2678 アスクル(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,095	2,173	2,092	2,151	490,800	1,075.50
2014-12-29	2,025	2,089	2,003	2,074	254,400	1,037
2014-12-26	1,956	1,995	1,956	1,994	125,800	997
2014-12-25	1,995	2,013	1,956	1,976	276,700	988
2014-12-24	2,080	2,081	2,026	2,030	167,300	1,015
2014-12-22	2,073	2,084	2,043	2,061	173,400	1,030.50
2014-12-19	1,999	2,080	1,993	2,074	373,800	1,037
2014-12-18	2,000	2,008	1,938	1,977	373,600	988.50
2014-12-17	1,968	1,973	1,935	1,953	168,100	976.50
2014-12-16	1,981	2,007	1,933	1,966	252,400	983
2014-12-15	1,976	2,024	1,965	1,991	221,000	995.50
2014-12-12	1,928	1,995	1,925	1,976	276,500	988
2014-12-11	1,911	1,929	1,900	1,920	219,200	960
2014-12-10	1,945	1,980	1,924	1,935	205,100	967.50
2014-12-09	1,984	1,999	1,949	1,950	282,300	975
2014-12-08	2,012	2,012	1,986	1,993	142,100	996.50
2014-12-05	2,015	2,024	1,988	1,995	254,900	997.50
2014-12-04	2,025	2,052	2,012	2,023	210,600	1,011.50
2014-12-03	2,079	2,082	2,022	2,032	178,400	1,016
2014-12-02	2,070	2,076	2,044	2,050	150,800	1,025
2014-12-01	2,045	2,080	2,032	2,044	142,400	1,022
2014-11-28	2,095	2,122	2,033	2,044	209,900	1,022
2014-11-27	2,190	2,193	2,082	2,083	268,300	1,041.50
2014-11-26	2,099	2,190	2,093	2,149	626,000	1,074.50
2014-11-25	2,014	2,070	2,014	2,064	556,600	1,032
2014-11-21	1,938	1,991	1,910	1,985	384,200	992.50
2014-11-20	1,992	2,000	1,932	1,938	520,600	969
2014-11-19	2,065	2,095	1,995	2,004	523,600	1,002
2014-11-18	2,060	2,095	2,042	2,075	298,400	1,037.50
2014-11-17	2,142	2,142	2,035	2,066	325,800	1,033
2014-11-14	2,150	2,150	2,096	2,142	298,000	1,071
2014-11-13	2,124	2,143	2,083	2,097	213,600	1,048.50
2014-11-12	2,115	2,143	2,107	2,124	216,800	1,062
2014-11-11	2,037	2,107	2,037	2,099	293,800	1,049.50
2014-11-10	2,055	2,065	2,006	2,022	234,100	1,011
2014-11-07	2,102	2,150	2,037	2,055	236,100	1,027.50
2014-11-06	2,150	2,192	2,089	2,108	241,300	1,054
2014-11-05	2,206	2,206	2,153	2,169	244,000	1,084.50
2014-11-04	2,329	2,329	2,203	2,206	326,200	1,103
2014-10-31	2,230	2,291	2,220	2,283	442,800	1,141.50
2014-10-30	2,125	2,159	2,123	2,130	154,700	1,065
2014-10-29	2,100	2,119	2,070	2,114	164,600	1,057
2014-10-28	2,084	2,098	2,072	2,086	103,900	1,043
2014-10-27	2,073	2,115	2,065	2,084	289,300	1,042
2014-10-24	2,059	2,064	2,022	2,032	240,500	1,016
2014-10-23	1,984	2,035	1,975	2,019	235,200	1,009.50
2014-10-22	2,005	2,020	1,940	1,964	299,000	982
2014-10-21	2,041	2,045	1,986	1,995	131,500	997.50
2014-10-20	2,025	2,052	2,010	2,042	128,000	1,021
2014-10-17	1,991	2,020	1,978	1,985	270,500	992.50
2014-10-16	2,020	2,036	1,991	1,999	170,100	999.50
2014-10-15	2,005	2,090	2,005	2,077	330,400	1,038.50
2014-10-14	1,991	2,032	1,977	2,018	248,100	1,009
2014-10-10	2,050	2,074	2,024	2,049	176,800	1,024.50
2014-10-09	2,125	2,135	2,080	2,083	333,500	1,041.50
2014-10-08	2,095	2,148	2,071	2,091	477,400	1,045.50
2014-10-07	2,126	2,139	2,084	2,112	729,400	1,056
2014-10-06	2,150	2,183	2,121	2,126	387,800	1,063
2014-10-03	2,210	2,216	2,115	2,142	546,100	1,071
2014-10-02	2,239	2,269	2,205	2,214	355,400	1,107
2014-10-01	2,300	2,320	2,241	2,242	349,500	1,121
2014-09-30	2,370	2,377	2,266	2,300	547,600	1,150
2014-09-29	2,450	2,453	2,363	2,380	303,700	1,190
2014-09-26	2,488	2,489	2,431	2,445	229,100	1,222.50
2014-09-25	2,468	2,481	2,454	2,477	196,300	1,238.50
2014-09-24	2,498	2,500	2,458	2,471	195,300	1,235.50
2014-09-22	2,485	2,503	2,476	2,501	380,500	1,250.50
2014-09-19	2,487	2,487	2,444	2,471	380,500	1,235.50
2014-09-18	2,500	2,504	2,428	2,475	418,600	1,237.50
2014-09-17	2,530	2,547	2,500	2,507	614,600	1,253.50
2014-09-16	2,455	2,509	2,453	2,499	1,184,400	1,249.50
2014-09-12	2,450	2,450	2,391	2,407	201,700	1,203.50
2014-09-11	2,425	2,437	2,410	2,425	92,300	1,212.50
2014-09-10	2,415	2,445	2,396	2,404	190,800	1,202
2014-09-09	2,441	2,470	2,418	2,421	109,000	1,210.50
2014-09-08	2,430	2,446	2,420	2,435	106,300	1,217.50
2014-09-05	2,451	2,456	2,395	2,400	245,100	1,200
2014-09-04	2,510	2,510	2,460	2,466	193,000	1,233
2014-09-03	2,501	2,510	2,491	2,500	227,200	1,250
2014-09-02	2,499	2,510	2,471	2,486	192,400	1,243
2014-09-01	2,500	2,518	2,476	2,503	404,500	1,251.50
2014-08-29	2,496	2,513	2,480	2,500	934,900	1,250
2014-08-28	2,427	2,447	2,385	2,396	164,200	1,198
2014-08-27	2,440	2,455	2,418	2,428	107,600	1,214
2014-08-26	2,470	2,498	2,424	2,424	192,900	1,212
2014-08-25	2,460	2,478	2,441	2,469	178,900	1,234.50
2014-08-22	2,489	2,504	2,457	2,473	300,400	1,236.50
2014-08-21	2,530	2,530	2,455	2,465	410,400	1,232.50
2014-08-20	2,485	2,505	2,479	2,493	206,000	1,246.50
2014-08-19	2,460	2,570	2,460	2,481	280,800	1,240.50
2014-08-18	2,550	2,580	2,440	2,450	476,700	1,225
2014-08-15	2,439	2,513	2,433	2,500	726,700	1,250
2014-08-14	2,471	2,471	2,401	2,421	385,600	1,210.50
2014-08-13	2,480	2,481	2,380	2,421	590,600	1,210.50
2014-08-12	2,500	2,508	2,465	2,480	721,500	1,240
2014-08-11	2,547	2,547	2,455	2,477	657,300	1,238.50
2014-08-08	2,575	2,590	2,513	2,524	297,000	1,262
2014-08-07	2,570	2,602	2,546	2,587	273,900	1,293.50
2014-08-06	2,608	2,626	2,587	2,595	249,100	1,297.50
2014-08-05	2,685	2,711	2,629	2,640	425,800	1,320
2014-08-04	2,750	2,758	2,695	2,700	363,200	1,350
2014-08-01	2,816	2,816	2,755	2,785	234,100	1,392.50
2014-07-31	2,840	2,876	2,805	2,839	345,500	1,419.50
2014-07-30	2,932	2,932	2,839	2,851	464,300	1,425.50
2014-07-29	2,964	2,972	2,939	2,959	226,200	1,479.50
2014-07-28	3,000	3,010	2,966	2,972	127,700	1,486
2014-07-25	3,000	3,010	2,962	2,998	218,600	1,499
2014-07-24	3,105	3,125	2,977	2,988	371,100	1,494
2014-07-23	3,200	3,225	3,030	3,055	418,200	1,527.50
2014-07-22	3,225	3,245	3,150	3,185	277,200	1,592.50
2014-07-18	3,250	3,280	3,180	3,200	216,200	1,600
2014-07-17	3,210	3,330	3,200	3,290	140,000	1,645
2014-07-16	3,230	3,330	3,205	3,240	162,300	1,620
2014-07-15	3,220	3,250	3,180	3,200	186,700	1,600
2014-07-14	3,255	3,285	3,155	3,200	246,900	1,600
2014-07-11	3,200	3,400	3,170	3,285	412,600	1,642.50
2014-07-10	3,250	3,465	3,225	3,320	345,700	1,660
2014-07-09	3,300	3,300	3,165	3,235	318,900	1,617.50
2014-07-08	3,110	3,325	3,075	3,320	421,400	1,660
2014-07-07	2,957	3,300	2,842	3,165	951,200	1,582.50
2014-07-04	2,921	2,959	2,840	2,857	224,500	1,428.50
2014-07-03	3,000	3,000	2,866	2,879	258,300	1,439.50
2014-07-02	2,850	2,934	2,837	2,907	313,100	1,453.50
2014-07-01	2,767	2,843	2,738	2,832	167,000	1,416
2014-06-30	2,700	2,764	2,648	2,723	180,000	1,361.50
2014-06-27	2,700	2,732	2,634	2,694	185,100	1,347
2014-06-26	2,589	2,710	2,570	2,695	234,700	1,347.50
2014-06-25	2,580	2,611	2,545	2,549	90,500	1,274.50
2014-06-24	2,600	2,606	2,555	2,600	141,400	1,300
2014-06-23	2,540	2,600	2,540	2,600	145,000	1,300
2014-06-20	2,581	2,585	2,513	2,535	185,200	1,267.50
2014-06-19	2,558	2,595	2,558	2,584	182,800	1,292
2014-06-18	2,580	2,612	2,555	2,577	249,700	1,288.50
2014-06-17	2,643	2,658	2,572	2,594	287,300	1,297
2014-06-16	2,740	2,747	2,635	2,662	274,300	1,331
2014-06-13	2,662	2,765	2,655	2,753	231,600	1,376.50
2014-06-12	2,647	2,722	2,647	2,692	203,500	1,346
2014-06-11	2,661	2,714	2,646	2,651	186,800	1,325.50
2014-06-10	2,670	2,700	2,638	2,693	310,900	1,346.50
2014-06-09	2,460	2,638	2,460	2,621	335,800	1,310.50
2014-06-06	2,417	2,446	2,417	2,425	152,200	1,212.50
2014-06-05	2,470	2,470	2,404	2,416	194,400	1,208
2014-06-04	2,573	2,573	2,470	2,478	236,400	1,239
2014-06-03	2,550	2,579	2,542	2,573	180,500	1,286.50
2014-06-02	2,536	2,550	2,495	2,509	162,500	1,254.50
2014-05-30	2,450	2,486	2,437	2,486	139,700	1,243
2014-05-29	2,439	2,457	2,412	2,444	64,400	1,222
2014-05-28	2,435	2,460	2,428	2,439	88,100	1,219.50
2014-05-27	2,431	2,439	2,403	2,411	102,500	1,205.50
2014-05-26	2,380	2,402	2,374	2,401	72,500	1,200.50
2014-05-23	2,362	2,416	2,356	2,364	98,300	1,182
2014-05-22	2,400	2,450	2,386	2,390	176,800	1,195
2014-05-21	2,289	2,415	2,252	2,391	189,600	1,195.50
2014-05-20	2,280	2,298	2,240	2,289	151,600	1,144.50
2014-05-19	2,327	2,340	2,230	2,231	168,000	1,115.50
2014-05-16	2,401	2,406	2,284	2,318	213,100	1,159
2014-05-15	2,469	2,469	2,414	2,456	71,400	1,228
2014-05-14	2,492	2,505	2,475	2,484	56,900	1,242
2014-05-13	2,500	2,560	2,500	2,519	66,600	1,259.50
2014-05-12	2,480	2,530	2,461	2,500	119,800	1,250
2014-05-09	2,473	2,510	2,453	2,460	148,700	1,230
2014-05-08	2,521	2,562	2,429	2,454	261,500	1,227
2014-05-07	2,603	2,606	2,541	2,544	288,500	1,272
2014-05-02	2,713	2,735	2,649	2,703	216,300	1,351.50
2014-05-01	2,581	2,725	2,531	2,715	397,900	1,357.50
2014-04-30	2,519	2,584	2,502	2,531	164,100	1,265.50
2014-04-28	2,566	2,569	2,516	2,524	127,200	1,262
2014-04-25	2,550	2,578	2,511	2,571	243,100	1,285.50
2014-04-24	2,603	2,620	2,530	2,556	317,100	1,278
2014-04-23	2,590	2,635	2,587	2,603	233,400	1,301.50
2014-04-22	2,666	2,671	2,590	2,592	306,800	1,296
2014-04-21	2,643	2,722	2,642	2,692	170,500	1,346
2014-04-18	2,650	2,690	2,613	2,680	296,600	1,340
2014-04-17	2,718	2,763	2,672	2,676	482,800	1,338
2014-04-16	2,688	2,789	2,646	2,760	421,200	1,380
2014-04-15	2,730	2,764	2,678	2,691	279,600	1,345.50
2014-04-14	2,772	2,855	2,750	2,760	204,300	1,380
2014-04-11	2,831	2,846	2,720	2,815	368,000	1,407.50
2014-04-10	3,045	3,065	2,906	2,919	232,200	1,459.50
2014-04-09	3,095	3,205	3,025	3,040	116,800	1,520
2014-04-08	3,230	3,235	3,180	3,190	126,300	1,595
2014-04-07	3,300	3,365	3,210	3,300	190,600	1,650
2014-04-04	3,320	3,385	3,320	3,355	113,800	1,677.50
2014-04-03	3,280	3,330	3,230	3,320	137,600	1,660
2014-04-02	3,325	3,340	3,205	3,215	239,600	1,607.50
2014-04-01	3,300	3,310	3,175	3,210	114,700	1,605
2014-03-31	3,195	3,270	3,135	3,250	153,100	1,625
2014-03-28	3,090	3,175	3,055	3,170	201,000	1,585
2014-03-27	3,015	3,120	2,981	3,110	180,000	1,555
2014-03-26	3,135	3,155	3,015	3,040	146,000	1,520
2014-03-25	3,100	3,195	3,055	3,080	286,500	1,540
2014-03-24	3,080	3,265	3,080	3,230	346,200	1,615
2014-03-20	3,190	3,195	3,000	3,045	372,100	1,522.50
2014-03-19	2,965	3,375	2,880	3,230	911,600	1,615
2014-03-18	3,175	3,265	3,135	3,245	147,000	1,622.50
2014-03-17	3,195	3,230	3,125	3,155	170,000	1,577.50
2014-03-14	3,190	3,235	3,180	3,200	254,800	1,600
2014-03-13	3,215	3,265	3,180	3,205	51,900	1,602.50
2014-03-12	3,240	3,275	3,205	3,210	150,900	1,605
2014-03-11	3,300	3,350	3,250	3,285	99,200	1,642.50
2014-03-10	3,330	3,335	3,245	3,310	253,900	1,655
2014-03-07	3,235	3,355	3,235	3,340	233,300	1,670
2014-03-06	3,170	3,245	3,160	3,240	208,100	1,620
2014-03-05	3,195	3,245	3,165	3,180	321,100	1,590
2014-03-04	3,200	3,215	3,145	3,200	442,100	1,600
2014-03-03	3,350	3,350	3,130	3,195	765,300	1,597.50
2014-02-28	3,530	3,550	3,325	3,500	518,000	1,750
2014-02-27	3,610	3,625	3,560	3,600	431,500	1,800
2014-02-26	3,555	3,590	3,520	3,585	642,100	1,792.50
2014-02-25	3,745	3,745	3,560	3,615	464,400	1,807.50
2014-02-24	3,640	3,710	3,620	3,695	229,600	1,847.50
2014-02-21	3,740	3,790	3,610	3,670	315,500	1,835
2014-02-20	3,880	3,895	3,675	3,695	273,100	1,847.50
2014-02-19	3,980	4,075	3,895	3,900	170,800	1,950
2014-02-18	3,870	4,030	3,845	4,020	175,700	2,010
2014-02-17	3,865	3,905	3,785	3,890	127,600	1,945
2014-02-14	3,870	3,995	3,830	3,855	212,300	1,927.50
2014-02-13	3,870	3,900	3,825	3,865	123,200	1,932.50
2014-02-12	3,820	3,890	3,770	3,845	216,000	1,922.50
2014-02-10	3,690	3,890	3,690	3,850	178,000	1,925
2014-02-07	3,680	3,725	3,610	3,685	220,600	1,842.50
2014-02-06	3,710	3,775	3,610	3,655	183,800	1,827.50
2014-02-05	3,615	3,760	3,615	3,730	253,700	1,865
2014-02-04	3,650	3,685	3,525	3,545	344,700	1,772.50
2014-02-03	3,890	3,895	3,775	3,780	244,600	1,890
2014-01-31	3,920	3,955	3,870	3,915	329,600	1,957.50
2014-01-30	3,850	3,900	3,835	3,900	384,900	1,950
2014-01-29	3,760	4,020	3,745	3,920	696,800	1,960
2014-01-28	3,610	3,680	3,560	3,635	295,300	1,817.50
2014-01-27	3,680	3,705	3,605	3,620	284,300	1,810
2014-01-24	3,740	3,785	3,705	3,745	385,000	1,872.50
2014-01-23	3,670	3,820	3,645	3,800	689,400	1,900
2014-01-22	3,650	3,675	3,525	3,610	403,000	1,805
2014-01-21	3,555	3,660	3,520	3,655	482,900	1,827.50
2014-01-20	3,360	3,500	3,345	3,485	516,100	1,742.50
2014-01-17	3,300	3,350	3,290	3,300	397,200	1,650
2014-01-16	3,300	3,400	3,200	3,225	527,300	1,612.50
2014-01-15	3,135	3,200	3,135	3,195	157,300	1,597.50
2014-01-14	3,050	3,150	3,025	3,115	194,600	1,557.50
2014-01-10	3,100	3,145	3,020	3,145	234,400	1,572.50
2014-01-09	3,125	3,135	3,085	3,125	147,200	1,562.50
2014-01-08	3,115	3,165	3,045	3,095	280,200	1,547.50
2014-01-07	3,030	3,105	3,015	3,085	453,700	1,542.50
2014-01-06	3,085	3,115	3,000	3,020	501,200	1,510

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