[2678 東証1部] アスクル 日足 時系列データ

[2678 東証1部] アスクル (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-263395.003395.003345.003375.00166600561531500
2017-05-253390.003410.003385.003390.00171000580800500
2017-05-243390.003420.003370.003390.00245600834150000
2017-05-233390.003400.003360.003365.00138300467297000
2017-05-223360.003400.003330.003390.00166600563303000
2017-05-193415.003420.003360.003370.00242700821603000
2017-05-183305.003415.003300.003400.003276001101609500
2017-05-173400.003420.003375.003380.00207300703630000
2017-05-163395.003435.003375.003420.003593001221840000
2017-05-153400.003430.003370.003400.00263100894040500
2017-05-123395.003415.003370.003415.003368001145067000
2017-05-113380.003410.003375.003395.003235001096159500
2017-05-103330.003385.003330.003375.00263400886149000
2017-05-093400.003400.003320.003325.003127001046598500
2017-05-083345.003415.003335.003395.008897003018487500
2017-05-023300.003320.003285.003315.003946001304854500
2017-05-013250.003295.003245.003290.003538001157931000
2017-04-283250.003270.003210.003245.004597001489113500
2017-04-273145.003300.003130.003275.008831002877478500
2017-04-263120.003135.003065.003125.003747001163482500
2017-04-253050.003100.003040.003095.00247400761502000
2017-04-243050.003055.003030.003050.00181600553086500
2017-04-213030.003035.003000.003030.00222200669602000
2017-04-203050.003060.003005.003025.00278800843218500
2017-04-193055.003075.003045.003075.00241600740308000
2017-04-183090.003115.003060.003070.00232200715650500
2017-04-173035.003080.003030.003070.00183900562127000
2017-04-143060.003085.003030.003040.00287800878474500
2017-04-133130.003170.003075.003095.003277001020132000
2017-04-123200.003260.003145.003180.004343001388040000
2017-04-113260.003270.003190.003210.004752001532336000
2017-04-103095.003285.003070.003260.008818002798833000
2017-04-073185.003235.003130.003180.0010358003299788500
2017-04-062992.003215.002992.003170.0020153006318381700
2017-04-053035.003040.002953.002992.007683002293583300
2017-04-043160.003165.003015.003025.0010145003103967500
2017-04-033280.003280.003170.003215.004343001397108500
2017-03-313245.003300.003225.003265.005179001694636500
2017-03-303245.003250.003215.003225.003268001055135500
2017-03-293185.003245.003185.003230.004269001376141000
2017-03-283170.003200.003150.003190.00281300892092000
2017-03-273185.003185.003150.003160.00179700568469500
2017-03-243185.003190.003150.003185.00191400607626500
2017-03-233130.003205.003105.003180.003413001081566000
2017-03-223180.003185.003120.003125.005395001696427000
2017-03-213250.003250.003200.003210.004240001362300000
2017-03-173250.003260.003230.003255.00280100908862500
2017-03-163305.003305.003250.003265.004680001529853000
2017-03-153335.003335.003305.003310.00224000742502000
2017-03-143350.003355.003315.003335.003543001181098000
2017-03-133320.003385.003315.003345.006586002211032500
2017-03-103275.003315.003255.003300.006145002023248500
2017-03-093300.003310.003270.003285.003787001244051000
2017-03-083275.003295.003260.003290.003191001046469500
2017-03-073290.003300.003265.003285.00277000910796500
2017-03-063290.003295.003260.003290.003225001057481000
2017-03-033315.003320.003270.003290.005707001878956500
2017-03-023380.003380.003295.003315.008393002799819000
2017-03-013300.003380.003280.003335.0019435006472126500
2017-02-283235.003255.003220.003220.004434001434456500
2017-02-273270.003270.003210.003220.006264002025975000
2017-02-243290.003300.003255.003275.007309002396437500
2017-02-233300.003310.003280.003285.008373002757108500
2017-02-223320.003340.003270.003285.0017350005728963000
2017-02-213300.003315.003245.003280.0012518004108714000
2017-02-203190.003325.003165.003315.0026022008490804000
2017-02-173420.003475.003305.003320.0024547008257751500
2017-02-163630.003630.003325.003390.0017618006038957500
2017-02-153635.003655.003605.003630.0093000337092500
2017-02-143675.003720.003605.003615.00186100679134500
2017-02-133605.003675.003600.003640.00139000506149500
2017-02-103570.003590.003555.003580.00102000364594500
2017-02-093505.003555.003505.003545.00150700533401500
2017-02-083505.003540.003470.003530.00116100407711000
2017-02-073545.003555.003505.003505.00100000351482500
2017-02-063575.003590.003535.003545.00146600521477500
2017-02-033540.003565.003510.003555.00182600646534000
2017-02-023695.003700.003550.003555.00264400950933500
2017-02-013645.003710.003645.003680.00215700794403500
2017-01-313585.003760.003580.003675.006074002244143500
2017-01-303520.003535.003500.003515.005662001989634500
2017-01-273580.003590.003510.003515.003345001182285500
2017-01-263570.003590.003540.003565.003796001353051000
2017-01-253580.003585.003525.003545.00227000804764500
2017-01-243570.003575.003520.003530.00136200482544500
2017-01-233580.003590.003545.003575.00161600577369000
2017-01-203640.003640.003555.003580.00240600863643000
2017-01-193645.003675.003635.003635.00213200778281000
2017-01-183615.003660.003580.003645.002794001013409000
2017-01-173690.003735.003630.003650.00212800779326000
2017-01-163770.003775.003665.003690.00233700864400500
2017-01-133760.003790.003730.003775.002780001046084500
2017-01-123900.003900.003760.003775.002831001078601500
2017-01-113900.003930.003900.003910.00228700895633000
2017-01-103940.003955.003905.003920.00239800941388500
2017-01-063970.003990.003940.003940.00247300978809500
2017-01-053985.004020.003960.003970.002883001149054500
2017-01-044020.004025.003935.003985.003000001193386000
2016-12-303985.004010.003930.004000.00185300738275500
2016-12-294065.004075.003955.004030.003436001378455500
2016-12-284195.004220.004185.004190.00113200475633000
2016-12-274225.004260.004185.004200.00124700524767000
2016-12-264215.004300.004180.004295.00108700463528000
2016-12-224240.004250.004170.004195.00139800587241000
2016-12-214280.004280.004200.004240.00123300522399000
2016-12-204255.004295.004245.004275.00136700584897500
2016-12-194250.004300.004245.004285.00209100896133000
2016-12-164290.004305.004210.004255.002547001084414000
2016-12-154220.004325.004090.004300.005140002190785500
2016-12-144105.004135.004020.004100.00143300587727000
2016-12-134085.004160.004075.004115.00199400822375500
2016-12-124005.004105.004005.004080.00207800849483500
2016-12-093910.004005.003905.003990.00162000643288000
2016-12-083980.003980.003860.003930.002568001004616000
2016-12-073940.003990.003930.003980.00182200723844000
2016-12-063955.003990.003935.003940.00130300515705000
2016-12-053960.003965.003890.003930.00194000762931000
2016-12-024045.004070.003935.003960.00224700892746500
2016-12-014050.004110.003915.004030.005959002401645500
2016-11-304230.004240.004085.004115.003718001540343500
2016-11-294290.004315.004205.004230.00172000731642000
2016-11-284300.004320.004270.004290.00173500746451500
2016-11-254380.004380.004185.004300.003179001355049000
2016-11-244325.004440.004245.004385.003429001501552000
2016-11-224175.004325.004145.004305.002561001087176000
2016-11-214190.004230.004170.004190.00159200667774000
2016-11-184230.004230.004140.004180.00178000742174000
2016-11-174240.004250.004170.004220.00151700639516500
2016-11-164300.004305.004255.004285.0085800366944500
2016-11-154255.004310.004195.004295.00130500555767000
2016-11-144400.004415.004210.004240.00219600939562500
2016-11-114480.004480.004380.004395.00117700519862000
2016-11-104385.004455.004215.004445.002648001161890500
2016-11-094320.004390.004150.004215.00161100686022500
2016-11-084325.004340.004285.004310.0093800404948500
2016-11-074265.004350.004265.004345.00106600460331000
2016-11-044260.004290.004220.004245.00131200558122000
2016-11-024310.004320.004255.004275.00120900518412500
2016-11-014325.004345.004285.004325.00148200640351000
2016-10-314310.004400.004285.004325.00190400825823500
2016-10-284395.004395.004290.004325.00182800791012000
2016-10-274425.004460.004380.004405.00106200469202500
2016-10-264375.004445.004355.004425.00161700714316000
2016-10-254395.004415.004305.004370.00158200688920500
2016-10-244435.004440.004370.004410.0079100348539500
2016-10-214455.004480.004425.004430.00135600602947500
2016-10-204310.004440.004310.004440.00161100709684000
2016-10-194235.004315.004230.004305.002480001063298000
2016-10-184240.004295.004225.004285.0089200381738000
2016-10-174275.004310.004240.004285.00128200548937000
2016-10-144280.004315.004270.004275.00102400439041500
2016-10-134250.004320.004250.004295.00172100738525000
2016-10-124190.004315.004185.004250.00172000734273500
2016-10-114245.004270.004205.004240.00168200712847000
2016-10-074210.004290.004190.004280.002455001045130500
2016-10-064255.004330.004150.004190.004489001888622000
2016-10-053965.004045.003950.004040.00185700745501500
2016-10-043845.003970.003845.003960.00203500801149000
2016-10-033850.003875.003755.003830.00178100680237500
2016-09-303680.003845.003680.003815.003463001316656500
2016-09-293630.003635.003540.003615.00190900684807500
2016-09-283675.003675.003605.003630.00112900409851000
2016-09-273600.003645.003585.003645.00164000593109000
2016-09-263735.003760.003645.003655.0076700282332000
2016-09-233660.003765.003600.003760.00149100553534500
2016-09-213620.003685.003555.003670.00200100723725500
2016-09-203625.003760.003625.003700.00130200483050500
2016-09-163640.003640.003570.003620.00142600514412000
2016-09-153505.003640.003500.003625.003200001148747000
2016-09-143765.003785.003655.003685.00140800521621000
2016-09-133780.003875.003770.003775.00133000507022500
2016-09-123710.003765.003710.003750.0088000329246000
2016-09-093875.003875.003760.003780.00184200700448500
2016-09-083880.003915.003870.003895.00172500671676500
2016-09-073900.003930.003865.003900.00201800787821000
2016-09-063850.003905.003835.003895.00204500795504500
2016-09-053810.003860.003785.003800.0078600299838500
2016-09-023790.003805.003735.003775.00155300586120000
2016-09-013735.003840.003710.003835.00154300587044500
2016-08-313635.003740.003635.003725.00115700428060500
2016-08-303485.003625.003485.003610.00203100721542000
2016-08-293660.003680.003540.003615.0098500354284000
2016-08-263655.003655.003620.003625.0067100243733000
2016-08-253630.003665.003605.003655.0087700318551000
2016-08-243720.003730.003615.003625.00161100587539000
2016-08-233715.003785.003715.003735.00103700388308000
2016-08-223760.003780.003705.003750.00162400606572000
2016-08-193760.003795.003720.003780.00119200448221500
2016-08-183715.003755.003670.003700.00122800455940500
2016-08-173730.003760.003670.003675.00134400496850000
2016-08-163840.003840.003750.003755.0089200336556500
2016-08-153755.003860.003755.003790.00125400476268500
2016-08-123760.003770.003715.003735.00104600390669000
2016-08-103700.003745.003645.003725.0083100308549500
2016-08-093550.003695.003520.003685.00137200499779000
2016-08-083610.003630.003505.003550.00130100462006000
2016-08-053430.003570.003410.003560.00253900888171000
2016-08-043400.003445.003385.003430.00160200546237000
2016-08-033445.003445.003360.003405.00142600485234000
2016-08-023505.003545.003490.003500.00160200561745000
2016-08-013550.003560.003510.003545.00109800388380500
2016-07-293550.003580.003485.003565.00210600743477000
2016-07-283530.003530.003500.003510.00140100491993000
2016-07-273495.003545.003495.003505.00181900638395000
2016-07-263470.003515.003450.003460.00242800842098500
2016-07-253585.003600.003440.003460.002886001008651500
2016-07-223700.003710.003560.003615.003185001149910500
2016-07-213870.003895.003755.003775.00132200503799500
2016-07-203905.003990.003795.003830.005129001974995000
2016-07-193695.003945.003650.003935.005105001977067000
2016-07-153800.003840.003675.003700.002686001006691000
2016-07-143625.003810.003620.003770.004632001739632500
2016-07-133700.003700.003555.003590.00146000527233500
2016-07-123655.003700.003555.003570.002879001040303500
2016-07-113465.003595.003450.003555.003537001252932500
2016-07-083565.003660.003395.003405.004140001441033500
2016-07-073710.003795.003535.003580.008473003088410000
2016-07-063320.003530.003130.003520.0017653005877627500
2016-07-053775.003775.003600.003685.004135001519759000
2016-07-043820.003820.003715.003750.00196800739397500
2016-07-013825.003855.003800.003840.00218500838124500
2016-06-303740.003845.003740.003770.002987001133924000
2016-06-293600.003650.003450.003635.003120001118239500
2016-06-283385.003535.003350.003510.00134600466925000
2016-06-273300.003400.003240.003350.00186200620725000
2016-06-243540.003540.003150.003300.00195900649676500
2016-06-233510.003535.003460.003500.00108700379906000
2016-06-223590.003615.003495.003520.00137300486702000
2016-06-213590.003630.003555.003605.0091600329719500
2016-06-203590.003645.003575.003625.0076800278330500
2016-06-173615.003650.003545.003560.0084000300971500
2016-06-163680.003720.003585.003590.00102500373785500
2016-06-153665.003710.003630.003680.00125900464890500
2016-06-143640.003715.003570.003670.00133000485069500
2016-06-133740.003795.003675.003685.00108200401203000
2016-06-103935.003935.003820.003830.00141800548906500
2016-06-093925.003950.003845.003935.002851001116115500
2016-06-083765.003765.003650.003715.00255700946998500
2016-06-073825.003855.003760.003780.00198500752459500
2016-06-063840.003870.003800.003845.00200500768026500
2016-06-033915.003985.003905.003930.0099400390886000
2016-06-023995.004035.003905.003950.00147100581336000
2016-06-014155.004155.003990.004025.00215000867673500
2016-05-314090.004105.003910.004085.00173800704674000
2016-05-303985.004090.003975.004090.0074800303514000
2016-05-274010.004010.003925.003980.00125300496941500
2016-05-264195.004200.003945.003960.00217400871293500
2016-05-254200.004230.004145.004200.00106600447820000
2016-05-244185.004205.004135.004140.00138000574385000
2016-05-234130.004220.004040.004200.00237400980498500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog