2678 アスクル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,148	1,155	1,132	1,151	123,200	575.50
2012-12-27	1,130	1,148	1,128	1,147	159,000	573.50
2012-12-26	1,122	1,136	1,120	1,127	163,700	563.50
2012-12-25	1,138	1,141	1,117	1,122	168,800	561
2012-12-21	1,127	1,149	1,126	1,143	344,000	571.50
2012-12-20	1,110	1,145	1,110	1,119	353,800	559.50
2012-12-19	1,138	1,145	1,112	1,119	394,000	559.50
2012-12-18	1,136	1,140	1,114	1,137	330,300	568.50
2012-12-17	1,126	1,139	1,112	1,137	337,200	568.50
2012-12-14	1,100	1,107	1,086	1,092	208,500	546
2012-12-13	1,130	1,130	1,104	1,109	214,100	554.50
2012-12-12	1,097	1,132	1,097	1,116	377,400	558
2012-12-11	1,119	1,136	1,086	1,096	434,900	548
2012-12-10	1,138	1,143	1,122	1,127	296,600	563.50
2012-12-07	1,148	1,158	1,138	1,147	285,300	573.50
2012-12-06	1,162	1,180	1,145	1,147	679,900	573.50
2012-12-05	1,174	1,175	1,123	1,132	529,200	566
2012-12-04	1,190	1,201	1,169	1,182	276,900	591
2012-12-03	1,242	1,249	1,230	1,233	76,300	616.50
2012-11-30	1,232	1,260	1,228	1,232	136,100	616
2012-11-29	1,209	1,240	1,209	1,230	137,800	615
2012-11-28	1,228	1,237	1,204	1,209	172,600	604.50
2012-11-27	1,224	1,234	1,220	1,224	112,200	612
2012-11-26	1,228	1,237	1,220	1,228	158,800	614
2012-11-22	1,229	1,239	1,197	1,204	383,600	602
2012-11-21	1,276	1,279	1,237	1,245	305,400	622.50
2012-11-20	1,199	1,271	1,199	1,259	422,900	629.50
2012-11-19	1,172	1,195	1,168	1,192	141,000	596
2012-11-16	1,155	1,170	1,152	1,164	184,400	582
2012-11-15	1,190	1,195	1,176	1,185	148,000	592.50
2012-11-14	1,144	1,175	1,144	1,175	107,200	587.50
2012-11-13	1,161	1,171	1,146	1,157	184,900	578.50
2012-11-12	1,189	1,189	1,155	1,167	143,700	583.50
2012-11-09	1,164	1,183	1,157	1,176	127,500	588
2012-11-08	1,169	1,171	1,152	1,152	102,400	576
2012-11-07	1,176	1,187	1,170	1,176	183,800	588
2012-11-06	1,175	1,202	1,174	1,183	157,900	591.50
2012-11-05	1,180	1,180	1,153	1,172	199,800	586
2012-11-02	1,195	1,200	1,179	1,183	203,300	591.50
2012-11-01	1,199	1,204	1,176	1,184	222,400	592
2012-10-31	1,180	1,206	1,171	1,199	107,700	599.50
2012-10-30	1,216	1,220	1,191	1,191	167,700	595.50
2012-10-29	1,203	1,227	1,201	1,206	115,600	603
2012-10-26	1,198	1,223	1,197	1,200	215,700	600
2012-10-25	1,214	1,219	1,210	1,218	113,200	609
2012-10-24	1,188	1,246	1,188	1,227	292,200	613.50
2012-10-23	1,202	1,218	1,182	1,188	393,200	594
2012-10-22	1,225	1,254	1,220	1,228	292,300	614
2012-10-19	1,241	1,250	1,210	1,224	563,200	612
2012-10-18	1,284	1,285	1,251	1,266	380,700	633
2012-10-17	1,280	1,304	1,269	1,271	285,200	635.50
2012-10-16	1,288	1,299	1,260	1,272	402,300	636
2012-10-15	1,300	1,320	1,285	1,299	241,000	649.50
2012-10-12	1,341	1,345	1,277	1,280	446,500	640
2012-10-11	1,285	1,305	1,271	1,286	285,600	643
2012-10-10	1,338	1,338	1,308	1,309	307,000	654.50
2012-10-09	1,352	1,354	1,325	1,333	370,700	666.50
2012-10-05	1,308	1,357	1,303	1,352	574,800	676
2012-10-04	1,265	1,303	1,233	1,293	454,800	646.50
2012-10-03	1,305	1,306	1,269	1,272	401,100	636
2012-10-02	1,272	1,323	1,245	1,313	545,500	656.50
2012-10-01	1,276	1,276	1,233	1,256	351,200	628
2012-09-28	1,224	1,280	1,221	1,275	705,100	637.50
2012-09-27	1,201	1,221	1,173	1,217	615,600	608.50
2012-09-26	1,204	1,234	1,188	1,226	577,900	613
2012-09-25	1,200	1,212	1,172	1,194	495,400	597
2012-09-24	1,177	1,230	1,160	1,227	580,800	613.50
2012-09-21	1,112	1,165	1,100	1,161	420,900	580.50
2012-09-20	1,119	1,125	1,108	1,118	248,100	559
2012-09-19	1,090	1,133	1,087	1,118	634,000	559
2012-09-18	1,062	1,066	1,056	1,060	129,900	530
2012-09-14	1,065	1,071	1,059	1,062	204,700	531
2012-09-13	1,075	1,075	1,057	1,058	109,800	529
2012-09-12	1,061	1,067	1,052	1,061	113,800	530.50
2012-09-11	1,072	1,072	1,053	1,060	141,100	530
2012-09-10	1,058	1,076	1,047	1,070	150,400	535
2012-09-07	1,077	1,080	1,052	1,059	265,300	529.50
2012-09-06	1,045	1,067	1,035	1,065	190,200	532.50
2012-09-05	1,049	1,062	1,038	1,053	137,000	526.50
2012-09-04	1,060	1,068	1,047	1,050	142,000	525
2012-09-03	1,027	1,060	1,025	1,050	134,200	525
2012-08-31	1,047	1,047	1,025	1,026	123,700	513
2012-08-30	1,055	1,057	1,037	1,050	158,000	525
2012-08-29	1,031	1,052	1,023	1,044	143,700	522
2012-08-28	1,060	1,075	1,028	1,031	329,900	515.50
2012-08-27	1,090	1,107	1,058	1,063	330,900	531.50
2012-08-24	1,055	1,082	1,048	1,077	314,400	538.50
2012-08-23	1,079	1,082	1,043	1,070	466,300	535
2012-08-22	1,030	1,079	1,030	1,072	724,400	536
2012-08-21	1,003	1,023	997	1,018	353,400	509
2012-08-20	1,000	1,007	992	996	162,900	498
2012-08-17	978	1,013	978	1,000	270,300	500
2012-08-16	947	984	947	975	193,700	487.50
2012-08-15	973	974	955	962	136,100	481
2012-08-14	961	971	948	967	184,300	483.50
2012-08-13	961	980	961	970	103,600	485
2012-08-10	958	978	956	960	151,500	480
2012-08-09	987	987	951	958	213,700	479
2012-08-08	974	999	968	988	358,200	494
2012-08-07	940	972	940	967	184,000	483.50
2012-08-06	955	957	935	943	151,800	471.50
2012-08-03	980	980	923	928	286,600	464
2012-08-02	977	984	964	972	210,100	486
2012-08-01	968	981	953	977	224,600	488.50
2012-07-31	985	986	966	973	247,800	486.50
2012-07-30	1,000	1,002	972	987	245,000	493.50
2012-07-27	988	1,006	981	986	231,000	493
2012-07-26	961	988	958	985	236,800	492.50
2012-07-25	960	976	954	961	310,400	480.50
2012-07-24	956	983	954	966	269,600	483
2012-07-23	1,000	1,000	930	956	436,800	478
2012-07-20	1,050	1,057	1,007	1,012	302,500	506
2012-07-19	1,070	1,078	1,045	1,057	321,800	528.50
2012-07-18	1,045	1,071	1,037	1,055	360,100	527.50
2012-07-17	1,042	1,066	1,036	1,036	281,900	518
2012-07-13	1,031	1,062	1,031	1,054	351,900	527
2012-07-12	1,102	1,105	1,035	1,055	499,000	527.50
2012-07-11	1,081	1,119	1,081	1,109	642,900	554.50
2012-07-10	1,081	1,088	1,069	1,080	668,300	540
2012-07-09	1,053	1,072	1,037	1,066	567,600	533
2012-07-06	1,050	1,080	1,048	1,061	972,900	530.50
2012-07-05	1,022	1,040	1,003	1,028	831,900	514
2012-07-04	957	998	956	993	566,500	496.50
2012-07-03	966	980	946	950	381,400	475
2012-07-02	940	963	927	953	494,200	476.50
2012-06-29	890	926	890	909	185,400	454.50
2012-06-28	903	910	887	905	207,900	452.50
2012-06-27	903	906	882	905	190,900	452.50
2012-06-26	925	933	900	903	248,600	451.50
2012-06-25	942	963	931	937	247,800	468.50
2012-06-22	919	940	914	935	216,300	467.50
2012-06-21	919	939	917	932	214,100	466
2012-06-20	904	921	893	914	205,600	457
2012-06-19	907	911	884	894	224,300	447
2012-06-18	885	915	885	909	213,200	454.50
2012-06-15	870	887	869	870	170,500	435
2012-06-14	876	888	865	879	219,200	439.50
2012-06-13	882	892	871	876	478,200	438
2012-06-12	890	914	882	897	333,000	448.50
2012-06-11	920	943	906	922	355,000	461
2012-06-08	883	915	870	891	434,200	445.50
2012-06-07	858	876	855	868	276,900	434
2012-06-06	850	874	849	866	232,000	433
2012-06-05	828	859	828	848	188,100	424
2012-06-04	845	855	820	822	138,200	411
2012-06-01	878	879	851	855	122,400	427.50
2012-05-31	859	890	859	883	170,900	441.50
2012-05-30	878	891	860	874	181,400	437
2012-05-29	843	891	842	890	247,000	445
2012-05-28	875	894	847	856	282,000	428
2012-05-25	884	902	880	885	223,800	442.50
2012-05-24	898	901	883	893	193,000	446.50
2012-05-23	925	930	888	899	254,800	449.50
2012-05-22	918	940	916	923	285,100	461.50
2012-05-21	905	923	905	912	196,900	456
2012-05-18	917	940	917	931	296,400	465.50
2012-05-17	943	967	918	941	435,100	470.50
2012-05-16	958	958	895	928	614,200	464
2012-05-15	995	1,014	950	960	547,400	480
2012-05-14	1,050	1,051	962	970	545,800	485
2012-05-11	1,108	1,109	1,058	1,065	477,600	532.50
2012-05-10	1,160	1,162	1,051	1,120	461,600	560
2012-05-09	1,200	1,200	1,150	1,160	283,900	580
2012-05-08	1,206	1,230	1,199	1,223	273,900	611.50
2012-05-07	1,177	1,225	1,162	1,205	307,700	602.50
2012-05-02	1,252	1,264	1,209	1,221	545,000	610.50
2012-05-01	1,266	1,296	1,228	1,245	1,245,300	622.50
2012-04-27	1,602	1,610	1,575	1,596	149,600	798
2012-04-26	1,560	1,599	1,560	1,582	103,700	791
2012-04-25	1,567	1,579	1,543	1,568	139,800	784
2012-04-24	1,609	1,610	1,540	1,575	230,200	787.50
2012-04-23	1,602	1,695	1,602	1,618	369,800	809
2012-04-20	1,565	1,612	1,547	1,605	262,500	802.50
2012-04-19	1,513	1,537	1,509	1,525	123,400	762.50
2012-04-18	1,518	1,531	1,494	1,507	181,100	753.50
2012-04-17	1,458	1,542	1,458	1,528	175,200	764
2012-04-16	1,453	1,475	1,450	1,457	96,500	728.50
2012-04-13	1,467	1,483	1,449	1,473	106,600	736.50
2012-04-12	1,448	1,500	1,447	1,482	145,900	741
2012-04-11	1,423	1,435	1,406	1,423	143,300	711.50
2012-04-10	1,432	1,482	1,429	1,453	98,600	726.50
2012-04-09	1,406	1,455	1,400	1,431	96,100	715.50
2012-04-06	1,441	1,467	1,418	1,427	140,200	713.50
2012-04-05	1,471	1,504	1,444	1,478	191,300	739
2012-04-04	1,496	1,519	1,496	1,515	108,900	757.50
2012-04-03	1,467	1,529	1,465	1,496	157,000	748
2012-04-02	1,458	1,479	1,455	1,468	119,700	734
2012-03-30	1,469	1,497	1,437	1,455	124,400	727.50
2012-03-29	1,485	1,518	1,460	1,479	107,900	739.50
2012-03-28	1,420	1,510	1,396	1,494	160,000	747
2012-03-27	1,402	1,415	1,377	1,396	106,300	698
2012-03-26	1,413	1,430	1,376	1,380	73,000	690
2012-03-23	1,389	1,424	1,389	1,418	86,800	709
2012-03-22	1,381	1,426	1,381	1,419	70,800	709.50
2012-03-21	1,400	1,423	1,377	1,381	110,600	690.50
2012-03-19	1,400	1,421	1,380	1,413	125,200	706.50
2012-03-16	1,390	1,423	1,387	1,408	212,100	704
2012-03-15	1,344	1,344	1,317	1,323	70,300	661.50
2012-03-14	1,315	1,349	1,315	1,338	75,900	669
2012-03-13	1,260	1,329	1,259	1,316	92,800	658
2012-03-12	1,283	1,298	1,274	1,276	60,700	638
2012-03-09	1,300	1,300	1,274	1,293	80,700	646.50
2012-03-08	1,298	1,313	1,281	1,299	65,300	649.50
2012-03-07	1,254	1,300	1,238	1,300	90,200	650
2012-03-06	1,228	1,267	1,228	1,258	136,200	629
2012-03-05	1,242	1,256	1,227	1,228	103,400	614
2012-03-02	1,249	1,257	1,231	1,239	73,100	619.50
2012-03-01	1,253	1,261	1,245	1,248	42,900	624
2012-02-29	1,283	1,286	1,249	1,253	53,500	626.50
2012-02-28	1,252	1,288	1,242	1,288	59,200	644
2012-02-27	1,270	1,270	1,250	1,251	59,700	625.50
2012-02-24	1,300	1,300	1,244	1,249	87,600	624.50
2012-02-23	1,240	1,290	1,240	1,282	83,100	641
2012-02-22	1,232	1,240	1,214	1,234	58,800	617
2012-02-21	1,227	1,238	1,219	1,227	44,600	613.50
2012-02-20	1,230	1,252	1,224	1,237	51,100	618.50
2012-02-17	1,225	1,250	1,220	1,229	65,700	614.50
2012-02-16	1,223	1,225	1,202	1,221	76,000	610.50
2012-02-15	1,217	1,224	1,196	1,217	73,000	608.50
2012-02-14	1,187	1,212	1,178	1,211	57,500	605.50
2012-02-13	1,220	1,220	1,167	1,187	123,100	593.50
2012-02-10	1,250	1,250	1,207	1,209	106,400	604.50
2012-02-09	1,257	1,269	1,245	1,258	44,300	629
2012-02-08	1,244	1,280	1,232	1,276	92,200	638
2012-02-07	1,235	1,245	1,225	1,244	59,200	622
2012-02-06	1,236	1,241	1,221	1,234	49,800	617
2012-02-03	1,219	1,234	1,214	1,226	59,200	613
2012-02-02	1,235	1,246	1,211	1,218	55,100	609
2012-02-01	1,208	1,225	1,203	1,224	58,000	612
2012-01-31	1,222	1,222	1,206	1,207	49,700	603.50
2012-01-30	1,235	1,244	1,217	1,238	81,700	619
2012-01-27	1,217	1,247	1,210	1,238	54,900	619
2012-01-26	1,215	1,218	1,204	1,205	45,500	602.50
2012-01-25	1,223	1,232	1,197	1,207	71,000	603.50
2012-01-24	1,247	1,248	1,234	1,240	77,200	620
2012-01-23	1,247	1,281	1,241	1,265	171,800	632.50
2012-01-20	1,210	1,272	1,201	1,241	157,700	620.50
2012-01-19	1,187	1,217	1,184	1,191	75,400	595.50
2012-01-18	1,207	1,212	1,182	1,186	71,300	593
2012-01-17	1,190	1,223	1,181	1,204	180,400	602
2012-01-16	1,163	1,227	1,163	1,189	209,500	594.50
2012-01-13	1,091	1,161	1,089	1,152	133,700	576
2012-01-12	1,098	1,098	1,070	1,084	63,900	542
2012-01-11	1,074	1,100	1,074	1,095	39,400	547.50
2012-01-10	1,072	1,089	1,072	1,084	33,400	542
2012-01-06	1,088	1,089	1,072	1,072	37,000	536
2012-01-05	1,126	1,126	1,101	1,101	14,100	550.50
2012-01-04	1,114	1,137	1,114	1,125	32,100	562.50

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