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 |
|---|---|---|---|---|---|
| 2005/12/30 | 241 | 243 | 241 | 243 | 4,000 |
| 2005/12/29 | 244 | 244 | 241 | 241 | 8,000 |
| 2005/12/28 | 240 | 246 | 240 | 246 | 7,000 |
| 2005/12/27 | 241 | 241 | 239 | 240 | 12,000 |
| 2005/12/26 | 246 | 246 | 240 | 242 | 7,000 |
| 2005/12/22 | 245 | 245 | 241 | 243 | 15,000 |
| 2005/12/21 | 249 | 249 | 243 | 245 | 44,000 |
| 2005/12/20 | 232 | 250 | 230 | 250 | 48,000 |
| 2005/12/19 | 245 | 245 | 233 | 234 | 60,000 |
| 2005/12/16 | 244 | 244 | 238 | 240 | 25,000 |
| 2005/12/15 | 248 | 248 | 240 | 245 | 26,000 |
| 2005/12/14 | 250 | 250 | 247 | 248 | 26,000 |
| 2005/12/13 | 255 | 255 | 251 | 252 | 21,000 |
| 2005/12/12 | 265 | 265 | 255 | 255 | 42,000 |
| 2005/12/09 | 267 | 267 | 260 | 261 | 28,000 |
| 2005/12/08 | 261 | 266 | 258 | 263 | 44,000 |
| 2005/12/07 | 259 | 263 | 256 | 262 | 31,000 |
| 2005/12/06 | 251 | 254 | 251 | 254 | 6,000 |
| 2005/12/05 | 251 | 254 | 251 | 254 | 4,000 |
| 2005/12/02 | 253 | 254 | 248 | 254 | 11,000 |
| 2005/12/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/11/30 | 249 | 249 | 248 | 248 | 10,000 |
| 2005/11/29 | 248 | 251 | 248 | 250 | 5,000 |
| 2005/11/28 | 256 | 257 | 248 | 248 | 10,000 |
| 2005/11/25 | 250 | 260 | 248 | 260 | 20,000 |
| 2005/11/24 | 252 | 260 | 250 | 250 | 20,000 |
| 2005/11/22 | 252 | 255 | 252 | 254 | 14,000 |
| 2005/11/21 | 255 | 257 | 254 | 257 | 9,000 |
| 2005/11/18 | 254 | 254 | 252 | 254 | 9,000 |
| 2005/11/17 | 263 | 266 | 255 | 256 | 14,000 |
| 2005/11/16 | 264 | 264 | 248 | 259 | 32,000 |
| 2005/11/15 | 264 | 264 | 264 | 264 | 5,000 |
| 2005/11/14 | 266 | 266 | 265 | 265 | 5,000 |
| 2005/11/11 | 264 | 265 | 262 | 265 | 7,000 |
| 2005/11/10 | 262 | 262 | 262 | 262 | 1,000 |
| 2005/11/09 | 265 | 267 | 263 | 263 | 7,000 |
| 2005/11/08 | 265 | 265 | 262 | 265 | 9,000 |
| 2005/11/07 | 265 | 272 | 262 | 269 | 10,000 |
| 2005/11/04 | 272 | 272 | 266 | 266 | 5,000 |
| 2005/11/02 | 270 | 271 | 267 | 267 | 20,000 |
| 2005/11/01 | 275 | 277 | 270 | 272 | 52,000 |
| 2005/10/31 | 260 | 277 | 259 | 277 | 40,000 |
| 2005/10/28 | 255 | 255 | 252 | 252 | 11,000 |
| 2005/10/27 | 248 | 252 | 248 | 251 | 12,000 |
| 2005/10/26 | 258 | 258 | 252 | 252 | 17,000 |
| 2005/10/25 | 253 | 256 | 248 | 248 | 40,000 |
| 2005/10/24 | 243 | 247 | 243 | 247 | 12,000 |
| 2005/10/21 | 243 | 243 | 242 | 243 | 18,000 |
| 2005/10/20 | 245 | 245 | 242 | 243 | 4,000 |
| 2005/10/19 | 243 | 243 | 240 | 240 | 6,000 |
| 2005/10/18 | 240 | 242 | 240 | 240 | 19,000 |
| 2005/10/17 | 247 | 247 | 244 | 244 | 16,000 |
| 2005/10/14 | 243 | 250 | 243 | 248 | 18,000 |
| 2005/10/13 | 250 | 253 | 240 | 243 | 66,000 |
| 2005/10/12 | 262 | 262 | 251 | 254 | 10,000 |
| 2005/10/11 | 260 | 260 | 240 | 254 | 61,000 |
| 2005/10/07 | 271 | 277 | 269 | 269 | 37,000 |
| 2005/10/06 | 311 | 311 | 269 | 269 | 310,000 |
| 2005/10/05 | 284 | 304 | 269 | 304 | 286,000 |
| 2005/10/04 | 222 | 224 | 220 | 224 | 11,000 |
| 2005/10/03 | 224 | 224 | 223 | 223 | 3,000 |
| 2005/09/29 | 229 | 230 | 225 | 225 | 24,000 |
| 2005/09/28 | 225 | 226 | 225 | 226 | 6,000 |
| 2005/09/27 | 228 | 228 | 227 | 227 | 7,000 |
| 2005/09/26 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/09/22 | 228 | 228 | 225 | 228 | 7,000 |
| 2005/09/21 | 228 | 230 | 228 | 228 | 7,000 |
| 2005/09/20 | 228 | 228 | 225 | 228 | 6,000 |
| 2005/09/15 | 230 | 230 | 228 | 228 | 5,000 |
| 2005/09/14 | 228 | 228 | 228 | 228 | 9,000 |
| 2005/09/13 | 229 | 229 | 227 | 227 | 3,000 |
| 2005/09/12 | 224 | 230 | 223 | 230 | 5,000 |
| 2005/09/08 | 222 | 232 | 222 | 232 | 3,000 |
| 2005/09/07 | 230 | 230 | 230 | 230 | 3,000 |
| 2005/09/05 | 230 | 230 | 230 | 230 | 4,000 |
| 2005/09/02 | 234 | 234 | 230 | 230 | 4,000 |
| 2005/09/01 | 229 | 234 | 229 | 234 | 2,000 |
| 2005/08/31 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/08/26 | 235 | 235 | 231 | 231 | 5,000 |
| 2005/08/25 | 229 | 231 | 229 | 230 | 8,000 |
| 2005/08/24 | 231 | 232 | 229 | 231 | 16,000 |
| 2005/08/22 | 229 | 229 | 229 | 229 | 4,000 |
| 2005/08/19 | 230 | 231 | 230 | 230 | 8,000 |
| 2005/08/18 | 240 | 240 | 234 | 234 | 6,000 |
| 2005/08/17 | 235 | 235 | 234 | 234 | 3,000 |
| 2005/08/16 | 234 | 234 | 232 | 233 | 7,000 |
| 2005/08/15 | 234 | 234 | 227 | 231 | 4,000 |
| 2005/08/12 | 228 | 232 | 228 | 231 | 7,000 |
| 2005/08/11 | 233 | 236 | 228 | 228 | 9,000 |
| 2005/08/10 | 231 | 231 | 228 | 228 | 5,000 |
| 2005/08/09 | 227 | 227 | 226 | 226 | 2,000 |
| 2005/08/08 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/08/05 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/08/04 | 233 | 233 | 230 | 231 | 25,000 |
| 2005/08/03 | 230 | 232 | 230 | 232 | 8,000 |
| 2005/08/02 | 231 | 231 | 226 | 226 | 17,000 |
| 2005/08/01 | 225 | 225 | 225 | 225 | 2,000 |
| 2005/07/29 | 232 | 232 | 220 | 228 | 24,000 |
| 2005/07/28 | 230 | 235 | 225 | 235 | 19,000 |
| 2005/07/27 | 225 | 229 | 224 | 224 | 13,000 |
| 2005/07/26 | 224 | 224 | 224 | 224 | 1,000 |
| 2005/07/25 | 222 | 222 | 222 | 222 | 1,000 |
| 2005/07/22 | 222 | 222 | 222 | 222 | 2,000 |
| 2005/07/20 | 220 | 220 | 220 | 220 | 3,000 |
| 2005/07/19 | 219 | 220 | 219 | 220 | 4,000 |
| 2005/07/15 | 217 | 217 | 217 | 217 | 5,000 |
| 2005/07/14 | 217 | 217 | 216 | 216 | 8,000 |
| 2005/07/13 | 217 | 217 | 217 | 217 | 2,000 |
| 2005/07/12 | 217 | 217 | 217 | 217 | 1,000 |
| 2005/07/11 | 220 | 220 | 217 | 217 | 5,000 |
| 2005/07/08 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/07/07 | 217 | 219 | 217 | 219 | 5,000 |
| 2005/07/06 | 216 | 217 | 215 | 216 | 17,000 |
| 2005/07/05 | 223 | 223 | 215 | 215 | 34,000 |
| 2005/07/04 | 223 | 224 | 223 | 224 | 2,000 |
| 2005/06/30 | 227 | 227 | 227 | 227 | 4,000 |
| 2005/06/29 | 227 | 228 | 226 | 226 | 8,000 |
| 2005/06/27 | 226 | 226 | 225 | 226 | 16,000 |
| 2005/06/24 | 224 | 225 | 223 | 225 | 6,000 |
| 2005/06/23 | 224 | 225 | 223 | 223 | 8,000 |
| 2005/06/22 | 231 | 231 | 223 | 224 | 51,000 |
| 2005/06/21 | 226 | 231 | 226 | 230 | 6,000 |
| 2005/06/20 | 235 | 236 | 235 | 236 | 5,000 |
| 2005/06/17 | 241 | 241 | 241 | 241 | 4,000 |
| 2005/06/16 | 224 | 240 | 224 | 240 | 11,000 |
| 2005/06/15 | 224 | 225 | 222 | 223 | 11,000 |
| 2005/06/14 | 227 | 227 | 226 | 226 | 3,000 |
| 2005/06/13 | 236 | 237 | 236 | 237 | 3,000 |
| 2005/06/10 | 235 | 237 | 235 | 236 | 5,000 |
| 2005/06/09 | 226 | 236 | 226 | 236 | 8,000 |
| 2005/06/08 | 241 | 241 | 241 | 241 | 2,000 |
| 2005/06/03 | 247 | 247 | 246 | 246 | 2,000 |
| 2005/06/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/05/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/05/27 | 255 | 255 | 250 | 250 | 2,000 |
| 2005/05/26 | 253 | 254 | 253 | 254 | 4,000 |
| 2005/05/25 | 246 | 252 | 246 | 252 | 3,000 |
| 2005/05/24 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/05/23 | 247 | 255 | 247 | 255 | 8,000 |
| 2005/05/20 | 246 | 246 | 246 | 246 | 13,000 |
| 2005/05/18 | 237 | 243 | 236 | 243 | 15,000 |
| 2005/05/17 | 251 | 251 | 239 | 245 | 11,000 |
| 2005/05/16 | 253 | 253 | 253 | 253 | 1,000 |
| 2005/05/10 | 272 | 272 | 270 | 270 | 9,000 |
| 2005/05/09 | 267 | 279 | 267 | 279 | 7,000 |
| 2005/05/06 | 259 | 259 | 259 | 259 | 2,000 |
| 2005/05/02 | 248 | 249 | 248 | 249 | 2,000 |
| 2005/04/28 | 248 | 248 | 248 | 248 | 2,000 |
| 2005/04/27 | 248 | 248 | 248 | 248 | 2,000 |
| 2005/04/26 | 264 | 264 | 244 | 249 | 6,000 |
| 2005/04/25 | 248 | 248 | 241 | 241 | 7,000 |
| 2005/04/22 | 250 | 251 | 246 | 251 | 7,000 |
| 2005/04/21 | 258 | 259 | 257 | 257 | 10,000 |
| 2005/04/20 | 260 | 262 | 260 | 262 | 6,000 |
| 2005/04/19 | 259 | 259 | 259 | 259 | 2,000 |
| 2005/04/18 | 269 | 269 | 260 | 260 | 2,000 |
| 2005/04/15 | 268 | 272 | 267 | 272 | 3,000 |
| 2005/04/13 | 272 | 273 | 272 | 273 | 2,000 |
| 2005/04/12 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/04/11 | 269 | 270 | 267 | 270 | 6,000 |
| 2005/04/08 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/04/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/04/06 | 279 | 279 | 274 | 274 | 2,000 |
| 2005/04/04 | 280 | 280 | 275 | 280 | 7,000 |
| 2005/04/01 | 281 | 281 | 280 | 280 | 3,000 |
| 2005/03/31 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/03/30 | 280 | 281 | 276 | 281 | 11,000 |
| 2005/03/29 | 283 | 283 | 278 | 281 | 17,000 |
| 2005/03/28 | 281 | 285 | 278 | 284 | 20,000 |
| 2005/03/25 | 290 | 295 | 290 | 295 | 25,000 |
| 2005/03/24 | 290 | 291 | 288 | 290 | 15,000 |
| 2005/03/23 | 289 | 289 | 288 | 288 | 9,000 |
| 2005/03/22 | 285 | 288 | 285 | 288 | 20,000 |
| 2005/03/18 | 284 | 286 | 284 | 285 | 8,000 |
| 2005/03/17 | 281 | 283 | 280 | 283 | 8,000 |
| 2005/03/16 | 281 | 283 | 280 | 280 | 18,000 |
| 2005/03/15 | 279 | 282 | 279 | 282 | 6,000 |
| 2005/03/14 | 285 | 287 | 277 | 277 | 22,000 |
| 2005/03/11 | 286 | 286 | 286 | 286 | 2,000 |
| 2005/03/10 | 288 | 288 | 284 | 286 | 7,000 |
| 2005/03/09 | 286 | 286 | 280 | 280 | 5,000 |
| 2005/03/08 | 288 | 290 | 288 | 290 | 3,000 |
| 2005/03/07 | 285 | 285 | 285 | 285 | 10,000 |
| 2005/03/04 | 275 | 276 | 275 | 276 | 2,000 |
| 2005/03/03 | 273 | 277 | 273 | 273 | 7,000 |
| 2005/03/02 | 272 | 272 | 272 | 272 | 2,000 |
| 2005/03/01 | 269 | 274 | 269 | 274 | 3,000 |
| 2005/02/28 | 271 | 271 | 268 | 268 | 3,000 |
| 2005/02/25 | 271 | 272 | 265 | 270 | 25,000 |
| 2005/02/24 | 285 | 285 | 271 | 274 | 28,000 |
| 2005/02/23 | 291 | 292 | 291 | 292 | 3,000 |
| 2005/02/22 | 291 | 291 | 291 | 291 | 3,000 |
| 2005/02/18 | 285 | 286 | 285 | 286 | 5,000 |
| 2005/02/17 | 286 | 286 | 285 | 285 | 2,000 |
| 2005/02/16 | 290 | 290 | 286 | 286 | 3,000 |
| 2005/02/15 | 284 | 289 | 284 | 288 | 4,000 |
| 2005/02/14 | 284 | 285 | 283 | 284 | 4,000 |
| 2005/02/10 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/02/09 | 276 | 278 | 276 | 276 | 19,000 |
| 2005/02/08 | 279 | 279 | 277 | 278 | 8,000 |
| 2005/02/07 | 279 | 280 | 279 | 280 | 4,000 |
| 2005/02/04 | 272 | 280 | 272 | 280 | 8,000 |
| 2005/02/03 | 272 | 272 | 272 | 272 | 1,000 |
| 2005/02/02 | 275 | 275 | 274 | 274 | 3,000 |
| 2005/02/01 | 276 | 276 | 276 | 276 | 1,000 |
| 2005/01/31 | 280 | 280 | 278 | 278 | 8,000 |
| 2005/01/28 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/01/27 | 271 | 271 | 270 | 271 | 7,000 |
| 2005/01/26 | 275 | 275 | 271 | 272 | 6,000 |
| 2005/01/25 | 280 | 281 | 277 | 277 | 6,000 |
| 2005/01/24 | 286 | 286 | 280 | 283 | 6,000 |
| 2005/01/21 | 291 | 293 | 283 | 290 | 17,000 |
| 2005/01/20 | 279 | 290 | 279 | 290 | 13,000 |
| 2005/01/19 | 275 | 277 | 275 | 277 | 3,000 |
| 2005/01/18 | 275 | 278 | 273 | 274 | 17,000 |
| 2005/01/17 | 265 | 270 | 265 | 270 | 16,000 |
| 2005/01/14 | 264 | 265 | 261 | 265 | 14,000 |
| 2005/01/13 | 255 | 261 | 255 | 261 | 21,000 |
| 2005/01/12 | 254 | 254 | 254 | 254 | 2,000 |
| 2005/01/11 | 253 | 255 | 253 | 253 | 6,000 |
| 2005/01/07 | 254 | 254 | 253 | 253 | 3,000 |
| 2005/01/06 | 254 | 254 | 254 | 254 | 2,000 |
| 2005/01/05 | 250 | 254 | 250 | 254 | 3,000 |
| 2005/01/04 | 250 | 255 | 250 | 255 | 5,000 |