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 |
---|---|---|---|---|---|
2001/12/27 | 180 | 200 | 180 | 200 | 5,000 |
2001/12/26 | 180 | 183 | 180 | 183 | 4,000 |
2001/12/25 | 160 | 180 | 155 | 180 | 9,000 |
2001/12/21 | 170 | 170 | 170 | 170 | 1,000 |
2001/12/17 | 170 | 170 | 170 | 170 | 1,000 |
2001/12/12 | 170 | 170 | 170 | 170 | 1,000 |
2001/12/11 | 169 | 169 | 169 | 169 | 2,000 |
2001/12/10 | 169 | 169 | 169 | 169 | 5,000 |
2001/12/07 | 160 | 170 | 150 | 170 | 4,000 |
2001/12/06 | 165 | 165 | 162 | 162 | 2,000 |
2001/12/03 | 166 | 166 | 166 | 166 | 1,000 |
2001/11/30 | 168 | 168 | 168 | 168 | 2,000 |
2001/11/22 | 168 | 168 | 168 | 168 | 1,000 |
2001/11/21 | 169 | 169 | 169 | 169 | 2,000 |
2001/11/20 | 160 | 170 | 160 | 170 | 3,000 |
2001/11/19 | 165 | 165 | 165 | 165 | 1,000 |
2001/11/15 | 179 | 179 | 170 | 170 | 2,000 |
2001/11/14 | 170 | 170 | 170 | 170 | 1,000 |
2001/11/13 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/09 | 180 | 180 | 180 | 180 | 3,000 |
2001/11/08 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/07 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/05 | 180 | 190 | 180 | 189 | 3,000 |
2001/11/02 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/01 | 180 | 180 | 180 | 180 | 2,000 |
2001/10/31 | 180 | 180 | 180 | 180 | 7,000 |
2001/10/25 | 190 | 190 | 190 | 190 | 2,000 |
2001/10/24 | 190 | 190 | 190 | 190 | 1,000 |
2001/10/23 | 180 | 190 | 180 | 190 | 5,000 |
2001/10/22 | 181 | 190 | 175 | 190 | 11,000 |
2001/10/16 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/15 | 180 | 200 | 180 | 200 | 7,000 |
2001/10/02 | 205 | 205 | 205 | 205 | 1,000 |
2001/10/01 | 205 | 205 | 205 | 205 | 1,000 |
2001/09/25 | 200 | 200 | 200 | 200 | 1,000 |
2001/09/19 | 200 | 200 | 200 | 200 | 1,000 |
2001/09/17 | 205 | 207 | 205 | 207 | 11,000 |
2001/09/14 | 205 | 205 | 205 | 205 | 1,000 |
2001/09/12 | 205 | 205 | 205 | 205 | 2,000 |
2001/09/11 | 208 | 208 | 208 | 208 | 1,000 |
2001/09/10 | 208 | 209 | 208 | 209 | 5,000 |
2001/09/07 | 210 | 210 | 210 | 210 | 2,000 |
2001/09/06 | 205 | 205 | 205 | 205 | 2,000 |
2001/08/31 | 205 | 205 | 203 | 203 | 2,000 |
2001/08/29 | 205 | 205 | 205 | 205 | 3,000 |
2001/08/28 | 210 | 210 | 208 | 208 | 4,000 |
2001/08/27 | 205 | 208 | 205 | 208 | 4,000 |
2001/08/24 | 200 | 200 | 200 | 200 | 1,000 |
2001/08/23 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/14 | 200 | 200 | 200 | 200 | 1,000 |
2001/08/13 | 200 | 204 | 200 | 204 | 2,000 |
2001/08/10 | 200 | 200 | 200 | 200 | 1,000 |
2001/08/09 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/08 | 202 | 202 | 200 | 200 | 3,000 |
2001/08/06 | 202 | 202 | 202 | 202 | 2,000 |
2001/07/31 | 201 | 201 | 201 | 201 | 1,000 |
2001/07/30 | 204 | 204 | 204 | 204 | 1,000 |
2001/07/25 | 204 | 204 | 204 | 204 | 1,000 |
2001/07/24 | 204 | 204 | 204 | 204 | 1,000 |
2001/07/19 | 207 | 207 | 207 | 207 | 1,000 |
2001/07/16 | 209 | 209 | 209 | 209 | 2,000 |
2001/07/13 | 200 | 200 | 199 | 199 | 5,000 |
2001/07/10 | 200 | 200 | 200 | 200 | 2,000 |
2001/07/09 | 199 | 199 | 199 | 199 | 1,000 |
2001/07/06 | 200 | 200 | 193 | 193 | 3,000 |
2001/07/03 | 206 | 206 | 206 | 206 | 1,000 |
2001/07/02 | 206 | 206 | 206 | 206 | 1,000 |
2001/06/29 | 200 | 201 | 200 | 200 | 11,000 |
2001/06/27 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/20 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/19 | 192 | 192 | 192 | 192 | 2,000 |
2001/06/18 | 200 | 200 | 200 | 200 | 3,000 |
2001/06/14 | 210 | 210 | 210 | 210 | 1,000 |
2001/06/13 | 210 | 210 | 210 | 210 | 2,000 |
2001/06/11 | 205 | 205 | 205 | 205 | 1,000 |
2001/06/08 | 205 | 205 | 205 | 205 | 1,000 |
2001/06/05 | 200 | 200 | 200 | 200 | 2,000 |
2001/06/04 | 200 | 200 | 200 | 200 | 7,000 |
2001/06/01 | 210 | 210 | 210 | 210 | 5,000 |
2001/05/31 | 218 | 218 | 218 | 218 | 2,000 |
2001/05/30 | 210 | 219 | 209 | 219 | 38,000 |
2001/05/25 | 210 | 210 | 210 | 210 | 1,000 |
2001/05/24 | 219 | 225 | 209 | 210 | 14,000 |
2001/05/23 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/17 | 218 | 227 | 218 | 227 | 6,000 |
2001/05/16 | 219 | 219 | 219 | 219 | 1,000 |
2001/05/15 | 216 | 219 | 216 | 219 | 2,000 |
2001/05/14 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/11 | 224 | 224 | 215 | 215 | 3,000 |
2001/05/08 | 230 | 230 | 230 | 230 | 1,000 |
2001/05/07 | 230 | 230 | 230 | 230 | 3,000 |
2001/05/02 | 230 | 230 | 230 | 230 | 6,000 |
2001/04/27 | 229 | 229 | 229 | 229 | 1,000 |
2001/04/26 | 233 | 233 | 230 | 230 | 3,000 |
2001/04/25 | 238 | 238 | 238 | 238 | 1,000 |
2001/04/20 | 204 | 204 | 204 | 204 | 1,000 |
2001/04/19 | 203 | 203 | 203 | 203 | 1,000 |
2001/04/17 | 201 | 201 | 201 | 201 | 1,000 |
2001/04/16 | 200 | 200 | 200 | 200 | 1,000 |
2001/04/13 | 206 | 206 | 206 | 206 | 1,000 |
2001/04/09 | 210 | 210 | 210 | 210 | 1,000 |
2001/04/04 | 203 | 203 | 203 | 203 | 2,000 |
2001/04/03 | 202 | 202 | 202 | 202 | 1,000 |
2001/04/02 | 220 | 220 | 201 | 201 | 7,000 |
2001/03/29 | 220 | 220 | 220 | 220 | 1,000 |
2001/03/27 | 250 | 250 | 221 | 221 | 2,000 |
2001/03/23 | 230 | 230 | 230 | 230 | 2,000 |
2001/03/22 | 224 | 224 | 222 | 222 | 2,000 |
2001/03/21 | 207 | 215 | 207 | 215 | 5,000 |
2001/03/19 | 203 | 203 | 203 | 203 | 2,000 |
2001/03/16 | 203 | 203 | 203 | 203 | 1,000 |
2001/03/12 | 195 | 205 | 195 | 205 | 3,000 |
2001/03/07 | 200 | 200 | 200 | 200 | 2,000 |
2001/03/02 | 194 | 194 | 194 | 194 | 1,000 |
2001/02/27 | 200 | 200 | 195 | 195 | 3,000 |
2001/02/26 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/23 | 210 | 210 | 210 | 210 | 1,000 |
2001/02/22 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/20 | 200 | 200 | 200 | 200 | 2,000 |
2001/02/19 | 195 | 200 | 195 | 200 | 7,000 |
2001/02/16 | 200 | 200 | 200 | 200 | 2,000 |
2001/02/14 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/09 | 192 | 192 | 191 | 191 | 2,000 |
2001/02/08 | 190 | 190 | 190 | 190 | 2,000 |
2001/02/07 | 191 | 191 | 190 | 190 | 7,000 |
2001/02/06 | 190 | 190 | 190 | 190 | 2,000 |
2001/02/02 | 191 | 191 | 185 | 185 | 2,000 |
2001/01/30 | 199 | 199 | 199 | 199 | 1,000 |
2001/01/25 | 190 | 200 | 190 | 191 | 3,000 |
2001/01/24 | 193 | 193 | 193 | 193 | 2,000 |
2001/01/22 | 200 | 200 | 190 | 190 | 6,000 |
2001/01/18 | 200 | 200 | 200 | 200 | 1,000 |
2001/01/12 | 198 | 198 | 198 | 198 | 1,000 |
2001/01/11 | 193 | 193 | 193 | 193 | 1,000 |
2001/01/10 | 163 | 188 | 163 | 188 | 2,000 |