2678 アスクル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,380	3,380	3,285	3,300	143,800	1,650
2019-12-27	3,395	3,420	3,365	3,385	160,300	1,692.50
2019-12-26	3,340	3,360	3,325	3,360	82,500	1,680
2019-12-25	3,325	3,360	3,295	3,345	94,700	1,672.50
2019-12-24	3,300	3,335	3,285	3,325	281,500	1,662.50
2019-12-23	3,330	3,385	3,315	3,345	174,900	1,672.50
2019-12-20	3,280	3,370	3,265	3,350	360,500	1,675
2019-12-19	3,280	3,310	3,230	3,285	407,700	1,642.50
2019-12-18	3,285	3,375	3,175	3,310	1,354,300	1,655
2019-12-17	2,979	3,030	2,977	3,005	248,600	1,502.50
2019-12-16	3,000	3,030	2,967	2,971	143,200	1,485.50
2019-12-13	2,968	2,990	2,944	2,983	179,100	1,491.50
2019-12-12	2,953	2,983	2,931	2,959	164,100	1,479.50
2019-12-11	2,950	2,984	2,948	2,959	118,500	1,479.50
2019-12-10	2,940	3,005	2,940	2,976	97,100	1,488
2019-12-09	2,985	2,987	2,948	2,971	75,900	1,485.50
2019-12-06	2,970	2,976	2,958	2,963	67,300	1,481.50
2019-12-05	2,978	2,982	2,961	2,980	61,300	1,490
2019-12-04	2,954	2,975	2,937	2,970	94,800	1,485
2019-12-03	2,989	2,994	2,969	2,982	69,800	1,491
2019-12-02	2,964	3,015	2,964	3,005	70,900	1,502.50
2019-11-29	2,991	3,005	2,937	2,940	126,400	1,470
2019-11-28	3,000	3,015	2,955	2,990	77,800	1,495
2019-11-27	3,000	3,005	2,968	2,975	73,500	1,487.50
2019-11-26	2,998	3,020	2,967	3,010	101,200	1,505
2019-11-25	2,980	3,005	2,976	2,989	78,800	1,494.50
2019-11-22	2,959	3,015	2,952	2,953	196,000	1,476.50
2019-11-21	2,898	2,952	2,855	2,946	180,300	1,473
2019-11-20	2,870	2,910	2,847	2,906	99,500	1,453
2019-11-19	2,905	2,929	2,865	2,890	116,400	1,445
2019-11-18	2,900	2,947	2,894	2,926	150,400	1,463
2019-11-15	2,904	2,949	2,862	2,939	190,800	1,469.50
2019-11-14	2,935	3,070	2,893	2,944	499,800	1,472
2019-11-13	2,895	2,898	2,834	2,859	132,500	1,429.50
2019-11-12	2,881	2,889	2,866	2,889	78,700	1,444.50
2019-11-11	2,867	2,899	2,860	2,886	91,000	1,443
2019-11-08	2,888	2,903	2,841	2,870	129,500	1,435
2019-11-07	2,854	2,888	2,849	2,867	105,400	1,433.50
2019-11-06	2,868	2,918	2,855	2,867	185,100	1,433.50
2019-11-05	2,907	2,907	2,813	2,835	303,700	1,417.50
2019-11-01	2,960	2,960	2,907	2,908	113,800	1,454
2019-10-31	3,040	3,040	2,966	2,986	124,200	1,493
2019-10-30	2,988	3,040	2,967	3,040	214,300	1,520
2019-10-29	2,960	3,040	2,950	2,988	163,300	1,494
2019-10-28	2,985	2,987	2,912	2,937	94,900	1,468.50
2019-10-25	2,919	2,980	2,917	2,975	163,300	1,487.50
2019-10-24	2,901	2,933	2,890	2,896	94,400	1,448
2019-10-23	2,870	2,910	2,861	2,907	161,100	1,453.50
2019-10-21	2,869	2,893	2,859	2,863	73,500	1,431.50
2019-10-18	2,920	2,945	2,872	2,877	91,300	1,438.50
2019-10-17	2,851	2,909	2,831	2,902	134,000	1,451
2019-10-16	2,868	2,888	2,844	2,846	70,800	1,423
2019-10-15	2,886	2,894	2,827	2,843	124,800	1,421.50
2019-10-11	2,856	2,863	2,828	2,855	156,300	1,427.50
2019-10-10	2,876	2,879	2,816	2,834	121,100	1,417
2019-10-09	2,871	2,897	2,828	2,855	178,300	1,427.50
2019-10-08	2,903	2,964	2,895	2,911	215,300	1,455.50
2019-10-07	2,874	2,880	2,825	2,874	216,900	1,437
2019-10-04	2,900	2,905	2,814	2,898	213,600	1,449
2019-10-03	2,888	2,907	2,859	2,907	143,900	1,453.50
2019-10-02	2,900	2,932	2,871	2,917	170,200	1,458.50
2019-10-01	2,932	2,956	2,912	2,914	100,500	1,457
2019-09-30	2,922	2,962	2,909	2,919	198,900	1,459.50
2019-09-27	2,886	2,902	2,847	2,872	104,500	1,436
2019-09-26	2,902	2,932	2,882	2,892	157,800	1,446
2019-09-25	2,858	2,875	2,828	2,852	127,900	1,426
2019-09-24	2,867	2,948	2,867	2,896	201,900	1,448
2019-09-20	2,831	2,850	2,806	2,847	300,500	1,423.50
2019-09-19	2,777	2,854	2,762	2,811	309,900	1,405.50
2019-09-18	2,868	2,886	2,774	2,788	361,600	1,394
2019-09-17	2,920	2,928	2,824	2,882	404,900	1,441
2019-09-13	2,925	3,020	2,917	2,941	593,400	1,470.50
2019-09-12	3,015	3,070	2,983	3,045	433,600	1,522.50
2019-09-11	2,914	2,991	2,883	2,948	442,900	1,474
2019-09-10	2,988	3,015	2,906	2,932	449,600	1,466
2019-09-09	3,070	3,105	3,045	3,045	263,900	1,522.50
2019-09-06	3,015	3,065	3,015	3,035	323,000	1,517.50
2019-09-05	2,916	2,974	2,896	2,953	225,500	1,476.50
2019-09-04	2,880	2,896	2,840	2,894	188,800	1,447
2019-09-03	2,850	2,891	2,844	2,884	147,500	1,442
2019-09-02	2,885	2,886	2,824	2,856	198,500	1,428
2019-08-30	2,847	2,915	2,815	2,899	347,700	1,449.50
2019-08-29	2,752	2,825	2,740	2,819	331,800	1,409.50
2019-08-28	2,776	2,779	2,709	2,752	192,100	1,376
2019-08-27	2,749	2,784	2,733	2,761	219,300	1,380.50
2019-08-26	2,713	2,760	2,684	2,743	378,100	1,371.50
2019-08-23	2,750	2,815	2,749	2,794	187,800	1,397
2019-08-22	2,750	2,773	2,723	2,760	213,500	1,380
2019-08-21	2,726	2,770	2,700	2,727	325,400	1,363.50
2019-08-20	2,680	2,772	2,642	2,764	327,000	1,382
2019-08-19	2,690	2,754	2,682	2,706	244,500	1,353
2019-08-16	2,618	2,694	2,617	2,670	186,300	1,335
2019-08-15	2,608	2,656	2,597	2,605	193,600	1,302.50
2019-08-14	2,674	2,703	2,645	2,651	279,900	1,325.50
2019-08-13	2,604	2,643	2,565	2,636	291,900	1,318
2019-08-09	2,678	2,731	2,616	2,649	319,500	1,324.50
2019-08-08	2,626	2,719	2,618	2,678	290,600	1,339
2019-08-07	2,531	2,645	2,493	2,636	466,400	1,318
2019-08-06	2,501	2,535	2,443	2,535	586,300	1,267.50
2019-08-05	2,719	2,719	2,526	2,549	821,900	1,274.50
2019-08-02	2,817	2,853	2,685	2,719	935,500	1,359.50
2019-08-01	2,676	2,871	2,673	2,841	945,900	1,420.50
2019-07-31	2,805	2,815	2,714	2,726	478,600	1,363
2019-07-30	2,756	2,799	2,734	2,799	354,400	1,399.50
2019-07-29	2,760	2,824	2,750	2,804	609,000	1,402
2019-07-26	2,704	2,796	2,666	2,777	1,188,500	1,388.50
2019-07-25	2,663	2,719	2,621	2,704	832,600	1,352
2019-07-24	2,685	2,743	2,629	2,657	1,019,900	1,328.50
2019-07-23	2,653	2,717	2,627	2,714	876,900	1,357
2019-07-22	2,565	2,722	2,565	2,685	1,314,100	1,342.50
2019-07-19	2,440	2,606	2,421	2,592	1,778,800	1,296
2019-07-18	2,556	2,643	2,421	2,488	4,344,200	1,244
2019-07-17	2,346	2,614	2,333	2,606	7,332,500	1,303
2019-07-16	2,348	2,352	2,317	2,323	169,700	1,161.50
2019-07-12	2,350	2,361	2,314	2,357	320,000	1,178.50
2019-07-11	2,321	2,362	2,321	2,354	333,100	1,177
2019-07-10	2,349	2,355	2,306	2,309	321,400	1,154.50
2019-07-09	2,326	2,336	2,293	2,336	574,700	1,168
2019-07-08	2,392	2,392	2,317	2,330	936,900	1,165
2019-07-05	2,525	2,566	2,456	2,458	1,079,300	1,229
2019-07-04	2,626	2,648	2,455	2,499	2,875,200	1,249.50
2019-07-03	2,339	2,388	2,315	2,376	389,500	1,188
2019-07-02	2,320	2,339	2,310	2,334	194,500	1,167
2019-07-01	2,321	2,360	2,304	2,343	325,600	1,171.50
2019-06-28	2,390	2,398	2,274	2,303	659,000	1,151.50
2019-06-27	2,400	2,408	2,353	2,408	281,700	1,204
2019-06-26	2,451	2,476	2,424	2,430	119,900	1,215
2019-06-25	2,476	2,513	2,433	2,449	273,500	1,224.50
2019-06-24	2,517	2,547	2,500	2,506	123,800	1,253
2019-06-21	2,511	2,554	2,473	2,505	390,200	1,252.50
2019-06-20	2,553	2,560	2,511	2,527	136,500	1,263.50
2019-06-19	2,503	2,564	2,500	2,559	144,000	1,279.50
2019-06-18	2,529	2,551	2,448	2,468	212,600	1,234
2019-06-17	2,585	2,586	2,518	2,546	190,000	1,273
2019-06-14	2,673	2,680	2,585	2,597	176,300	1,298.50
2019-06-13	2,675	2,699	2,653	2,672	104,500	1,336
2019-06-12	2,715	2,750	2,693	2,731	74,300	1,365.50
2019-06-11	2,703	2,718	2,671	2,689	140,900	1,344.50
2019-06-10	2,750	2,755	2,701	2,731	62,500	1,365.50
2019-06-07	2,700	2,760	2,693	2,735	128,100	1,367.50
2019-06-06	2,662	2,720	2,657	2,705	93,700	1,352.50
2019-06-05	2,637	2,654	2,583	2,646	105,200	1,323
2019-06-04	2,590	2,615	2,568	2,574	132,400	1,287
2019-06-03	2,673	2,690	2,603	2,605	93,700	1,302.50
2019-05-31	2,707	2,725	2,652	2,696	149,600	1,348
2019-05-30	2,772	2,774	2,661	2,715	218,200	1,357.50
2019-05-29	2,836	2,864	2,792	2,818	109,500	1,409
2019-05-28	2,865	2,883	2,835	2,877	91,600	1,438.50
2019-05-27	2,860	2,885	2,850	2,864	40,100	1,432
2019-05-24	2,846	2,865	2,831	2,856	61,400	1,428
2019-05-23	2,911	2,935	2,857	2,873	117,400	1,436.50
2019-05-22	2,986	2,986	2,900	2,902	93,700	1,451
2019-05-21	2,936	2,978	2,936	2,961	91,900	1,480.50
2019-05-20	2,950	2,964	2,913	2,959	123,800	1,479.50
2019-05-17	2,905	2,954	2,879	2,930	118,100	1,465
2019-05-16	2,940	2,949	2,877	2,893	118,300	1,446.50
2019-05-15	2,866	2,928	2,864	2,914	181,600	1,457
2019-05-14	2,807	2,883	2,765	2,861	109,900	1,430.50
2019-05-13	2,875	2,902	2,840	2,846	101,200	1,423
2019-05-10	2,832	2,915	2,832	2,877	99,500	1,438.50
2019-05-09	2,834	2,845	2,802	2,815	86,200	1,407.50
2019-05-08	2,794	2,839	2,785	2,835	131,100	1,417.50
2019-05-07	2,915	2,974	2,797	2,822	323,800	1,411
2019-04-26	3,000	3,010	2,961	2,990	156,300	1,495
2019-04-25	2,910	2,992	2,888	2,985	143,100	1,492.50
2019-04-24	2,883	2,920	2,876	2,899	79,500	1,449.50
2019-04-23	2,852	2,883	2,834	2,877	48,300	1,438.50
2019-04-22	2,781	2,858	2,779	2,853	77,100	1,426.50
2019-04-19	2,819	2,839	2,785	2,807	58,600	1,403.50
2019-04-18	2,860	2,870	2,798	2,812	44,500	1,406
2019-04-17	2,828	2,853	2,816	2,850	55,000	1,425
2019-04-16	2,808	2,846	2,808	2,818	45,700	1,409
2019-04-15	2,825	2,841	2,785	2,818	85,600	1,409
2019-04-12	2,828	2,828	2,770	2,778	61,700	1,389
2019-04-11	2,767	2,809	2,755	2,800	70,400	1,400
2019-04-10	2,728	2,792	2,723	2,767	79,800	1,383.50
2019-04-09	2,722	2,780	2,713	2,750	104,200	1,375
2019-04-08	2,739	2,764	2,725	2,731	86,000	1,365.50
2019-04-05	2,700	2,735	2,700	2,724	172,800	1,362
2019-04-04	2,780	2,780	2,701	2,745	131,400	1,372.50
2019-04-03	2,797	2,820	2,773	2,783	132,000	1,391.50
2019-04-02	2,873	2,880	2,801	2,813	221,600	1,406.50
2019-04-01	2,789	2,870	2,782	2,830	201,400	1,415
2019-03-29	2,740	2,762	2,723	2,762	80,400	1,381
2019-03-28	2,749	2,756	2,714	2,737	121,700	1,368.50
2019-03-27	2,772	2,781	2,724	2,774	156,900	1,387
2019-03-26	2,710	2,775	2,702	2,772	237,500	1,386
2019-03-25	2,713	2,739	2,690	2,729	194,600	1,364.50
2019-03-22	2,783	2,799	2,750	2,789	145,500	1,394.50
2019-03-20	2,716	2,802	2,709	2,787	207,500	1,393.50
2019-03-19	2,875	2,897	2,704	2,712	463,000	1,356
2019-03-18	2,797	2,872	2,766	2,853	310,400	1,426.50
2019-03-15	2,700	2,949	2,699	2,767	1,169,700	1,383.50
2019-03-14	2,696	2,698	2,578	2,656	259,100	1,328
2019-03-13	2,704	2,719	2,670	2,698	123,300	1,349
2019-03-12	2,692	2,741	2,671	2,708	171,200	1,354
2019-03-11	2,703	2,719	2,664	2,693	111,600	1,346.50
2019-03-08	2,717	2,726	2,669	2,698	185,600	1,349
2019-03-07	2,744	2,768	2,693	2,767	124,800	1,383.50
2019-03-06	2,700	2,752	2,685	2,744	92,000	1,372
2019-03-05	2,700	2,753	2,688	2,718	192,500	1,359
2019-03-04	2,672	2,690	2,643	2,674	97,100	1,337
2019-03-01	2,644	2,697	2,624	2,638	259,800	1,319
2019-02-28	2,660	2,660	2,541	2,557	304,900	1,278.50
2019-02-27	2,657	2,674	2,632	2,671	225,500	1,335.50
2019-02-26	2,611	2,665	2,590	2,660	226,400	1,330
2019-02-25	2,485	2,616	2,485	2,612	451,400	1,306
2019-02-22	2,416	2,486	2,408	2,480	229,100	1,240
2019-02-21	2,375	2,430	2,370	2,420	266,700	1,210
2019-02-20	2,350	2,389	2,331	2,366	210,700	1,183
2019-02-19	2,364	2,381	2,344	2,368	247,600	1,184
2019-02-18	2,290	2,331	2,288	2,328	220,200	1,164
2019-02-15	2,215	2,240	2,210	2,240	92,300	1,120
2019-02-14	2,223	2,260	2,205	2,255	247,300	1,127.50
2019-02-13	2,144	2,198	2,132	2,192	189,000	1,096
2019-02-12	2,078	2,137	2,068	2,132	150,600	1,066
2019-02-08	2,080	2,086	2,051	2,070	125,400	1,035
2019-02-07	2,150	2,165	2,097	2,114	163,500	1,057
2019-02-06	2,180	2,180	2,152	2,155	123,600	1,077.50
2019-02-05	2,191	2,195	2,172	2,183	106,300	1,091.50
2019-02-04	2,165	2,196	2,157	2,168	199,400	1,084
2019-02-01	2,194	2,197	2,137	2,142	231,600	1,071
2019-01-31	2,230	2,242	2,184	2,193	146,600	1,096.50
2019-01-30	2,256	2,259	2,173	2,200	370,500	1,100
2019-01-29	2,245	2,259	2,133	2,230	576,900	1,115
2019-01-28	2,329	2,357	2,301	2,339	134,700	1,169.50
2019-01-25	2,269	2,324	2,268	2,299	206,700	1,149.50
2019-01-24	2,256	2,292	2,245	2,292	122,300	1,146
2019-01-23	2,289	2,328	2,267	2,275	177,400	1,137.50
2019-01-22	2,318	2,365	2,276	2,345	226,100	1,172.50
2019-01-21	2,266	2,363	2,254	2,335	237,600	1,167.50
2019-01-18	2,250	2,297	2,215	2,240	195,500	1,120
2019-01-17	2,216	2,256	2,194	2,252	187,500	1,126
2019-01-16	2,172	2,216	2,160	2,193	158,800	1,096.50
2019-01-15	2,175	2,228	2,171	2,201	155,700	1,100.50
2019-01-11	2,232	2,249	2,207	2,211	208,500	1,105.50
2019-01-10	2,296	2,309	2,254	2,255	180,400	1,127.50
2019-01-09	2,316	2,368	2,316	2,346	163,900	1,173
2019-01-08	2,332	2,391	2,288	2,295	263,400	1,147.50
2019-01-07	2,388	2,411	2,332	2,356	199,800	1,178
2019-01-04	2,330	2,372	2,291	2,308	165,900	1,154

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