705	1,681	1,688	177,700	844
2010-04-06	1,717	1,722	1,682	1,701	86,800	850.50
2010-04-05	1,720	1,729	1,708	1,712	79,000	856
2010-04-02	1,767	1,769	1,698	1,717	160,800	858.50
2010-04-01	1,775	1,780	1,758	1,769	98,700	884.50
2010-03-31	1,743	1,793	1,731	1,776	78,000	888
2010-03-30	1,726	1,744	1,723	1,743	44,200	871.50
2010-03-29	1,690	1,734	1,690	1,726	94,200	863
2010-03-26	1,690	1,690	1,665	1,681	74,500	840.50
2010-03-25	1,650	1,678	1,645	1,674	107,800	837
2010-03-24	1,652	1,658	1,646	1,656	72,200	828
2010-03-23	1,640	1,651	1,634	1,641	72,300	820.50
2010-03-19	1,680	1,680	1,624	1,633	98,000	816.50
2010-03-18	1,590	1,690	1,586	1,682	110,900	841
2010-03-17	1,586	1,606	1,584	1,606	34,400	803
2010-03-16	1,585	1,593	1,584	1,584	36,200	792
2010-03-15	1,578	1,585	1,573	1,584	59,300	792
2010-03-12	1,575	1,595	1,572	1,578	61,400	789
2010-03-11	1,616	1,616	1,575	1,580	72,200	790
2010-03-10	1,607	1,617	1,600	1,600	45,000	800
2010-03-09	1,617	1,618	1,601	1,606	17,300	803
2010-03-08	1,620	1,627	1,602	1,607	30,100	803.50
2010-03-05	1,595	1,620	1,595	1,617	25,000	808.50
2010-03-04	1,631	1,631	1,595	1,600	23,700	800
2010-03-03	1,612	1,623	1,610	1,617	6,800	808.50
2010-03-02	1,619	1,626	1,607	1,626	18,300	813
2010-03-01	1,630	1,640	1,614	1,634	51,900	817
2010-02-26	1,621	1,625	1,596	1,624	64,500	812
2010-02-25	1,582	1,605	1,582	1,605	43,000	802.50
2010-02-24	1,605	1,620	1,570	1,575	106,600	787.50
2010-02-23	1,638	1,639	1,615	1,620	44,500	810
2010-02-22	1,633	1,671	1,633	1,659	24,700	829.50
2010-02-19	1,645	1,650	1,626	1,639	25,500	819.50
2010-02-18	1,620	1,649	1,620	1,644	22,600	822
2010-02-17	1,635	1,635	1,618	1,623	19,500	811.50
2010-02-16	1,611	1,625	1,611	1,618	14,100	809
2010-02-15	1,610	1,624	1,605	1,624	27,300	812
2010-02-12	1,627	1,636	1,606	1,620	18,500	810
2010-02-10	1,628	1,633	1,618	1,618	35,100	809
2010-02-09	1,630	1,660	1,628	1,639	42,700	819.50
2010-02-08	1,710	1,714	1,651	1,653	64,600	826.50
2010-02-05	1,645	1,712	1,633	1,690	111,300	845
2010-02-04	1,651	1,690	1,650	1,677	54,500	838.50
2010-02-03	1,651	1,685	1,651	1,677	59,600	838.50
2010-02-02	1,625	1,658	1,625	1,651	53,300	825.50
2010-02-01	1,629	1,636	1,619	1,630	52,200	815
2010-01-29	1,649	1,659	1,636	1,653	76,000	826.50
2010-01-28	1,615	1,650	1,582	1,625	194,300	812.50
2010-01-27	1,658	1,661	1,601	1,634	117,100	817
2010-01-26	1,640	1,664	1,630	1,637	142,800	818.50
2010-01-25	1,650	1,654	1,642	1,645	78,400	822.50
2010-01-22	1,660	1,664	1,636	1,655	108,300	827.50
2010-01-21	1,649	1,667	1,649	1,651	86,000	825.50
2010-01-20	1,660	1,660	1,632	1,648	70,300	824
2010-01-19	1,634	1,651	1,633	1,647	63,300	823.50
2010-01-18	1,630	1,645	1,629	1,643	61,200	821.50
2010-01-15	1,645	1,645	1,616	1,632	93,900	816
2010-01-14	1,610	1,625	1,601	1,614	89,000	807
2010-01-13	1,660	1,662	1,616	1,622	132,700	811
2010-01-12	1,680	1,690	1,658	1,666	124,800	833
2010-01-08	1,719	1,750	1,677	1,715	102,400	857.50
2010-01-07	1,700	1,718	1,685	1,718	37,600	859
2010-01-06	1,700	1,716	1,665	1,703	102,400	851.50
2010-01-05	1,740	1,740	1,675	1,683	57,000	841.50
2010-01-04	1,730	1,740	1,723	1,728	24,000	864

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