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 |
---|---|---|---|---|---|
2007/12/28 | 91 | 96 | 91 | 96 | 113,000 |
2007/12/27 | 100 | 100 | 94 | 95 | 349,000 |
2007/12/26 | 93 | 101 | 93 | 99 | 580,000 |
2007/12/25 | 96 | 99 | 95 | 96 | 963,000 |
2007/12/21 | 91 | 99 | 85 | 95 | 765,000 |
2007/12/20 | 96 | 96 | 89 | 89 | 926,000 |
2007/12/19 | 97 | 99 | 95 | 96 | 435,000 |
2007/12/18 | 105 | 106 | 96 | 100 | 1,035,000 |
2007/12/17 | 108 | 110 | 99 | 102 | 2,616,000 |
2007/12/14 | 135 | 138 | 112 | 120 | 1,560,000 |
2007/12/13 | 130 | 133 | 121 | 129 | 435,000 |
2007/12/12 | 126 | 133 | 124 | 130 | 703,000 |
2007/12/11 | 126 | 135 | 122 | 128 | 2,427,000 |
2007/12/10 | 105 | 121 | 105 | 121 | 834,000 |
2007/12/07 | 101 | 105 | 100 | 105 | 160,000 |
2007/12/06 | 103 | 104 | 100 | 101 | 44,000 |
2007/12/05 | 103 | 104 | 100 | 103 | 121,000 |
2007/12/04 | 106 | 106 | 100 | 104 | 146,000 |
2007/12/03 | 104 | 108 | 103 | 105 | 76,000 |
2007/11/30 | 106 | 108 | 102 | 105 | 82,000 |
2007/11/29 | 104 | 111 | 104 | 107 | 336,000 |
2007/11/28 | 100 | 104 | 99 | 102 | 137,000 |
2007/11/27 | 91 | 99 | 91 | 97 | 433,000 |
2007/11/26 | 109 | 109 | 101 | 101 | 231,000 |
2007/11/22 | 106 | 110 | 100 | 110 | 147,000 |
2007/11/21 | 108 | 112 | 107 | 110 | 127,000 |
2007/11/20 | 110 | 113 | 102 | 110 | 236,000 |
2007/11/19 | 111 | 115 | 110 | 112 | 117,000 |
2007/11/16 | 113 | 115 | 110 | 112 | 278,000 |
2007/11/15 | 114 | 117 | 113 | 115 | 201,000 |
2007/11/14 | 113 | 119 | 113 | 115 | 306,000 |
2007/11/13 | 112 | 114 | 111 | 113 | 314,000 |
2007/11/12 | 116 | 116 | 110 | 112 | 688,000 |
2007/11/09 | 116 | 122 | 112 | 119 | 1,049,000 |
2007/11/08 | 111 | 117 | 105 | 117 | 806,000 |
2007/11/07 | 105 | 110 | 105 | 110 | 788,000 |
2007/11/06 | 102 | 112 | 101 | 104 | 574,000 |
2007/11/05 | 105 | 105 | 102 | 102 | 252,000 |
2007/11/02 | 108 | 108 | 102 | 103 | 462,000 |
2007/11/01 | 104 | 114 | 103 | 108 | 1,566,000 |
2007/10/31 | 103 | 103 | 101 | 102 | 327,000 |
2007/10/30 | 108 | 108 | 101 | 103 | 805,000 |
2007/10/29 | 113 | 127 | 104 | 108 | 2,995,000 |
2007/10/26 | 111 | 112 | 108 | 109 | 331,000 |
2007/10/25 | 112 | 113 | 107 | 111 | 463,000 |
2007/10/24 | 113 | 114 | 109 | 111 | 530,000 |
2007/10/23 | 115 | 115 | 108 | 110 | 692,000 |
2007/10/22 | 108 | 116 | 107 | 112 | 756,000 |
2007/10/19 | 121 | 125 | 116 | 117 | 1,013,000 |
2007/10/18 | 113 | 129 | 111 | 127 | 1,913,000 |
2007/10/17 | 135 | 140 | 111 | 115 | 3,275,000 |
2007/10/16 | 131 | 131 | 113 | 120 | 1,225,000 |
2007/10/15 | 138 | 138 | 127 | 132 | 1,085,000 |
2007/10/12 | 145 | 151 | 139 | 139 | 645,000 |
2007/10/11 | 159 | 161 | 147 | 148 | 854,000 |
2007/10/10 | 157 | 168 | 156 | 163 | 1,328,000 |
2007/10/09 | 155 | 157 | 153 | 155 | 321,000 |
2007/10/05 | 168 | 168 | 153 | 155 | 576,000 |
2007/10/04 | 171 | 177 | 162 | 165 | 1,250,000 |
2007/10/03 | 177 | 180 | 155 | 165 | 1,733,000 |
2007/10/02 | 184 | 205 | 177 | 181 | 2,064,000 |
2007/10/01 | 247 | 253 | 237 | 238 | 236,000 |
2007/09/28 | 232 | 270 | 225 | 252 | 902,000 |
2007/09/27 | 241 | 246 | 206 | 227 | 768,000 |
2007/09/26 | 271 | 271 | 244 | 247 | 557,000 |
2007/09/25 | 271 | 283 | 259 | 274 | 297,000 |
2007/09/21 | 261 | 294 | 261 | 266 | 1,147,000 |
2007/09/20 | 230 | 280 | 205 | 271 | 1,174,000 |
2007/09/19 | 250 | 255 | 214 | 214 | 990,000 |
2007/09/18 | 245 | 267 | 245 | 245 | 1,298,000 |
2007/09/14 | 271 | 273 | 241 | 255 | 1,873,000 |
2007/09/13 | 240 | 273 | 235 | 273 | 4,265,000 |
2007/09/12 | 207 | 223 | 202 | 222 | 1,499,000 |
2007/09/11 | 222 | 236 | 195 | 217 | 3,641,000 |
2007/09/10 | 190 | 222 | 188 | 220 | 7,336,000 |
2007/09/07 | 143 | 187 | 140 | 180 | 6,599,000 |
2007/09/06 | 138 | 150 | 135 | 137 | 1,488,000 |
2007/09/05 | 145 | 155 | 133 | 140 | 3,465,000 |
2007/09/04 | 155 | 207 | 134 | 138 | 6,389,000 |
2007/09/03 | 129 | 161 | 123 | 157 | 4,184,000 |
2007/08/31 | 99 | 121 | 99 | 116 | 1,341,000 |
2007/08/30 | 98 | 102 | 97 | 97 | 122,000 |
2007/08/29 | 95 | 102 | 94 | 94 | 102,000 |
2007/08/28 | 96 | 101 | 94 | 94 | 51,000 |
2007/08/27 | 99 | 108 | 94 | 94 | 208,000 |
2007/08/24 | 100 | 103 | 94 | 94 | 163,000 |
2007/08/23 | 100 | 101 | 97 | 100 | 60,000 |
2007/08/22 | 94 | 100 | 94 | 100 | 33,000 |
2007/08/21 | 95 | 101 | 93 | 97 | 35,000 |
2007/08/20 | 95 | 101 | 92 | 93 | 32,000 |
2007/08/17 | 90 | 99 | 90 | 96 | 56,000 |
2007/08/16 | 97 | 97 | 86 | 93 | 70,000 |
2007/08/15 | 98 | 100 | 97 | 98 | 99,000 |
2007/08/14 | 101 | 102 | 96 | 102 | 80,000 |
2007/08/13 | 103 | 104 | 100 | 103 | 43,000 |
2007/08/10 | 105 | 105 | 103 | 104 | 104,000 |
2007/08/09 | 102 | 106 | 101 | 106 | 113,000 |
2007/08/08 | 104 | 105 | 102 | 103 | 66,000 |
2007/08/07 | 105 | 105 | 102 | 105 | 47,000 |
2007/08/06 | 105 | 106 | 103 | 105 | 36,000 |
2007/08/03 | 103 | 106 | 102 | 106 | 107,000 |
2007/08/02 | 107 | 107 | 101 | 106 | 108,000 |
2007/08/01 | 103 | 108 | 103 | 108 | 62,000 |
2007/07/31 | 109 | 109 | 104 | 106 | 113,000 |
2007/07/30 | 110 | 123 | 105 | 107 | 645,000 |
2007/07/27 | 105 | 107 | 102 | 105 | 78,000 |
2007/07/26 | 109 | 109 | 106 | 108 | 43,000 |
2007/07/25 | 106 | 110 | 104 | 109 | 75,000 |
2007/07/24 | 112 | 112 | 108 | 110 | 74,000 |
2007/07/23 | 112 | 112 | 109 | 112 | 100,000 |
2007/07/20 | 111 | 125 | 111 | 113 | 1,042,000 |
2007/07/19 | 109 | 110 | 105 | 106 | 69,000 |
2007/07/18 | 113 | 113 | 107 | 108 | 115,000 |
2007/07/17 | 114 | 116 | 111 | 113 | 50,000 |
2007/07/13 | 116 | 117 | 111 | 114 | 143,000 |
2007/07/12 | 115 | 116 | 114 | 115 | 111,000 |
2007/07/11 | 120 | 121 | 116 | 118 | 238,000 |
2007/07/10 | 123 | 124 | 117 | 120 | 461,000 |
2007/07/09 | 124 | 135 | 119 | 119 | 2,789,000 |
2007/07/06 | 117 | 122 | 112 | 115 | 331,000 |
2007/07/05 | 123 | 130 | 113 | 117 | 1,310,000 |
2007/07/04 | 107 | 144 | 107 | 132 | 5,865,000 |
2007/07/03 | 104 | 104 | 101 | 102 | 155,000 |
2007/07/02 | 110 | 110 | 103 | 105 | 440,000 |
2007/06/29 | 145 | 152 | 111 | 111 | 4,204,000 |
2007/06/28 | 98 | 125 | 98 | 125 | 3,302,000 |
2007/06/27 | 96 | 97 | 94 | 95 | 49,000 |
2007/06/26 | 97 | 98 | 94 | 98 | 79,000 |
2007/06/25 | 99 | 99 | 97 | 97 | 67,000 |
2007/06/22 | 98 | 98 | 97 | 98 | 49,000 |
2007/06/21 | 97 | 99 | 96 | 98 | 73,000 |
2007/06/20 | 102 | 103 | 97 | 99 | 268,000 |
2007/06/19 | 99 | 113 | 97 | 98 | 949,000 |
2007/06/18 | 96 | 99 | 94 | 99 | 96,000 |
2007/06/15 | 99 | 99 | 95 | 96 | 191,000 |
2007/06/14 | 100 | 102 | 97 | 99 | 185,000 |
2007/06/13 | 98 | 102 | 95 | 100 | 325,000 |
2007/06/12 | 125 | 138 | 99 | 105 | 2,134,000 |
2007/06/11 | 91 | 120 | 90 | 120 | 2,392,000 |
2007/06/08 | 87 | 91 | 86 | 90 | 73,000 |
2007/06/07 | 96 | 96 | 90 | 92 | 153,000 |
2007/06/06 | 95 | 100 | 93 | 98 | 165,000 |
2007/06/05 | 100 | 100 | 96 | 98 | 125,000 |
2007/06/04 | 105 | 106 | 96 | 101 | 236,000 |
2007/06/01 | 111 | 111 | 106 | 106 | 261,000 |
2007/05/31 | 118 | 118 | 105 | 109 | 460,000 |
2007/05/30 | 110 | 119 | 105 | 110 | 680,000 |
2007/05/29 | 107 | 119 | 103 | 104 | 638,000 |
2007/05/28 | 135 | 135 | 107 | 111 | 900,000 |
2007/05/25 | 93 | 150 | 91 | 125 | 3,321,000 |
2007/05/24 | 78 | 101 | 78 | 101 | 440,000 |
2007/05/23 | 67 | 71 | 65 | 71 | 55,000 |
2007/05/22 | 74 | 74 | 65 | 68 | 75,000 |
2007/05/21 | 73 | 77 | 72 | 74 | 64,000 |
2007/05/18 | 76 | 76 | 70 | 76 | 55,000 |
2007/05/17 | 83 | 86 | 70 | 74 | 222,000 |
2007/05/16 | 93 | 93 | 79 | 82 | 40,000 |
2007/05/15 | 98 | 98 | 91 | 93 | 33,000 |
2007/05/14 | 99 | 100 | 98 | 98 | 15,000 |
2007/05/11 | 104 | 104 | 98 | 100 | 47,000 |
2007/05/10 | 102 | 109 | 102 | 109 | 11,000 |
2007/05/09 | 110 | 110 | 110 | 110 | 6,000 |
2007/05/08 | 110 | 110 | 110 | 110 | 3,000 |
2007/05/07 | 110 | 112 | 108 | 110 | 11,000 |
2007/05/02 | 111 | 112 | 110 | 110 | 36,000 |
2007/05/01 | 112 | 115 | 110 | 110 | 10,000 |
2007/04/26 | 120 | 120 | 120 | 120 | 2,000 |
2007/04/25 | 118 | 120 | 118 | 120 | 4,000 |
2007/04/24 | 118 | 118 | 118 | 118 | 2,000 |
2007/04/23 | 116 | 119 | 115 | 118 | 11,000 |
2007/04/20 | 124 | 124 | 121 | 121 | 3,000 |
2007/04/19 | 123 | 124 | 120 | 124 | 8,000 |
2007/04/18 | 117 | 121 | 117 | 121 | 4,000 |
2007/04/17 | 120 | 121 | 116 | 117 | 13,000 |
2007/04/16 | 121 | 121 | 121 | 121 | 2,000 |
2007/04/13 | 124 | 124 | 124 | 124 | 1,000 |
2007/04/11 | 125 | 125 | 123 | 123 | 2,000 |
2007/04/10 | 122 | 123 | 122 | 123 | 5,000 |
2007/04/09 | 121 | 121 | 120 | 120 | 4,000 |
2007/04/06 | 121 | 124 | 120 | 122 | 9,000 |
2007/04/05 | 121 | 121 | 121 | 121 | 3,000 |
2007/04/04 | 121 | 121 | 120 | 120 | 4,000 |
2007/04/03 | 129 | 129 | 124 | 124 | 4,000 |
2007/04/02 | 123 | 128 | 123 | 128 | 13,000 |
2007/03/30 | 128 | 131 | 128 | 128 | 5,000 |
2007/03/29 | 127 | 133 | 127 | 132 | 17,000 |
2007/03/28 | 133 | 133 | 123 | 123 | 20,000 |
2007/03/27 | 133 | 138 | 130 | 133 | 39,000 |
2007/03/26 | 150 | 152 | 148 | 148 | 52,000 |
2007/03/23 | 150 | 152 | 150 | 151 | 12,000 |
2007/03/22 | 152 | 152 | 150 | 150 | 19,000 |
2007/03/20 | 151 | 151 | 150 | 151 | 10,000 |
2007/03/19 | 152 | 152 | 150 | 151 | 14,000 |
2007/03/16 | 151 | 152 | 150 | 152 | 6,000 |
2007/03/15 | 150 | 152 | 150 | 151 | 14,000 |
2007/03/14 | 151 | 152 | 150 | 151 | 5,000 |
2007/03/13 | 152 | 152 | 151 | 151 | 4,000 |
2007/03/12 | 153 | 153 | 150 | 151 | 10,000 |
2007/03/09 | 150 | 151 | 150 | 150 | 12,000 |
2007/03/08 | 152 | 152 | 152 | 152 | 2,000 |
2007/03/07 | 151 | 153 | 151 | 151 | 3,000 |
2007/03/06 | 151 | 151 | 146 | 151 | 7,000 |
2007/03/05 | 152 | 152 | 147 | 147 | 10,000 |
2007/03/02 | 153 | 154 | 150 | 150 | 6,000 |
2007/03/01 | 155 | 155 | 150 | 150 | 7,000 |
2007/02/28 | 150 | 150 | 150 | 150 | 10,000 |
2007/02/27 | 152 | 155 | 152 | 155 | 7,000 |
2007/02/26 | 155 | 155 | 150 | 152 | 23,000 |
2007/02/23 | 151 | 156 | 150 | 155 | 44,000 |
2007/02/22 | 142 | 169 | 142 | 150 | 47,000 |
2007/02/21 | 138 | 141 | 138 | 141 | 9,000 |
2007/02/20 | 140 | 140 | 138 | 138 | 3,000 |
2007/02/19 | 134 | 140 | 134 | 135 | 11,000 |
2007/02/16 | 132 | 134 | 132 | 134 | 8,000 |
2007/02/15 | 132 | 132 | 132 | 132 | 1,000 |
2007/02/14 | 134 | 134 | 132 | 132 | 13,000 |
2007/02/13 | 134 | 134 | 132 | 132 | 7,000 |
2007/02/09 | 133 | 133 | 133 | 133 | 3,000 |
2007/02/08 | 135 | 135 | 135 | 135 | 1,000 |
2007/02/07 | 133 | 135 | 132 | 135 | 11,000 |
2007/02/06 | 135 | 135 | 132 | 132 | 4,000 |
2007/02/05 | 131 | 134 | 131 | 133 | 14,000 |
2007/02/02 | 134 | 134 | 134 | 134 | 2,000 |
2007/02/01 | 134 | 134 | 131 | 133 | 5,000 |
2007/01/31 | 134 | 135 | 134 | 134 | 3,000 |
2007/01/30 | 135 | 135 | 134 | 134 | 5,000 |
2007/01/29 | 136 | 136 | 132 | 132 | 10,000 |
2007/01/26 | 131 | 132 | 131 | 132 | 2,000 |
2007/01/25 | 134 | 135 | 130 | 131 | 23,000 |
2007/01/24 | 134 | 134 | 134 | 134 | 1,000 |
2007/01/23 | 134 | 134 | 134 | 134 | 2,000 |
2007/01/22 | 133 | 136 | 133 | 136 | 10,000 |
2007/01/19 | 135 | 135 | 133 | 133 | 5,000 |
2007/01/18 | 134 | 140 | 133 | 138 | 12,000 |
2007/01/17 | 132 | 136 | 132 | 136 | 3,000 |
2007/01/16 | 138 | 138 | 135 | 135 | 5,000 |
2007/01/15 | 129 | 137 | 129 | 137 | 9,000 |
2007/01/12 | 135 | 146 | 135 | 135 | 23,000 |
2007/01/11 | 123 | 130 | 123 | 130 | 13,000 |
2007/01/10 | 121 | 121 | 121 | 121 | 1,000 |
2007/01/09 | 121 | 124 | 120 | 120 | 13,000 |
2007/01/05 | 122 | 122 | 121 | 121 | 3,000 |
2007/01/04 | 124 | 124 | 122 | 122 | 2,000 |