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 |
|---|---|---|---|---|---|
| 2006/12/29 | 121 | 121 | 120 | 120 | 3,000 |
| 2006/12/28 | 123 | 123 | 119 | 123 | 5,000 |
| 2006/12/27 | 120 | 123 | 118 | 123 | 13,000 |
| 2006/12/26 | 117 | 119 | 116 | 119 | 8,000 |
| 2006/12/25 | 117 | 118 | 117 | 118 | 22,000 |
| 2006/12/22 | 120 | 120 | 116 | 117 | 10,000 |
| 2006/12/21 | 120 | 120 | 120 | 120 | 5,000 |
| 2006/12/20 | 121 | 126 | 120 | 122 | 16,000 |
| 2006/12/19 | 122 | 125 | 116 | 124 | 49,000 |
| 2006/12/18 | 122 | 123 | 119 | 120 | 24,000 |
| 2006/12/15 | 115 | 120 | 115 | 118 | 35,000 |
| 2006/12/14 | 120 | 120 | 115 | 115 | 23,000 |
| 2006/12/13 | 120 | 125 | 119 | 121 | 29,000 |
| 2006/12/12 | 122 | 122 | 121 | 121 | 7,000 |
| 2006/12/11 | 124 | 124 | 120 | 122 | 26,000 |
| 2006/12/08 | 124 | 124 | 121 | 124 | 28,000 |
| 2006/12/07 | 124 | 124 | 120 | 120 | 24,000 |
| 2006/12/06 | 128 | 128 | 124 | 124 | 15,000 |
| 2006/12/05 | 131 | 131 | 125 | 128 | 37,000 |
| 2006/12/04 | 138 | 138 | 132 | 132 | 17,000 |
| 2006/12/01 | 140 | 140 | 138 | 138 | 9,000 |
| 2006/11/30 | 147 | 147 | 139 | 140 | 23,000 |
| 2006/11/29 | 150 | 150 | 147 | 147 | 17,000 |
| 2006/11/28 | 147 | 148 | 145 | 145 | 25,000 |
| 2006/11/27 | 159 | 159 | 157 | 157 | 7,000 |
| 2006/11/24 | 145 | 159 | 143 | 159 | 6,000 |
| 2006/11/22 | 140 | 146 | 140 | 141 | 7,000 |
| 2006/11/21 | 145 | 147 | 139 | 146 | 11,000 |
| 2006/11/20 | 155 | 155 | 145 | 145 | 6,000 |
| 2006/11/17 | 156 | 156 | 156 | 156 | 3,000 |
| 2006/11/16 | 156 | 156 | 148 | 156 | 8,000 |
| 2006/11/14 | 157 | 157 | 154 | 157 | 3,000 |
| 2006/11/13 | 155 | 155 | 150 | 150 | 6,000 |
| 2006/11/10 | 156 | 158 | 148 | 158 | 10,000 |
| 2006/11/09 | 162 | 162 | 160 | 160 | 10,000 |
| 2006/11/08 | 167 | 167 | 162 | 162 | 11,000 |
| 2006/11/07 | 170 | 174 | 167 | 172 | 36,000 |
| 2006/11/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/11/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/11/01 | 175 | 181 | 175 | 181 | 4,000 |
| 2006/10/31 | 178 | 178 | 175 | 175 | 7,000 |
| 2006/10/30 | 179 | 179 | 178 | 178 | 3,000 |
| 2006/10/27 | 180 | 180 | 179 | 179 | 6,000 |
| 2006/10/26 | 183 | 183 | 183 | 183 | 6,000 |
| 2006/10/25 | 181 | 183 | 181 | 183 | 13,000 |
| 2006/10/24 | 180 | 180 | 180 | 180 | 5,000 |
| 2006/10/23 | 184 | 185 | 184 | 185 | 3,000 |
| 2006/10/20 | 184 | 184 | 184 | 184 | 2,000 |
| 2006/10/19 | 180 | 189 | 180 | 189 | 3,000 |
| 2006/10/18 | 180 | 180 | 180 | 180 | 3,000 |
| 2006/10/16 | 180 | 180 | 180 | 180 | 6,000 |
| 2006/10/13 | 180 | 180 | 180 | 180 | 8,000 |
| 2006/10/12 | 180 | 182 | 180 | 182 | 2,000 |
| 2006/10/11 | 178 | 180 | 177 | 180 | 8,000 |
| 2006/10/10 | 177 | 177 | 177 | 177 | 2,000 |
| 2006/10/06 | 186 | 186 | 185 | 185 | 5,000 |
| 2006/10/05 | 188 | 189 | 188 | 189 | 4,000 |
| 2006/10/04 | 188 | 190 | 188 | 190 | 11,000 |
| 2006/10/03 | 186 | 192 | 186 | 192 | 30,000 |
| 2006/10/02 | 182 | 185 | 182 | 185 | 15,000 |
| 2006/09/29 | 185 | 187 | 185 | 185 | 27,000 |
| 2006/09/28 | 186 | 186 | 185 | 185 | 6,000 |
| 2006/09/27 | 185 | 185 | 185 | 185 | 12,000 |
| 2006/09/26 | 185 | 190 | 185 | 190 | 62,000 |
| 2006/09/25 | 194 | 194 | 185 | 185 | 22,000 |
| 2006/09/22 | 199 | 199 | 194 | 195 | 24,000 |
| 2006/09/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/09/20 | 199 | 199 | 199 | 199 | 1,000 |
| 2006/09/19 | 199 | 199 | 199 | 199 | 1,000 |
| 2006/09/15 | 196 | 206 | 196 | 199 | 6,000 |
| 2006/09/14 | 201 | 201 | 196 | 196 | 10,000 |
| 2006/09/13 | 204 | 205 | 204 | 205 | 4,000 |
| 2006/09/12 | 204 | 204 | 200 | 201 | 6,000 |
| 2006/09/11 | 206 | 206 | 204 | 204 | 8,000 |
| 2006/09/08 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/09/07 | 200 | 208 | 200 | 200 | 5,000 |
| 2006/09/06 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/08/31 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/08/30 | 197 | 199 | 197 | 199 | 3,000 |
| 2006/08/29 | 195 | 198 | 195 | 196 | 5,000 |
| 2006/08/25 | 193 | 193 | 193 | 193 | 3,000 |
| 2006/08/24 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/08/23 | 193 | 195 | 193 | 195 | 3,000 |
| 2006/08/22 | 191 | 195 | 191 | 195 | 3,000 |
| 2006/08/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/08/15 | 197 | 201 | 197 | 201 | 20,000 |
| 2006/08/14 | 195 | 199 | 195 | 198 | 4,000 |
| 2006/08/11 | 202 | 202 | 199 | 199 | 14,000 |
| 2006/08/10 | 202 | 202 | 202 | 202 | 11,000 |
| 2006/08/09 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/08/08 | 201 | 201 | 199 | 199 | 11,000 |
| 2006/08/07 | 200 | 205 | 200 | 202 | 30,000 |
| 2006/08/04 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/08/02 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/08/01 | 195 | 210 | 195 | 210 | 3,000 |
| 2006/07/31 | 199 | 199 | 193 | 195 | 5,000 |
| 2006/07/28 | 197 | 200 | 197 | 200 | 4,000 |
| 2006/07/27 | 206 | 208 | 197 | 197 | 21,000 |
| 2006/07/26 | 196 | 199 | 195 | 199 | 7,000 |
| 2006/07/25 | 195 | 197 | 187 | 196 | 25,000 |
| 2006/07/24 | 205 | 205 | 201 | 201 | 2,000 |
| 2006/07/20 | 204 | 205 | 196 | 205 | 3,000 |
| 2006/07/19 | 189 | 204 | 189 | 204 | 6,000 |
| 2006/07/18 | 195 | 195 | 190 | 190 | 12,000 |
| 2006/07/14 | 198 | 220 | 196 | 200 | 30,000 |
| 2006/07/13 | 197 | 197 | 194 | 194 | 6,000 |
| 2006/07/12 | 201 | 202 | 198 | 199 | 23,000 |
| 2006/07/11 | 211 | 211 | 210 | 210 | 5,000 |
| 2006/07/10 | 218 | 218 | 200 | 212 | 7,000 |
| 2006/07/07 | 218 | 218 | 218 | 218 | 1,000 |
| 2006/07/05 | 210 | 220 | 209 | 220 | 15,000 |
| 2006/07/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/07/03 | 216 | 216 | 215 | 215 | 3,000 |
| 2006/06/30 | 220 | 220 | 215 | 220 | 8,000 |
| 2006/06/29 | 219 | 220 | 215 | 220 | 16,000 |
| 2006/06/28 | 219 | 219 | 219 | 219 | 3,000 |
| 2006/06/26 | 219 | 220 | 219 | 220 | 2,000 |
| 2006/06/23 | 219 | 220 | 219 | 220 | 5,000 |
| 2006/06/22 | 227 | 227 | 208 | 219 | 12,000 |
| 2006/06/21 | 235 | 235 | 225 | 225 | 6,000 |
| 2006/06/20 | 230 | 235 | 220 | 235 | 17,000 |
| 2006/06/19 | 218 | 225 | 214 | 225 | 18,000 |
| 2006/06/16 | 219 | 219 | 215 | 215 | 5,000 |
| 2006/06/15 | 205 | 208 | 203 | 208 | 9,000 |
| 2006/06/14 | 200 | 200 | 200 | 200 | 6,000 |
| 2006/06/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/06/09 | 192 | 198 | 192 | 198 | 4,000 |
| 2006/06/08 | 192 | 192 | 192 | 192 | 2,000 |
| 2006/06/07 | 195 | 205 | 193 | 205 | 10,000 |
| 2006/06/06 | 199 | 205 | 199 | 205 | 8,000 |
| 2006/06/05 | 206 | 221 | 206 | 215 | 4,000 |
| 2006/06/02 | 222 | 222 | 210 | 221 | 33,000 |
| 2006/06/01 | 223 | 223 | 210 | 222 | 8,000 |
| 2006/05/31 | 227 | 228 | 215 | 221 | 12,000 |
| 2006/05/30 | 234 | 235 | 228 | 235 | 7,000 |
| 2006/05/29 | 233 | 236 | 233 | 236 | 5,000 |
| 2006/05/26 | 233 | 234 | 233 | 234 | 5,000 |
| 2006/05/25 | 233 | 234 | 225 | 234 | 7,000 |
| 2006/05/24 | 220 | 235 | 220 | 225 | 13,000 |
| 2006/05/23 | 233 | 233 | 219 | 225 | 6,000 |
| 2006/05/22 | 239 | 239 | 228 | 228 | 14,000 |
| 2006/05/19 | 222 | 227 | 222 | 227 | 22,000 |
| 2006/05/18 | 221 | 221 | 221 | 221 | 2,000 |
| 2006/05/17 | 225 | 225 | 221 | 221 | 14,000 |
| 2006/05/16 | 220 | 220 | 215 | 220 | 4,000 |
| 2006/05/15 | 211 | 220 | 211 | 220 | 4,000 |
| 2006/05/12 | 215 | 220 | 210 | 216 | 10,000 |
| 2006/05/11 | 210 | 224 | 210 | 219 | 14,000 |
| 2006/05/10 | 210 | 215 | 207 | 215 | 17,000 |
| 2006/05/09 | 210 | 215 | 205 | 215 | 10,000 |
| 2006/05/08 | 195 | 227 | 195 | 215 | 21,000 |
| 2006/05/02 | 187 | 194 | 187 | 194 | 7,000 |
| 2006/05/01 | 189 | 189 | 175 | 189 | 14,000 |
| 2006/04/28 | 188 | 189 | 188 | 189 | 3,000 |
| 2006/04/27 | 187 | 191 | 187 | 191 | 12,000 |
| 2006/04/26 | 190 | 190 | 187 | 189 | 3,000 |
| 2006/04/25 | 191 | 191 | 190 | 190 | 4,000 |
| 2006/04/24 | 188 | 191 | 188 | 191 | 13,000 |
| 2006/04/21 | 200 | 200 | 198 | 198 | 8,000 |
| 2006/04/20 | 204 | 204 | 200 | 200 | 6,000 |
| 2006/04/19 | 204 | 204 | 197 | 204 | 12,000 |
| 2006/04/18 | 195 | 201 | 195 | 201 | 13,000 |
| 2006/04/17 | 211 | 214 | 210 | 210 | 10,000 |
| 2006/04/14 | 214 | 214 | 213 | 213 | 7,000 |
| 2006/04/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2006/04/12 | 214 | 214 | 214 | 214 | 1,000 |
| 2006/04/11 | 218 | 218 | 216 | 217 | 8,000 |
| 2006/04/10 | 218 | 218 | 218 | 218 | 2,000 |
| 2006/04/07 | 217 | 218 | 216 | 216 | 7,000 |
| 2006/04/06 | 214 | 214 | 214 | 214 | 1,000 |
| 2006/04/05 | 215 | 217 | 214 | 214 | 7,000 |
| 2006/04/04 | 218 | 218 | 213 | 216 | 11,000 |
| 2006/04/03 | 214 | 214 | 213 | 213 | 2,000 |
| 2006/03/31 | 215 | 216 | 212 | 216 | 12,000 |
| 2006/03/30 | 211 | 218 | 211 | 217 | 10,000 |
| 2006/03/29 | 224 | 225 | 216 | 216 | 9,000 |
| 2006/03/28 | 218 | 225 | 218 | 221 | 33,000 |
| 2006/03/27 | 238 | 240 | 236 | 238 | 25,000 |
| 2006/03/24 | 235 | 240 | 230 | 240 | 29,000 |
| 2006/03/23 | 228 | 233 | 228 | 233 | 12,000 |
| 2006/03/22 | 231 | 231 | 228 | 228 | 9,000 |
| 2006/03/20 | 231 | 231 | 228 | 231 | 16,000 |
| 2006/03/17 | 232 | 232 | 228 | 231 | 4,000 |
| 2006/03/16 | 230 | 232 | 225 | 232 | 9,000 |
| 2006/03/15 | 228 | 233 | 228 | 233 | 5,000 |
| 2006/03/14 | 230 | 230 | 228 | 228 | 6,000 |
| 2006/03/13 | 233 | 233 | 225 | 230 | 5,000 |
| 2006/03/10 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/03/09 | 224 | 224 | 224 | 224 | 3,000 |
| 2006/03/08 | 218 | 218 | 218 | 218 | 3,000 |
| 2006/03/07 | 210 | 215 | 210 | 215 | 5,000 |
| 2006/03/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/03/03 | 210 | 215 | 210 | 215 | 4,000 |
| 2006/03/02 | 215 | 215 | 211 | 211 | 4,000 |
| 2006/03/01 | 213 | 218 | 213 | 214 | 4,000 |
| 2006/02/28 | 212 | 214 | 210 | 214 | 6,000 |
| 2006/02/27 | 217 | 217 | 207 | 212 | 6,000 |
| 2006/02/24 | 205 | 209 | 205 | 209 | 3,000 |
| 2006/02/23 | 204 | 205 | 204 | 205 | 5,000 |
| 2006/02/22 | 190 | 200 | 190 | 200 | 8,000 |
| 2006/02/21 | 178 | 185 | 178 | 185 | 19,000 |
| 2006/02/20 | 225 | 227 | 172 | 187 | 56,000 |
| 2006/02/17 | 235 | 235 | 208 | 223 | 10,000 |
| 2006/02/16 | 227 | 235 | 220 | 235 | 9,000 |
| 2006/02/15 | 223 | 227 | 223 | 227 | 2,000 |
| 2006/02/14 | 234 | 234 | 226 | 226 | 3,000 |
| 2006/02/13 | 239 | 239 | 220 | 228 | 27,000 |
| 2006/02/09 | 246 | 246 | 240 | 240 | 2,000 |
| 2006/02/08 | 233 | 244 | 233 | 244 | 9,000 |
| 2006/02/07 | 240 | 240 | 234 | 234 | 2,000 |
| 2006/02/06 | 236 | 239 | 236 | 239 | 3,000 |
| 2006/02/03 | 233 | 235 | 233 | 233 | 3,000 |
| 2006/02/02 | 232 | 235 | 232 | 235 | 3,000 |
| 2006/02/01 | 232 | 232 | 232 | 232 | 1,000 |
| 2006/01/31 | 233 | 233 | 232 | 232 | 2,000 |
| 2006/01/30 | 233 | 233 | 232 | 232 | 4,000 |
| 2006/01/27 | 229 | 230 | 229 | 230 | 3,000 |
| 2006/01/26 | 229 | 230 | 228 | 228 | 12,000 |
| 2006/01/25 | 229 | 229 | 224 | 227 | 9,000 |
| 2006/01/24 | 228 | 228 | 223 | 225 | 8,000 |
| 2006/01/23 | 222 | 229 | 222 | 229 | 25,000 |
| 2006/01/20 | 247 | 248 | 241 | 245 | 12,000 |
| 2006/01/19 | 223 | 243 | 223 | 234 | 16,000 |
| 2006/01/18 | 242 | 242 | 221 | 223 | 35,000 |
| 2006/01/17 | 251 | 251 | 245 | 245 | 6,000 |
| 2006/01/16 | 249 | 250 | 245 | 250 | 22,000 |
| 2006/01/13 | 252 | 253 | 249 | 249 | 9,000 |
| 2006/01/12 | 251 | 252 | 250 | 252 | 7,000 |
| 2006/01/11 | 250 | 250 | 248 | 250 | 9,000 |
| 2006/01/10 | 250 | 250 | 250 | 250 | 9,000 |
| 2006/01/06 | 245 | 248 | 245 | 247 | 10,000 |
| 2006/01/05 | 247 | 247 | 242 | 244 | 8,000 |
| 2006/01/04 | 245 | 245 | 245 | 245 | 4,000 |