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 |
|---|---|---|---|---|---|
| 2003/12/29 | 227 | 230 | 227 | 230 | 2,000 |
| 2003/12/26 | 219 | 227 | 219 | 227 | 7,000 |
| 2003/12/25 | 220 | 224 | 210 | 224 | 31,000 |
| 2003/12/24 | 234 | 236 | 227 | 230 | 58,000 |
| 2003/12/22 | 231 | 238 | 227 | 233 | 21,000 |
| 2003/12/19 | 230 | 233 | 229 | 231 | 29,000 |
| 2003/12/18 | 245 | 246 | 230 | 231 | 37,000 |
| 2003/12/17 | 255 | 260 | 250 | 250 | 9,000 |
| 2003/12/16 | 250 | 250 | 230 | 243 | 51,000 |
| 2003/12/15 | 304 | 304 | 260 | 261 | 146,000 |
| 2003/12/12 | 320 | 325 | 291 | 325 | 61,000 |
| 2003/12/11 | 334 | 335 | 320 | 330 | 30,000 |
| 2003/12/10 | 308 | 335 | 300 | 335 | 105,000 |
| 2003/12/09 | 311 | 316 | 308 | 308 | 25,000 |
| 2003/12/08 | 300 | 310 | 292 | 310 | 21,000 |
| 2003/12/05 | 285 | 292 | 281 | 290 | 15,000 |
| 2003/12/04 | 275 | 295 | 275 | 295 | 45,000 |
| 2003/12/03 | 255 | 275 | 252 | 275 | 25,000 |
| 2003/12/02 | 237 | 255 | 232 | 255 | 32,000 |
| 2003/12/01 | 218 | 229 | 218 | 229 | 11,000 |
| 2003/11/28 | 211 | 224 | 208 | 218 | 29,000 |
| 2003/11/27 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/11/25 | 230 | 230 | 225 | 225 | 8,000 |
| 2003/11/21 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/11/20 | 210 | 223 | 210 | 223 | 4,000 |
| 2003/11/19 | 232 | 232 | 200 | 202 | 23,000 |
| 2003/11/18 | 234 | 235 | 220 | 225 | 31,000 |
| 2003/11/17 | 275 | 275 | 255 | 269 | 16,000 |
| 2003/11/14 | 263 | 272 | 263 | 272 | 6,000 |
| 2003/11/13 | 280 | 285 | 262 | 262 | 12,000 |
| 2003/11/10 | 293 | 293 | 292 | 292 | 2,000 |
| 2003/11/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/06 | 307 | 307 | 307 | 307 | 1,000 |
| 2003/11/05 | 295 | 308 | 295 | 308 | 36,000 |
| 2003/11/04 | 295 | 300 | 295 | 300 | 4,000 |
| 2003/10/30 | 290 | 307 | 290 | 306 | 11,000 |
| 2003/10/28 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/10/27 | 319 | 319 | 290 | 305 | 5,000 |
| 2003/10/24 | 334 | 334 | 308 | 318 | 10,000 |
| 2003/10/23 | 327 | 337 | 326 | 336 | 10,000 |
| 2003/10/22 | 330 | 338 | 321 | 338 | 7,000 |
| 2003/10/21 | 328 | 330 | 318 | 330 | 6,000 |
| 2003/10/20 | 328 | 338 | 328 | 338 | 2,000 |
| 2003/10/16 | 336 | 341 | 336 | 341 | 2,000 |
| 2003/10/15 | 329 | 344 | 329 | 344 | 2,000 |
| 2003/10/10 | 328 | 365 | 328 | 365 | 13,000 |
| 2003/10/09 | 333 | 345 | 328 | 345 | 9,000 |
| 2003/10/07 | 341 | 349 | 341 | 349 | 3,000 |
| 2003/10/03 | 330 | 345 | 330 | 345 | 4,000 |
| 2003/10/01 | 346 | 347 | 330 | 345 | 6,000 |
| 2003/09/29 | 325 | 351 | 325 | 350 | 27,000 |
| 2003/09/25 | 358 | 358 | 358 | 358 | 15,000 |
| 2003/09/24 | 359 | 369 | 359 | 360 | 11,000 |
| 2003/09/22 | 387 | 387 | 361 | 369 | 9,000 |
| 2003/09/19 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/09/18 | 391 | 394 | 385 | 390 | 15,000 |
| 2003/09/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/09/16 | 394 | 400 | 388 | 397 | 6,000 |
| 2003/09/12 | 400 | 400 | 390 | 395 | 80,000 |
| 2003/09/11 | 390 | 400 | 387 | 400 | 18,000 |
| 2003/09/10 | 395 | 395 | 386 | 391 | 22,000 |
| 2003/09/09 | 395 | 400 | 390 | 400 | 29,000 |
| 2003/09/08 | 387 | 395 | 385 | 395 | 80,000 |
| 2003/09/05 | 380 | 395 | 379 | 387 | 84,000 |
| 2003/09/04 | 360 | 385 | 355 | 385 | 28,000 |
| 2003/09/03 | 354 | 365 | 354 | 360 | 17,000 |
| 2003/09/02 | 350 | 350 | 346 | 350 | 4,000 |
| 2003/09/01 | 357 | 358 | 354 | 355 | 10,000 |
| 2003/08/29 | 341 | 354 | 335 | 354 | 14,000 |
| 2003/08/28 | 355 | 355 | 335 | 344 | 23,000 |
| 2003/08/27 | 340 | 355 | 340 | 355 | 27,000 |
| 2003/08/26 | 330 | 340 | 330 | 340 | 56,000 |
| 2003/08/25 | 320 | 325 | 319 | 325 | 8,000 |
| 2003/08/22 | 314 | 319 | 314 | 319 | 3,000 |
| 2003/08/20 | 310 | 310 | 300 | 303 | 6,000 |
| 2003/08/19 | 300 | 305 | 300 | 300 | 11,000 |
| 2003/08/18 | 310 | 310 | 300 | 310 | 4,000 |
| 2003/08/15 | 299 | 305 | 299 | 305 | 2,000 |
| 2003/08/14 | 298 | 308 | 295 | 308 | 4,000 |
| 2003/08/13 | 295 | 300 | 295 | 300 | 10,000 |
| 2003/08/12 | 285 | 295 | 285 | 294 | 5,000 |
| 2003/08/11 | 282 | 282 | 275 | 275 | 2,000 |
| 2003/08/08 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/08/07 | 280 | 287 | 280 | 280 | 4,000 |
| 2003/08/05 | 281 | 286 | 280 | 286 | 10,000 |
| 2003/08/04 | 290 | 290 | 281 | 281 | 12,000 |
| 2003/07/31 | 296 | 296 | 280 | 280 | 9,000 |
| 2003/07/30 | 276 | 276 | 275 | 276 | 5,000 |
| 2003/07/29 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/07/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/25 | 303 | 303 | 300 | 300 | 2,000 |
| 2003/07/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/07/23 | 275 | 295 | 271 | 295 | 4,000 |
| 2003/07/22 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/07/18 | 255 | 255 | 250 | 250 | 10,000 |
| 2003/07/17 | 256 | 260 | 250 | 257 | 21,000 |
| 2003/07/16 | 255 | 255 | 255 | 255 | 3,000 |
| 2003/07/15 | 250 | 255 | 246 | 255 | 3,000 |
| 2003/07/14 | 250 | 250 | 247 | 250 | 4,000 |
| 2003/07/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/07/09 | 261 | 265 | 261 | 265 | 3,000 |
| 2003/07/08 | 270 | 270 | 265 | 265 | 2,000 |
| 2003/07/07 | 277 | 277 | 277 | 277 | 1,000 |
| 2003/07/04 | 277 | 277 | 277 | 277 | 2,000 |
| 2003/07/03 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/07/02 | 285 | 285 | 280 | 280 | 9,000 |
| 2003/07/01 | 300 | 300 | 277 | 277 | 11,000 |
| 2003/06/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/06/27 | 279 | 285 | 279 | 280 | 6,000 |
| 2003/06/26 | 300 | 300 | 277 | 294 | 4,000 |
| 2003/06/25 | 277 | 297 | 272 | 297 | 7,000 |
| 2003/06/24 | 295 | 308 | 266 | 308 | 12,000 |
| 2003/06/23 | 310 | 320 | 300 | 300 | 6,000 |
| 2003/06/20 | 340 | 340 | 305 | 340 | 10,000 |
| 2003/06/19 | 345 | 360 | 340 | 340 | 31,000 |
| 2003/06/18 | 286 | 340 | 285 | 340 | 34,000 |
| 2003/06/17 | 342 | 342 | 295 | 295 | 22,000 |
| 2003/06/16 | 349 | 350 | 340 | 345 | 29,000 |
| 2003/06/13 | 381 | 381 | 340 | 351 | 54,000 |
| 2003/06/12 | 400 | 415 | 383 | 401 | 69,000 |
| 2003/06/11 | 400 | 438 | 381 | 415 | 142,000 |
| 2003/06/10 | 385 | 438 | 375 | 438 | 297,000 |
| 2003/06/09 | 360 | 360 | 360 | 360 | 212,000 |
| 2003/06/06 | 270 | 281 | 270 | 280 | 57,000 |
| 2003/06/05 | 235 | 280 | 235 | 280 | 70,000 |
| 2003/06/04 | 205 | 240 | 205 | 240 | 82,000 |
| 2003/06/03 | 200 | 210 | 198 | 205 | 73,000 |
| 2003/06/02 | 187 | 201 | 187 | 201 | 32,000 |
| 2003/05/30 | 165 | 190 | 165 | 190 | 120,000 |
| 2003/05/29 | 158 | 158 | 155 | 155 | 2,000 |
| 2003/05/26 | 150 | 155 | 150 | 155 | 11,000 |
| 2003/05/23 | 145 | 145 | 145 | 145 | 3,000 |
| 2003/05/22 | 132 | 143 | 132 | 143 | 2,000 |
| 2003/05/19 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/05/15 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/05/07 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/04/28 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/04/25 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/04/24 | 159 | 159 | 155 | 155 | 6,000 |
| 2003/04/23 | 150 | 155 | 150 | 155 | 12,000 |
| 2003/04/21 | 155 | 155 | 140 | 140 | 4,000 |
| 2003/04/17 | 136 | 136 | 136 | 136 | 1,000 |
| 2003/04/16 | 137 | 137 | 136 | 136 | 4,000 |
| 2003/04/10 | 136 | 136 | 136 | 136 | 1,000 |
| 2003/04/01 | 151 | 151 | 151 | 151 | 2,000 |
| 2003/03/27 | 161 | 165 | 161 | 165 | 3,000 |
| 2003/03/26 | 165 | 175 | 165 | 166 | 10,000 |
| 2003/03/25 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/03/24 | 190 | 190 | 180 | 180 | 11,000 |
| 2003/03/20 | 180 | 190 | 180 | 190 | 2,000 |
| 2003/03/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/03/18 | 210 | 210 | 206 | 207 | 148,000 |
| 2003/03/17 | 185 | 219 | 175 | 219 | 38,000 |
| 2003/03/14 | 159 | 186 | 159 | 186 | 33,000 |
| 2003/03/13 | 156 | 157 | 156 | 156 | 6,000 |
| 2003/03/12 | 154 | 154 | 154 | 154 | 3,000 |
| 2003/03/10 | 154 | 155 | 153 | 155 | 8,000 |
| 2003/03/07 | 140 | 150 | 140 | 150 | 3,000 |
| 2003/03/06 | 150 | 150 | 141 | 141 | 4,000 |
| 2003/03/05 | 160 | 160 | 145 | 150 | 12,000 |
| 2003/03/03 | 165 | 165 | 150 | 160 | 9,000 |
| 2003/02/28 | 170 | 172 | 165 | 165 | 20,000 |
| 2003/02/27 | 150 | 171 | 150 | 168 | 56,000 |
| 2003/02/26 | 167 | 167 | 149 | 150 | 33,000 |
| 2003/02/25 | 177 | 178 | 167 | 167 | 10,000 |
| 2003/02/24 | 165 | 180 | 165 | 179 | 10,000 |
| 2003/02/21 | 149 | 155 | 149 | 155 | 6,000 |
| 2003/02/20 | 139 | 150 | 139 | 149 | 21,000 |
| 2003/02/19 | 135 | 140 | 135 | 140 | 3,000 |
| 2003/02/18 | 140 | 140 | 139 | 139 | 2,000 |
| 2003/02/17 | 133 | 135 | 133 | 135 | 14,000 |
| 2003/02/14 | 125 | 130 | 125 | 130 | 7,000 |
| 2003/02/13 | 125 | 125 | 124 | 125 | 13,000 |
| 2003/02/12 | 127 | 129 | 125 | 125 | 9,000 |
| 2003/02/10 | 125 | 126 | 125 | 126 | 8,000 |
| 2003/02/07 | 120 | 121 | 120 | 121 | 8,000 |
| 2003/02/06 | 120 | 120 | 117 | 120 | 15,000 |
| 2003/02/05 | 120 | 120 | 119 | 119 | 5,000 |
| 2003/01/30 | 120 | 120 | 115 | 119 | 6,000 |
| 2003/01/29 | 111 | 120 | 111 | 120 | 27,000 |
| 2003/01/28 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/01/27 | 121 | 121 | 115 | 120 | 12,000 |
| 2003/01/24 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/01/23 | 115 | 119 | 115 | 119 | 2,000 |
| 2003/01/22 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/01/21 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/01/20 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/01/17 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/01/15 | 110 | 119 | 110 | 119 | 3,000 |
| 2003/01/14 | 120 | 120 | 112 | 120 | 4,000 |
| 2003/01/08 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/01/06 | 120 | 120 | 120 | 120 | 2,000 |