アスモ(2654)の株価時系列情報
アスモ(2654)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 8 | 9 | 8 | 9 | 15,000 |
| 2010/12/29 | 8 | 9 | 8 | 8 | 40,000 |
| 2010/12/28 | 8 | 9 | 8 | 9 | 100,000 |
| 2010/12/27 | 8 | 9 | 8 | 9 | 125,000 |
| 2010/12/24 | 9 | 9 | 8 | 8 | 132,000 |
| 2010/12/22 | 8 | 9 | 8 | 9 | 40,000 |
| 2010/12/21 | 8 | 9 | 8 | 9 | 53,000 |
| 2010/12/20 | 8 | 9 | 8 | 8 | 29,000 |
| 2010/12/17 | 8 | 9 | 8 | 9 | 490,000 |
| 2010/12/16 | 8 | 9 | 8 | 9 | 93,000 |
| 2010/12/15 | 8 | 9 | 8 | 8 | 224,000 |
| 2010/12/14 | 8 | 9 | 8 | 9 | 186,000 |
| 2010/12/13 | 8 | 9 | 8 | 9 | 22,000 |
| 2010/12/10 | 8 | 9 | 8 | 9 | 13,000 |
| 2010/12/09 | 8 | 9 | 8 | 9 | 35,000 |
| 2010/12/08 | 8 | 9 | 8 | 9 | 13,000 |
| 2010/12/07 | 8 | 9 | 8 | 9 | 20,000 |
| 2010/12/06 | 9 | 9 | 8 | 9 | 21,000 |
| 2010/12/03 | 9 | 9 | 8 | 9 | 51,000 |
| 2010/12/02 | 8 | 9 | 8 | 9 | 187,000 |
| 2010/12/01 | 7 | 8 | 7 | 8 | 26,000 |
| 2010/11/30 | 8 | 8 | 8 | 8 | 14,000 |
| 2010/11/29 | 8 | 8 | 7 | 7 | 109,000 |
| 2010/11/26 | 7 | 8 | 7 | 8 | 16,000 |
| 2010/11/25 | 7 | 8 | 7 | 8 | 58,000 |
| 2010/11/24 | 7 | 7 | 6 | 7 | 211,000 |
| 2010/11/22 | 7 | 8 | 6 | 8 | 99,000 |
| 2010/11/19 | 7 | 7 | 7 | 7 | 122,000 |
| 2010/11/18 | 7 | 7 | 7 | 7 | 4,000 |
| 2010/11/17 | 7 | 7 | 6 | 7 | 25,000 |
| 2010/11/16 | 7 | 7 | 7 | 7 | 31,000 |
| 2010/11/15 | 7 | 7 | 6 | 7 | 32,000 |
| 2010/11/12 | 6 | 7 | 6 | 7 | 61,000 |
| 2010/11/11 | 7 | 7 | 7 | 7 | 13,000 |
| 2010/11/10 | 6 | 7 | 6 | 7 | 63,000 |
| 2010/11/09 | 7 | 7 | 6 | 7 | 15,000 |
| 2010/11/08 | 6 | 7 | 6 | 7 | 20,000 |
| 2010/11/05 | 7 | 7 | 6 | 7 | 9,000 |
| 2010/11/04 | 7 | 7 | 6 | 7 | 28,000 |
| 2010/11/02 | 7 | 7 | 7 | 7 | 10,000 |
| 2010/11/01 | 7 | 7 | 7 | 7 | 16,000 |
| 2010/10/29 | 7 | 7 | 7 | 7 | 49,000 |
| 2010/10/28 | 7 | 7 | 7 | 7 | 61,000 |
| 2010/10/27 | 7 | 7 | 7 | 7 | 108,000 |
| 2010/10/26 | 7 | 8 | 7 | 8 | 7,000 |
| 2010/10/25 | 8 | 8 | 7 | 8 | 130,000 |
| 2010/10/22 | 7 | 8 | 7 | 8 | 22,000 |
| 2010/10/21 | 8 | 8 | 8 | 8 | 1,000 |
| 2010/10/20 | 7 | 8 | 7 | 8 | 5,000 |
| 2010/10/19 | 7 | 8 | 7 | 8 | 17,000 |
| 2010/10/18 | 7 | 8 | 7 | 8 | 21,000 |
| 2010/10/15 | 8 | 8 | 7 | 8 | 4,000 |
| 2010/10/14 | 8 | 8 | 7 | 8 | 17,000 |
| 2010/10/13 | 7 | 8 | 7 | 8 | 168,000 |
| 2010/10/12 | 7 | 8 | 7 | 8 | 16,000 |
| 2010/10/08 | 8 | 8 | 7 | 8 | 74,000 |
| 2010/10/07 | 8 | 8 | 8 | 8 | 26,000 |
| 2010/10/06 | 8 | 9 | 7 | 8 | 39,000 |
| 2010/10/05 | 8 | 9 | 7 | 9 | 62,000 |
| 2010/10/04 | 8 | 9 | 7 | 9 | 46,000 |
| 2010/10/01 | 8 | 8 | 8 | 8 | 16,000 |
| 2010/09/30 | 8 | 9 | 8 | 8 | 18,000 |
| 2010/09/29 | 9 | 9 | 8 | 9 | 13,000 |
| 2010/09/28 | 9 | 9 | 8 | 9 | 17,000 |
| 2010/09/27 | 8 | 9 | 8 | 9 | 52,000 |
| 2010/09/24 | 9 | 9 | 8 | 8 | 8,000 |
| 2010/09/22 | 0 | 0 | 0 | 9 | 0 |
| 2010/09/21 | 8 | 9 | 8 | 9 | 79,000 |
| 2010/09/17 | 8 | 9 | 8 | 9 | 15,000 |
| 2010/09/16 | 8 | 9 | 8 | 9 | 36,000 |
| 2010/09/15 | 8 | 8 | 8 | 8 | 206,000 |
| 2010/09/14 | 8 | 8 | 8 | 8 | 16,000 |
| 2010/09/13 | 8 | 8 | 8 | 8 | 27,000 |
| 2010/09/10 | 9 | 9 | 8 | 8 | 19,000 |
| 2010/09/09 | 8 | 8 | 8 | 8 | 1,000 |
| 2010/09/08 | 8 | 8 | 8 | 8 | 2,000 |
| 2010/09/07 | 8 | 8 | 8 | 8 | 15,000 |
| 2010/09/06 | 9 | 9 | 9 | 9 | 5,000 |
| 2010/09/03 | 8 | 9 | 8 | 9 | 10,000 |
| 2010/09/02 | 8 | 8 | 8 | 8 | 10,000 |
| 2010/09/01 | 8 | 8 | 8 | 8 | 8,000 |
| 2010/08/31 | 8 | 9 | 8 | 9 | 4,000 |
| 2010/08/30 | 8 | 8 | 8 | 8 | 3,000 |
| 2010/08/27 | 8 | 8 | 8 | 8 | 19,000 |
| 2010/08/26 | 8 | 8 | 8 | 8 | 46,000 |
| 2010/08/25 | 8 | 8 | 8 | 8 | 11,000 |
| 2010/08/24 | 9 | 9 | 8 | 8 | 25,000 |
| 2010/08/23 | 8 | 8 | 8 | 8 | 38,000 |
| 2010/08/20 | 8 | 9 | 8 | 9 | 26,000 |
| 2010/08/19 | 8 | 8 | 8 | 8 | 31,000 |
| 2010/08/18 | 8 | 8 | 8 | 8 | 11,000 |
| 2010/08/17 | 8 | 9 | 8 | 8 | 22,000 |
| 2010/08/16 | 8 | 8 | 8 | 8 | 70,000 |
| 2010/08/13 | 8 | 9 | 8 | 8 | 12,000 |
| 2010/08/12 | 8 | 8 | 8 | 8 | 4,000 |
| 2010/08/11 | 8 | 9 | 8 | 9 | 41,000 |
| 2010/08/10 | 8 | 9 | 8 | 9 | 9,000 |
| 2010/08/09 | 7 | 9 | 7 | 8 | 237,000 |
| 2010/08/06 | 7 | 8 | 7 | 8 | 41,000 |
| 2010/08/05 | 7 | 8 | 7 | 8 | 35,000 |
| 2010/08/04 | 7 | 8 | 7 | 8 | 20,000 |
| 2010/08/03 | 8 | 8 | 7 | 7 | 33,000 |
| 2010/08/02 | 7 | 8 | 7 | 8 | 32,000 |
| 2010/07/30 | 7 | 7 | 7 | 7 | 3,000 |
| 2010/07/29 | 8 | 8 | 7 | 7 | 15,000 |
| 2010/07/28 | 8 | 8 | 7 | 7 | 48,000 |
| 2010/07/27 | 7 | 8 | 7 | 8 | 30,000 |
| 2010/07/26 | 8 | 8 | 7 | 8 | 30,000 |
| 2010/07/23 | 8 | 8 | 7 | 8 | 9,000 |
| 2010/07/22 | 8 | 8 | 7 | 8 | 14,000 |
| 2010/07/21 | 8 | 8 | 7 | 8 | 164,000 |
| 2010/07/20 | 8 | 8 | 8 | 8 | 68,000 |
| 2010/07/16 | 8 | 9 | 8 | 9 | 74,000 |
| 2010/07/15 | 9 | 9 | 8 | 8 | 45,000 |
| 2010/07/14 | 8 | 9 | 8 | 9 | 10,000 |
| 2010/07/13 | 9 | 9 | 9 | 9 | 26,000 |
| 2010/07/12 | 9 | 9 | 8 | 9 | 46,000 |
| 2010/07/09 | 9 | 9 | 8 | 9 | 26,000 |
| 2010/07/08 | 9 | 9 | 8 | 9 | 53,000 |
| 2010/07/07 | 9 | 9 | 9 | 9 | 172,000 |
| 2010/07/06 | 9 | 10 | 9 | 9 | 406,000 |
| 2010/07/05 | 8 | 9 | 8 | 9 | 17,000 |
| 2010/07/02 | 8 | 8 | 8 | 8 | 69,000 |
| 2010/07/01 | 8 | 9 | 8 | 8 | 164,000 |
| 2010/06/30 | 9 | 9 | 8 | 8 | 40,000 |
| 2010/06/29 | 9 | 9 | 9 | 9 | 25,000 |
| 2010/06/28 | 9 | 9 | 8 | 9 | 30,000 |
| 2010/06/25 | 9 | 9 | 8 | 9 | 56,000 |
| 2010/06/24 | 8 | 9 | 8 | 9 | 28,000 |
| 2010/06/23 | 9 | 9 | 8 | 9 | 12,000 |
| 2010/06/22 | 9 | 9 | 9 | 9 | 2,000 |
| 2010/06/21 | 8 | 9 | 8 | 9 | 86,000 |
| 2010/06/18 | 9 | 9 | 9 | 9 | 2,000 |
| 2010/06/17 | 8 | 9 | 8 | 9 | 24,000 |
| 2010/06/16 | 8 | 9 | 8 | 9 | 65,000 |
| 2010/06/15 | 9 | 9 | 8 | 9 | 43,000 |
| 2010/06/14 | 9 | 9 | 8 | 9 | 21,000 |
| 2010/06/11 | 8 | 9 | 8 | 9 | 52,000 |
| 2010/06/10 | 9 | 9 | 9 | 9 | 10,000 |
| 2010/06/09 | 9 | 9 | 8 | 9 | 24,000 |
| 2010/06/08 | 9 | 10 | 8 | 9 | 397,000 |
| 2010/06/07 | 9 | 9 | 9 | 9 | 53,000 |
| 2010/06/04 | 9 | 10 | 9 | 10 | 6,000 |
| 2010/06/03 | 9 | 9 | 9 | 9 | 9,000 |
| 2010/06/02 | 9 | 10 | 9 | 10 | 26,000 |
| 2010/06/01 | 9 | 9 | 9 | 9 | 54,000 |
| 2010/05/31 | 9 | 9 | 9 | 9 | 79,000 |
| 2010/05/28 | 9 | 10 | 9 | 10 | 178,000 |
| 2010/05/27 | 8 | 9 | 8 | 9 | 18,000 |
| 2010/05/26 | 9 | 9 | 8 | 9 | 618,000 |
| 2010/05/25 | 9 | 9 | 8 | 9 | 75,000 |
| 2010/05/24 | 9 | 9 | 8 | 9 | 38,000 |
| 2010/05/21 | 9 | 9 | 8 | 8 | 151,000 |
| 2010/05/20 | 9 | 10 | 8 | 9 | 338,000 |
| 2010/05/19 | 9 | 10 | 8 | 8 | 664,000 |
| 2010/05/18 | 11 | 11 | 10 | 10 | 111,000 |
| 2010/05/17 | 10 | 11 | 10 | 11 | 107,000 |
| 2010/05/14 | 11 | 11 | 10 | 10 | 22,000 |
| 2010/05/13 | 10 | 11 | 10 | 11 | 50,000 |
| 2010/05/12 | 11 | 11 | 10 | 11 | 29,000 |
| 2010/05/11 | 10 | 12 | 10 | 11 | 431,000 |
| 2010/05/10 | 11 | 11 | 10 | 10 | 154,000 |
| 2010/05/07 | 11 | 11 | 10 | 11 | 103,000 |
| 2010/05/06 | 10 | 11 | 10 | 11 | 49,000 |
| 2010/04/30 | 11 | 12 | 10 | 11 | 442,000 |
| 2010/04/28 | 12 | 12 | 11 | 11 | 308,000 |
| 2010/04/27 | 12 | 12 | 12 | 12 | 100,000 |
| 2010/04/26 | 12 | 13 | 12 | 12 | 61,000 |
| 2010/04/23 | 12 | 13 | 12 | 12 | 32,000 |
| 2010/04/22 | 13 | 13 | 12 | 13 | 71,000 |
| 2010/04/21 | 13 | 13 | 12 | 13 | 155,000 |
| 2010/04/20 | 12 | 13 | 12 | 13 | 160,000 |
| 2010/04/19 | 12 | 12 | 11 | 12 | 186,000 |
| 2010/04/16 | 12 | 13 | 12 | 12 | 203,000 |
| 2010/04/15 | 12 | 13 | 11 | 12 | 248,000 |
| 2010/04/14 | 12 | 13 | 11 | 12 | 603,000 |
| 2010/04/13 | 13 | 13 | 11 | 12 | 955,000 |
| 2010/04/12 | 12 | 15 | 12 | 13 | 2,461,000 |
| 2010/04/09 | 8 | 13 | 8 | 11 | 5,404,000 |
| 2010/04/08 | 9 | 9 | 8 | 8 | 17,000 |
| 2010/04/07 | 8 | 9 | 8 | 8 | 35,000 |
| 2010/04/06 | 9 | 9 | 8 | 9 | 62,000 |
| 2010/04/05 | 8 | 8 | 8 | 8 | 57,000 |
| 2010/04/02 | 8 | 9 | 8 | 8 | 38,000 |
| 2010/04/01 | 8 | 8 | 8 | 8 | 19,000 |
| 2010/03/31 | 8 | 9 | 8 | 8 | 26,000 |
| 2010/03/30 | 8 | 9 | 8 | 9 | 113,000 |
| 2010/03/29 | 8 | 8 | 7 | 8 | 66,000 |
| 2010/03/26 | 8 | 8 | 8 | 8 | 112,000 |
| 2010/03/25 | 7 | 9 | 7 | 8 | 165,000 |
| 2010/03/24 | 7 | 8 | 7 | 8 | 204,000 |
| 2010/03/23 | 8 | 9 | 8 | 8 | 52,000 |
| 2010/03/19 | 8 | 8 | 8 | 8 | 26,000 |
| 2010/03/18 | 8 | 8 | 8 | 8 | 105,000 |
| 2010/03/17 | 8 | 9 | 8 | 8 | 42,000 |
| 2010/03/16 | 8 | 9 | 8 | 9 | 37,000 |
| 2010/03/15 | 8 | 9 | 8 | 9 | 45,000 |
| 2010/03/12 | 8 | 8 | 8 | 8 | 82,000 |
| 2010/03/11 | 8 | 8 | 8 | 8 | 83,000 |
| 2010/03/10 | 8 | 9 | 8 | 9 | 53,000 |
| 2010/03/09 | 8 | 8 | 8 | 8 | 50,000 |
| 2010/03/08 | 9 | 9 | 8 | 9 | 16,000 |
| 2010/03/05 | 8 | 9 | 8 | 9 | 11,000 |
| 2010/03/04 | 8 | 9 | 8 | 9 | 28,000 |
| 2010/03/03 | 8 | 8 | 8 | 8 | 56,000 |
| 2010/03/02 | 9 | 9 | 8 | 8 | 14,000 |
| 2010/03/01 | 9 | 9 | 8 | 8 | 32,000 |
| 2010/02/26 | 9 | 9 | 8 | 9 | 407,000 |
| 2010/02/25 | 8 | 9 | 8 | 9 | 49,000 |
| 2010/02/24 | 8 | 8 | 8 | 8 | 7,000 |
| 2010/02/23 | 8 | 9 | 8 | 8 | 86,000 |
| 2010/02/22 | 8 | 9 | 8 | 9 | 79,000 |
| 2010/02/19 | 8 | 9 | 8 | 9 | 59,000 |
| 2010/02/18 | 8 | 8 | 8 | 8 | 15,000 |
| 2010/02/17 | 8 | 8 | 8 | 8 | 52,000 |
| 2010/02/16 | 8 | 8 | 8 | 8 | 51,000 |
| 2010/02/15 | 8 | 8 | 8 | 8 | 160,000 |
| 2010/02/12 | 8 | 9 | 8 | 9 | 556,000 |
| 2010/02/10 | 8 | 8 | 7 | 8 | 86,000 |
| 2010/02/09 | 8 | 8 | 8 | 8 | 34,000 |
| 2010/02/08 | 8 | 9 | 8 | 8 | 167,000 |
| 2010/02/05 | 8 | 8 | 8 | 8 | 55,000 |
| 2010/02/04 | 9 | 9 | 8 | 8 | 180,000 |
| 2010/02/03 | 9 | 9 | 8 | 9 | 144,000 |
| 2010/02/02 | 9 | 9 | 9 | 9 | 183,000 |
| 2010/02/01 | 9 | 10 | 9 | 9 | 155,000 |
| 2010/01/29 | 9 | 9 | 8 | 9 | 82,000 |
| 2010/01/28 | 9 | 9 | 9 | 9 | 191,000 |
| 2010/01/27 | 9 | 9 | 8 | 9 | 58,000 |
| 2010/01/26 | 9 | 9 | 8 | 9 | 106,000 |
| 2010/01/25 | 9 | 9 | 8 | 9 | 223,000 |
| 2010/01/22 | 10 | 10 | 9 | 9 | 171,000 |
| 2010/01/21 | 10 | 10 | 9 | 9 | 17,000 |
| 2010/01/20 | 9 | 10 | 9 | 10 | 85,000 |
| 2010/01/19 | 9 | 10 | 9 | 9 | 383,000 |
| 2010/01/18 | 9 | 9 | 8 | 9 | 447,000 |
| 2010/01/15 | 10 | 10 | 9 | 9 | 67,000 |
| 2010/01/14 | 10 | 10 | 9 | 9 | 413,000 |
| 2010/01/13 | 10 | 10 | 9 | 10 | 328,000 |
| 2010/01/12 | 10 | 11 | 10 | 10 | 238,000 |
| 2010/01/08 | 11 | 11 | 10 | 11 | 142,000 |
| 2010/01/07 | 12 | 12 | 9 | 10 | 1,991,000 |
| 2010/01/06 | 12 | 12 | 11 | 12 | 1,139,000 |
| 2010/01/05 | 12 | 13 | 12 | 13 | 88,000 |
| 2010/01/04 | 13 | 13 | 11 | 11 | 296,000 |