2678 アスクル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,085	1,094	1,082	1,092	15,500	546
2011-12-29	1,077	1,082	1,071	1,080	6,400	540
2011-12-28	1,082	1,090	1,063	1,087	32,600	543.50
2011-12-27	1,097	1,099	1,091	1,097	15,500	548.50
2011-12-26	1,116	1,116	1,095	1,099	14,800	549.50
2011-12-22	1,112	1,119	1,090	1,095	33,700	547.50
2011-12-21	1,119	1,123	1,103	1,118	35,300	559
2011-12-20	1,128	1,135	1,116	1,116	52,000	558
2011-12-19	1,115	1,144	1,113	1,135	82,900	567.50
2011-12-16	1,104	1,107	1,097	1,102	29,300	551
2011-12-15	1,097	1,098	1,086	1,088	26,300	544
2011-12-14	1,103	1,104	1,093	1,097	20,100	548.50
2011-12-13	1,080	1,109	1,078	1,102	46,700	551
2011-12-12	1,068	1,115	1,068	1,105	96,100	552.50
2011-12-09	1,047	1,095	1,039	1,093	206,700	546.50
2011-12-08	1,032	1,043	1,018	1,034	72,400	517
2011-12-07	1,020	1,048	1,016	1,046	32,800	523
2011-12-06	1,055	1,055	1,017	1,018	31,800	509
2011-12-05	1,053	1,057	1,048	1,055	24,500	527.50
2011-12-02	1,060	1,068	1,031	1,043	27,000	521.50
2011-12-01	1,066	1,070	1,045	1,055	48,500	527.50
2011-11-30	1,037	1,050	1,034	1,046	38,500	523
2011-11-29	1,018	1,050	1,018	1,048	28,400	524
2011-11-28	1,020	1,023	1,010	1,016	50,500	508
2011-11-25	1,025	1,027	1,002	1,010	85,200	505
2011-11-24	1,035	1,046	1,021	1,025	75,800	512.50
2011-11-22	1,050	1,083	1,046	1,058	60,800	529
2011-11-21	1,075	1,099	1,075	1,088	27,300	544
2011-11-18	1,085	1,104	1,070	1,080	34,300	540
2011-11-17	1,062	1,105	1,054	1,103	30,300	551.50
2011-11-16	1,058	1,071	1,054	1,062	27,300	531
2011-11-15	1,048	1,075	1,048	1,069	41,200	534.50
2011-11-14	1,050	1,053	1,042	1,050	52,500	525
2011-11-11	1,041	1,054	1,033	1,043	55,000	521.50
2011-11-10	1,060	1,060	1,045	1,047	44,700	523.50
2011-11-09	1,065	1,088	1,063	1,078	52,000	539
2011-11-08	1,091	1,104	1,073	1,084	37,600	542
2011-11-07	1,092	1,109	1,085	1,107	36,100	553.50
2011-11-04	1,102	1,103	1,086	1,093	38,200	546.50
2011-11-02	1,091	1,109	1,080	1,103	36,500	551.50
2011-11-01	1,121	1,123	1,110	1,113	20,400	556.50
2011-10-31	1,132	1,160	1,121	1,123	42,900	561.50
2011-10-28	1,140	1,145	1,126	1,145	34,900	572.50
2011-10-27	1,101	1,132	1,101	1,124	38,800	562
2011-10-26	1,102	1,115	1,087	1,101	34,000	550.50
2011-10-25	1,113	1,124	1,097	1,117	30,300	558.50
2011-10-24	1,114	1,126	1,114	1,121	18,800	560.50
2011-10-21	1,121	1,129	1,096	1,108	40,500	554
2011-10-20	1,100	1,134	1,100	1,134	40,800	567
2011-10-19	1,110	1,116	1,087	1,105	42,300	552.50
2011-10-18	1,119	1,119	1,099	1,107	33,900	553.50
2011-10-17	1,079	1,124	1,079	1,113	53,700	556.50
2011-10-14	1,100	1,100	1,063	1,085	74,900	542.50
2011-10-13	1,130	1,130	1,103	1,106	47,500	553
2011-10-12	1,126	1,126	1,103	1,116	39,000	558
2011-10-11	1,090	1,143	1,090	1,121	83,500	560.50
2011-10-07	1,095	1,106	1,081	1,089	49,000	544.50
2011-10-06	1,070	1,104	1,070	1,095	26,100	547.50
2011-10-05	1,081	1,096	1,066	1,070	82,800	535
2011-10-04	1,115	1,115	1,076	1,089	96,000	544.50
2011-10-03	1,090	1,109	1,065	1,085	90,700	542.50
2011-09-30	1,110	1,115	1,091	1,115	53,400	557.50
2011-09-29	1,074	1,098	1,058	1,098	88,100	549
2011-09-28	1,049	1,080	1,049	1,072	116,300	536
2011-09-27	1,049	1,050	1,026	1,037	109,600	518.50
2011-09-26	1,083	1,083	1,018	1,022	112,000	511
2011-09-22	1,091	1,099	1,053	1,062	129,400	531
2011-09-21	1,111	1,142	1,093	1,105	104,100	552.50
2011-09-20	1,171	1,200	1,092	1,141	252,000	570.50
2011-09-16	1,150	1,203	1,148	1,201	165,600	600.50
2011-09-15	1,122	1,148	1,112	1,143	58,200	571.50
2011-09-14	1,139	1,155	1,102	1,118	128,400	559
2011-09-13	1,099	1,150	1,097	1,129	143,900	564.50
2011-09-12	1,080	1,100	1,074	1,094	69,900	547
2011-09-09	1,090	1,100	1,082	1,092	67,500	546
2011-09-08	1,084	1,084	1,069	1,079	41,200	539.50
2011-09-07	1,050	1,087	1,049	1,084	77,900	542
2011-09-06	1,045	1,050	1,037	1,041	45,400	520.50
2011-09-05	1,040	1,049	1,027	1,038	42,200	519
2011-09-02	1,029	1,068	1,024	1,059	206,800	529.50
2011-09-01	1,025	1,046	1,011	1,019	179,500	509.50
2011-08-31	1,064	1,071	1,018	1,032	204,800	516
2011-08-30	1,059	1,069	1,050	1,059	65,800	529.50
2011-08-29	1,065	1,065	1,045	1,051	82,500	525.50
2011-08-26	1,063	1,081	1,045	1,057	105,200	528.50
2011-08-25	1,058	1,076	1,058	1,059	62,300	529.50
2011-08-24	1,089	1,089	1,053	1,058	79,100	529
2011-08-23	1,117	1,126	1,070	1,088	134,000	544
2011-08-22	1,068	1,144	1,068	1,117	143,000	558.50
2011-08-19	1,050	1,071	1,050	1,068	128,200	534
2011-08-18	1,080	1,094	1,075	1,079	47,300	539.50
2011-08-17	1,093	1,102	1,077	1,092	38,600	546
2011-08-16	1,113	1,114	1,085	1,093	70,100	546.50
2011-08-15	1,133	1,142	1,107	1,112	57,300	556
2011-08-12	1,150	1,150	1,115	1,133	70,200	566.50
2011-08-11	1,059	1,123	1,059	1,116	75,100	558
2011-08-10	1,102	1,108	1,068	1,095	63,300	547.50
2011-08-09	1,051	1,092	1,045	1,088	241,800	544
2011-08-08	1,101	1,119	1,084	1,092	125,800	546
2011-08-05	1,101	1,150	1,101	1,111	157,100	555.50
2011-08-04	1,152	1,177	1,151	1,160	106,800	580
2011-08-03	1,165	1,165	1,152	1,158	117,400	579
2011-08-02	1,180	1,180	1,165	1,168	57,700	584
2011-08-01	1,170	1,187	1,156	1,175	75,000	587.50
2011-07-29	1,162	1,170	1,158	1,160	121,300	580
2011-07-28	1,160	1,165	1,147	1,162	161,800	581
2011-07-27	1,190	1,203	1,174	1,180	118,900	590
2011-07-26	1,199	1,202	1,192	1,200	100,200	600
2011-07-25	1,185	1,205	1,182	1,191	122,600	595.50
2011-07-22	1,180	1,194	1,180	1,185	165,900	592.50
2011-07-21	1,188	1,188	1,175	1,184	102,200	592
2011-07-20	1,180	1,191	1,176	1,181	91,600	590.50
2011-07-19	1,171	1,174	1,157	1,162	213,700	581
2011-07-15	1,166	1,174	1,164	1,170	226,100	585
2011-07-14	1,191	1,191	1,165	1,168	154,900	584
2011-07-13	1,178	1,195	1,171	1,192	183,700	596
2011-07-12	1,182	1,196	1,162	1,162	188,600	581
2011-07-11	1,216	1,228	1,185	1,188	446,300	594
2011-07-08	1,229	1,232	1,223	1,229	199,200	614.50
2011-07-07	1,242	1,242	1,219	1,228	226,500	614
2011-07-06	1,297	1,297	1,236	1,242	343,800	621
2011-07-05	1,256	1,278	1,238	1,267	697,400	633.50
2011-07-04	1,342	1,396	1,340	1,381	343,700	690.50
2011-07-01	1,313	1,368	1,313	1,333	250,500	666.50
2011-06-30	1,332	1,332	1,277	1,312	277,100	656
2011-06-29	1,350	1,429	1,336	1,342	373,500	671
2011-06-28	1,299	1,334	1,288	1,332	97,200	666
2011-06-27	1,286	1,304	1,253	1,299	107,200	649.50
2011-06-24	1,249	1,299	1,247	1,275	167,200	637.50
2011-06-23	1,226	1,251	1,226	1,244	80,900	622
2011-06-22	1,205	1,236	1,204	1,228	73,000	614
2011-06-21	1,190	1,212	1,186	1,208	30,900	604
2011-06-20	1,199	1,215	1,193	1,197	64,000	598.50
2011-06-17	1,200	1,200	1,166	1,172	113,200	586
2011-06-16	1,208	1,213	1,201	1,204	79,600	602
2011-06-15	1,210	1,213	1,193	1,206	52,500	603
2011-06-14	1,216	1,220	1,188	1,205	50,900	602.50
2011-06-13	1,227	1,227	1,208	1,216	54,900	608
2011-06-10	1,232	1,233	1,215	1,227	99,400	613.50
2011-06-09	1,161	1,234	1,161	1,229	222,300	614.50
2011-06-08	1,180	1,200	1,177	1,183	110,200	591.50
2011-06-07	1,200	1,200	1,188	1,195	89,200	597.50
2011-06-06	1,191	1,197	1,164	1,182	56,200	591
2011-06-03	1,180	1,215	1,180	1,195	154,600	597.50
2011-06-02	1,190	1,198	1,160	1,166	65,900	583
2011-06-01	1,186	1,215	1,183	1,209	136,200	604.50
2011-05-31	1,164	1,182	1,160	1,171	75,300	585.50
2011-05-30	1,170	1,170	1,155	1,166	41,600	583
2011-05-27	1,160	1,160	1,124	1,152	106,000	576
2011-05-26	1,140	1,154	1,136	1,148	74,700	574
2011-05-25	1,145	1,145	1,130	1,135	62,800	567.50
2011-05-24	1,127	1,147	1,121	1,145	86,600	572.50
2011-05-23	1,118	1,129	1,114	1,122	86,500	561
2011-05-20	1,133	1,133	1,122	1,124	78,200	562
2011-05-19	1,140	1,145	1,128	1,135	52,900	567.50
2011-05-18	1,100	1,143	1,100	1,135	91,000	567.50
2011-05-17	1,140	1,141	1,128	1,140	58,300	570
2011-05-16	1,140	1,154	1,132	1,146	72,700	573
2011-05-13	1,187	1,189	1,135	1,145	152,800	572.50
2011-05-12	1,151	1,184	1,148	1,177	111,800	588.50
2011-05-11	1,144	1,149	1,129	1,149	117,500	574.50
2011-05-10	1,100	1,125	1,098	1,125	131,400	562.50
2011-05-09	1,115	1,118	1,097	1,112	82,300	556
2011-05-06	1,110	1,113	1,096	1,099	153,600	549.50
2011-05-02	1,127	1,129	1,108	1,112	102,200	556
2011-04-28	1,116	1,125	1,099	1,115	174,800	557.50
2011-04-27	1,135	1,135	1,121	1,126	76,000	563
2011-04-26	1,150	1,150	1,120	1,126	67,400	563
2011-04-25	1,140	1,151	1,130	1,134	109,600	567
2011-04-22	1,135	1,137	1,120	1,122	77,700	561
2011-04-21	1,150	1,150	1,136	1,146	36,200	573
2011-04-20	1,158	1,168	1,146	1,150	79,400	575
2011-04-19	1,142	1,170	1,123	1,166	76,500	583
2011-04-18	1,160	1,167	1,158	1,161	30,500	580.50
2011-04-15	1,162	1,171	1,160	1,167	101,300	583.50
2011-04-14	1,170	1,170	1,163	1,169	102,900	584.50
2011-04-13	1,170	1,178	1,164	1,170	114,600	585
2011-04-12	1,155	1,162	1,138	1,162	77,800	581
2011-04-11	1,170	1,170	1,161	1,165	34,600	582.50
2011-04-08	1,150	1,170	1,126	1,170	60,300	585
2011-04-07	1,118	1,157	1,118	1,151	73,000	575.50
2011-04-06	1,144	1,159	1,116	1,123	103,900	561.50
2011-04-05	1,170	1,170	1,121	1,143	107,300	571.50
2011-04-04	1,210	1,217	1,185	1,192	65,000	596
2011-04-01	1,200	1,218	1,171	1,210	153,900	605
2011-03-31	1,201	1,215	1,183	1,195	118,200	597.50
2011-03-30	1,170	1,192	1,161	1,192	42,100	596
2011-03-29	1,190	1,204	1,151	1,170	117,600	585
2011-03-28	1,244	1,255	1,207	1,220	81,400	610
2011-03-25	1,245	1,270	1,229	1,243	137,400	621.50
2011-03-24	1,254	1,254	1,218	1,218	67,500	609
2011-03-23	1,249	1,250	1,230	1,236	113,700	618
2011-03-22	1,240	1,257	1,222	1,236	148,800	618
2011-03-18	1,200	1,250	1,170	1,177	188,600	588.50
2011-03-17	1,043	1,200	1,037	1,171	198,900	585.50
2011-03-16	965	1,108	960	1,068	315,600	534
2011-03-15	1,205	1,266	980	980	352,600	490
2011-03-14	1,225	1,325	1,201	1,280	266,100	640
2011-03-11	1,565	1,565	1,530	1,545	139,400	772.50
2011-03-10	1,618	1,620	1,503	1,580	467,200	790
2011-03-09	1,645	1,698	1,640	1,698	98,500	849
2011-03-08	1,637	1,654	1,637	1,646	98,600	823
2011-03-07	1,640	1,645	1,636	1,644	58,800	822
2011-03-04	1,657	1,658	1,645	1,645	38,500	822.50
2011-03-03	1,631	1,651	1,631	1,647	34,900	823.50
2011-03-02	1,635	1,642	1,627	1,632	43,700	816
2011-03-01	1,648	1,657	1,637	1,652	78,500	826
2011-02-28	1,659	1,659	1,626	1,650	41,100	825
2011-02-25	1,625	1,651	1,625	1,636	39,800	818
2011-02-24	1,634	1,659	1,626	1,639	48,300	819.50
2011-02-23	1,650	1,659	1,633	1,634	78,900	817
2011-02-22	1,676	1,679	1,654	1,667	40,600	833.50
2011-02-21	1,671	1,682	1,667	1,678	43,200	839
2011-02-18	1,670	1,677	1,664	1,671	30,300	835.50
2011-02-17	1,652	1,673	1,651	1,670	57,200	835
2011-02-16	1,656	1,672	1,656	1,663	29,500	831.50
2011-02-15	1,651	1,668	1,647	1,655	29,200	827.50
2011-02-14	1,660	1,671	1,645	1,655	29,500	827.50
2011-02-10	1,644	1,666	1,644	1,654	20,300	827
2011-02-09	1,652	1,664	1,636	1,644	42,100	822
2011-02-08	1,655	1,695	1,655	1,687	114,300	843.50
2011-02-07	1,628	1,650	1,628	1,650	60,400	825
2011-02-04	1,629	1,647	1,628	1,631	20,700	815.50
2011-02-03	1,631	1,635	1,622	1,629	50,700	814.50
2011-02-02	1,658	1,665	1,641	1,644	65,600	822
2011-02-01	1,632	1,668	1,629	1,661	61,700	830.50
2011-01-31	1,621	1,638	1,611	1,624	61,600	812
2011-01-28	1,630	1,645	1,619	1,633	93,900	816.50
2011-01-27	1,636	1,642	1,633	1,635	28,000	817.50
2011-01-26	1,645	1,645	1,626	1,627	47,700	813.50
2011-01-25	1,632	1,644	1,625	1,634	39,200	817
2011-01-24	1,663	1,670	1,619	1,628	109,400	814
2011-01-21	1,652	1,670	1,630	1,669	109,600	834.50
2011-01-20	1,678	1,685	1,651	1,651	39,500	825.50
2011-01-19	1,638	1,706	1,638	1,701	126,700	850.50
2011-01-18	1,644	1,658	1,635	1,639	84,500	819.50
2011-01-17	1,650	1,679	1,649	1,678	118,500	839
2011-01-14	1,621	1,647	1,621	1,635	91,100	817.50
2011-01-13	1,639	1,639	1,605	1,621	123,500	810.50
2011-01-12	1,640	1,641	1,623	1,629	99,500	814.50
2011-01-11	1,626	1,644	1,617	1,627	119,000	813.50
2011-01-07	1,645	1,646	1,623	1,624	151,400	812
2011-01-06	1,665	1,673	1,644	1,649	71,400	824.50
2011-01-05	1,710	1,717	1,655	1,664	114,800	832
2011-01-04	1,698	1,715	1,688	1,707	76,300	853.50

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