[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 
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
2016-05-204080.004110.003995.004110.00215000873846000
2016-05-194130.004150.004020.004080.00238300970477500
2016-05-184120.004180.004100.004165.00196000813053500
2016-05-174120.004185.004070.004145.00181000749120500
2016-05-164175.004195.004110.004125.00117500486154000
2016-05-134200.004210.004145.004180.00115800484787000
2016-05-124285.004285.004225.004230.0076300323645000
2016-05-114305.004305.004265.004295.00117600504180500
2016-05-104285.004325.004255.004275.00146000625047500
2016-05-094315.004340.004285.004300.00103400445148500
2016-05-064265.004305.004235.004270.0094000400482000
2016-05-024160.004255.004155.004245.0091000383435000
2016-04-284470.004495.004310.004330.0080100350311000
2016-04-274490.004550.004415.004420.00139100620931500
2016-04-264455.004500.004360.004440.0071300316211500
2016-04-254510.004525.004445.004450.0077500346506000
2016-04-224545.004565.004420.004530.00138700622520000
2016-04-214650.004720.004545.004555.00149800690244000
2016-04-204600.004625.004530.004610.00155500712428000
2016-04-194555.004600.004520.004580.0081600372613000
2016-04-184500.004525.004450.004455.00134100601487500
2016-04-154585.004750.004565.004600.002513001169233000
2016-04-144545.004580.004500.004525.00173800787313000
2016-04-134550.004595.004480.004540.00166100751480500
2016-04-124500.004535.004415.004495.00151100678537000
2016-04-114530.004620.004475.004570.00136100618284000
2016-04-084460.004645.004425.004600.00189400861479000
2016-04-074525.004580.004415.004560.002466001112711000
2016-04-064400.004510.004270.004505.00224300991261000
2016-04-054440.004490.004365.004450.002342001041934000
2016-04-044440.004530.004415.004450.00130700583408500
2016-04-014530.004555.004385.004430.002445001089265500
2016-03-314720.004720.004575.004580.00172000794659000
2016-03-304695.004855.004695.004720.002580001231107000
2016-03-294615.004635.004550.004595.00168800775088000
2016-03-284605.004650.004555.004640.00128700593492000
2016-03-254590.004640.004540.004570.00147000672253500
2016-03-244555.004690.004550.004600.002396001106283500
2016-03-234475.004550.004420.004540.002490001121797000
2016-03-224360.004515.004355.004500.003248001444153000
2016-03-184285.004380.004245.004295.005401002326913000
2016-03-174200.004525.004165.004285.007582003277202500
2016-03-164145.004175.004055.004065.00171900703573500
2016-03-154045.004240.004010.004165.002664001105218000
2016-03-143940.004070.003920.004040.00172700694949000
2016-03-113810.003910.003780.003885.00151200581742500
2016-03-103860.003900.003790.003880.00137600531959000
2016-03-093785.003875.003770.003840.00115600443373500
2016-03-083880.003910.003765.003835.00154000589553000
2016-03-073930.003950.003835.003855.00124300480845000
2016-03-043930.003930.003805.003860.00172300662389000
2016-03-033850.003945.003840.003890.00198300770955000
2016-03-023780.003860.003720.003850.003643001389846000
2016-03-013520.003685.003520.003640.003462001253941500
2016-02-293490.003515.003425.003440.00127100440745000
2016-02-263495.003495.003405.003425.00101200347882000
2016-02-253380.003470.003340.003450.0098000335990000
2016-02-243350.003435.003340.003380.00109400369905500
2016-02-233415.003465.003335.003380.0086900294484500
2016-02-223345.003485.003345.003415.00151600519186000
2016-02-193350.003385.003305.003355.00108800363869000
2016-02-183420.003485.003355.003390.00156100531626500
2016-02-173315.003360.003290.003340.00166500552255000
2016-02-163280.003470.003270.003315.003028001019092000
2016-02-153235.003285.003125.003265.004383001406374000
2016-02-123070.003205.002946.003110.005906001824684300
2016-02-103425.003425.003190.003270.004363001421504500
2016-02-093500.003510.003280.003355.004444001491957000
2016-02-083560.003700.003485.003675.00275800996465500
2016-02-053705.003740.003535.003610.00268200974796000
2016-02-043935.003935.003670.003740.004115001541335500
2016-02-033950.004020.003900.004015.00165200657166500
2016-02-024020.004105.004010.004055.002588001051477500
2016-02-013960.004060.003910.004060.00237000950517000
2016-01-293970.003970.003655.003880.006300002390557000
2016-01-284015.004075.003930.003945.004230001679228000
2016-01-274050.004140.004005.004070.003728001516019000
2016-01-263980.003980.003830.003875.004049001574966500
2016-01-254040.004055.003910.004040.004170001671881000
2016-01-224095.004195.004010.004190.00215700888644000
2016-01-214015.004075.003915.003960.005395002153310500
2016-01-204290.004295.004025.004035.002711001117678000
2016-01-194335.004375.004260.004290.00221400952813500
2016-01-184355.004425.004340.004390.00156900687496500
2016-01-154460.004555.004415.004450.00173700777842500
2016-01-144470.004485.004340.004415.00180700796793000
2016-01-134450.004575.004440.004535.00201600912098500
2016-01-124575.004635.004370.004425.002731001221484500
2016-01-084605.004655.004500.004625.00199600917554500
2016-01-074690.004805.004635.004645.00190800896344000
2016-01-064745.004880.004660.004725.00196600932218000
2016-01-054720.004820.004620.004745.00190400900451000
2016-01-044870.004935.004775.004780.002266001098821000
2015-12-304855.004890.004770.004845.00196700952566000
2015-12-294715.004865.004560.004855.002666001267261000
2015-12-284775.004790.004635.004715.00190400895827000
2015-12-254620.004800.004610.004745.002616001235149500
2015-12-244890.004905.004590.004605.002960001380485500
2015-12-224830.004950.004815.004850.002778001351517000
2015-12-214795.004975.004710.004830.005249002550430500
2015-12-184790.004895.004730.004790.005502002646712500
2015-12-174735.004775.004615.004720.003431001611711500
2015-12-164675.004780.004575.004640.004809002245528000
2015-12-154600.004720.004540.004595.002934001354909000
2015-12-144510.004585.004445.004575.002223001007688500
2015-12-114610.004650.004520.004555.002769001266233000
2015-12-104715.004760.004665.004675.00185200869812500
2015-12-094855.004920.004705.004780.002562001228438500
2015-12-085020.005060.004905.004910.00160300795121500
2015-12-074980.005020.004860.005000.002539001260854500
2015-12-044920.005080.004780.004925.005674002803868500
2015-12-035260.005270.005160.005190.00179300932602000

   ※ 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