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 |
---|---|---|---|---|---|
2012/12/28 | 45 | 45 | 44 | 44 | 184,000 |
2012/12/27 | 44 | 46 | 44 | 45 | 310,000 |
2012/12/26 | 44 | 45 | 43 | 45 | 100,000 |
2012/12/25 | 43 | 43 | 43 | 43 | 143,000 |
2012/12/21 | 43 | 44 | 42 | 43 | 111,000 |
2012/12/20 | 42 | 44 | 42 | 43 | 175,000 |
2012/12/19 | 43 | 43 | 42 | 42 | 93,000 |
2012/12/18 | 43 | 44 | 42 | 43 | 60,000 |
2012/12/17 | 42 | 43 | 42 | 43 | 76,000 |
2012/12/14 | 42 | 44 | 42 | 44 | 99,000 |
2012/12/13 | 43 | 43 | 42 | 42 | 81,000 |
2012/12/12 | 43 | 43 | 43 | 43 | 20,000 |
2012/12/11 | 42 | 44 | 42 | 44 | 74,000 |
2012/12/10 | 43 | 43 | 42 | 42 | 47,000 |
2012/12/07 | 43 | 44 | 42 | 42 | 156,000 |
2012/12/06 | 43 | 43 | 42 | 43 | 136,000 |
2012/12/05 | 44 | 44 | 42 | 43 | 140,000 |
2012/12/04 | 43 | 44 | 42 | 44 | 68,000 |
2012/12/03 | 43 | 44 | 43 | 44 | 19,000 |
2012/11/30 | 45 | 45 | 42 | 42 | 69,000 |
2012/11/29 | 46 | 46 | 41 | 44 | 352,000 |
2012/11/28 | 43 | 46 | 43 | 46 | 146,000 |
2012/11/27 | 44 | 44 | 44 | 44 | 16,000 |
2012/11/26 | 43 | 44 | 42 | 42 | 8,000 |
2012/11/22 | 42 | 42 | 42 | 42 | 43,000 |
2012/11/21 | 41 | 42 | 41 | 42 | 161,000 |
2012/11/20 | 41 | 41 | 40 | 40 | 41,000 |
2012/11/19 | 41 | 41 | 41 | 41 | 24,000 |
2012/11/16 | 40 | 40 | 40 | 40 | 44,000 |
2012/11/15 | 40 | 41 | 39 | 40 | 91,000 |
2012/11/14 | 42 | 42 | 40 | 40 | 147,000 |
2012/11/13 | 43 | 44 | 42 | 42 | 217,000 |
2012/11/12 | 44 | 44 | 43 | 44 | 81,000 |
2012/11/09 | 42 | 44 | 42 | 44 | 57,000 |
2012/11/08 | 41 | 42 | 41 | 42 | 3,000 |
2012/11/07 | 41 | 41 | 41 | 41 | 14,000 |
2012/11/06 | 41 | 41 | 41 | 41 | 25,000 |
2012/11/05 | 41 | 41 | 41 | 41 | 39,000 |
2012/11/02 | 42 | 42 | 41 | 41 | 68,000 |
2012/11/01 | 39 | 41 | 39 | 41 | 13,000 |
2012/10/31 | 40 | 41 | 40 | 40 | 90,000 |
2012/10/30 | 39 | 40 | 38 | 39 | 29,000 |
2012/10/29 | 39 | 40 | 39 | 39 | 28,000 |
2012/10/26 | 41 | 41 | 39 | 39 | 21,000 |
2012/10/25 | 42 | 42 | 40 | 41 | 3,000 |
2012/10/24 | 40 | 41 | 40 | 41 | 8,000 |
2012/10/23 | 40 | 41 | 40 | 40 | 7,000 |
2012/10/22 | 40 | 42 | 40 | 42 | 41,000 |
2012/10/18 | 40 | 42 | 40 | 42 | 35,000 |
2012/10/17 | 41 | 41 | 40 | 40 | 16,000 |
2012/10/16 | 41 | 42 | 41 | 42 | 10,000 |
2012/10/15 | 41 | 43 | 40 | 42 | 85,000 |
2012/10/12 | 40 | 41 | 40 | 40 | 48,000 |
2012/10/11 | 39 | 41 | 39 | 41 | 52,000 |
2012/10/10 | 39 | 40 | 37 | 39 | 141,000 |
2012/10/09 | 37 | 39 | 37 | 39 | 91,000 |
2012/10/05 | 35 | 37 | 35 | 37 | 28,000 |
2012/10/04 | 35 | 36 | 35 | 36 | 25,000 |
2012/10/03 | 36 | 36 | 35 | 35 | 46,000 |
2012/10/02 | 35 | 36 | 35 | 35 | 38,000 |
2012/10/01 | 36 | 36 | 35 | 35 | 57,000 |
2012/09/28 | 36 | 36 | 36 | 36 | 4,000 |
2012/09/27 | 36 | 36 | 35 | 36 | 162,000 |
2012/09/26 | 37 | 37 | 36 | 36 | 56,000 |
2012/09/25 | 37 | 38 | 37 | 37 | 18,000 |
2012/09/24 | 38 | 39 | 36 | 37 | 57,000 |
2012/09/21 | 37 | 38 | 37 | 38 | 15,000 |
2012/09/20 | 37 | 39 | 36 | 38 | 143,000 |
2012/09/19 | 36 | 37 | 36 | 37 | 7,000 |
2012/09/18 | 36 | 36 | 36 | 36 | 13,000 |
2012/09/14 | 35 | 36 | 35 | 36 | 60,000 |
2012/09/13 | 36 | 36 | 36 | 36 | 2,000 |
2012/09/12 | 36 | 36 | 36 | 36 | 33,000 |
2012/09/11 | 36 | 36 | 35 | 36 | 130,000 |
2012/09/10 | 36 | 36 | 36 | 36 | 26,000 |
2012/09/07 | 37 | 37 | 36 | 36 | 7,000 |
2012/09/06 | 35 | 37 | 35 | 36 | 76,000 |
2012/09/05 | 35 | 36 | 35 | 36 | 92,000 |
2012/09/04 | 36 | 36 | 36 | 36 | 69,000 |
2012/09/03 | 36 | 37 | 36 | 36 | 31,000 |
2012/08/31 | 36 | 37 | 36 | 37 | 21,000 |
2012/08/30 | 37 | 37 | 36 | 37 | 36,000 |
2012/08/29 | 37 | 38 | 37 | 37 | 51,000 |
2012/08/28 | 38 | 38 | 37 | 38 | 33,000 |
2012/08/27 | 37 | 38 | 37 | 37 | 81,000 |
2012/08/24 | 37 | 38 | 37 | 37 | 38,000 |
2012/08/23 | 37 | 37 | 36 | 37 | 102,000 |
2012/08/22 | 37 | 37 | 36 | 37 | 70,000 |
2012/08/21 | 38 | 38 | 36 | 37 | 388,000 |
2012/08/20 | 38 | 38 | 36 | 37 | 501,000 |
2012/08/17 | 39 | 40 | 38 | 39 | 39,000 |
2012/08/16 | 40 | 40 | 38 | 39 | 336,000 |
2012/08/15 | 40 | 41 | 39 | 41 | 29,000 |
2012/08/14 | 38 | 40 | 37 | 40 | 155,000 |
2012/08/13 | 41 | 41 | 38 | 38 | 254,000 |
2012/08/10 | 44 | 44 | 41 | 43 | 178,000 |
2012/08/09 | 37 | 49 | 37 | 43 | 892,000 |
2012/08/08 | 37 | 38 | 36 | 36 | 140,000 |
2012/08/07 | 39 | 39 | 37 | 37 | 93,000 |
2012/08/06 | 40 | 40 | 39 | 39 | 63,000 |
2012/08/03 | 40 | 41 | 39 | 41 | 68,000 |
2012/08/02 | 40 | 41 | 40 | 40 | 13,000 |
2012/08/01 | 40 | 40 | 40 | 40 | 18,000 |
2012/07/31 | 42 | 42 | 40 | 41 | 20,000 |
2012/07/30 | 40 | 42 | 39 | 41 | 51,000 |
2012/07/27 | 39 | 40 | 39 | 39 | 50,000 |
2012/07/26 | 39 | 40 | 39 | 39 | 19,000 |
2012/07/25 | 40 | 40 | 39 | 39 | 35,000 |
2012/07/24 | 39 | 40 | 39 | 40 | 14,000 |
2012/07/23 | 39 | 40 | 38 | 40 | 88,000 |
2012/07/20 | 40 | 40 | 40 | 40 | 47,000 |
2012/07/19 | 41 | 41 | 40 | 41 | 54,000 |
2012/07/18 | 40 | 40 | 40 | 40 | 24,000 |
2012/07/17 | 41 | 41 | 40 | 40 | 153,000 |
2012/07/13 | 42 | 42 | 41 | 42 | 35,000 |
2012/07/12 | 43 | 43 | 42 | 42 | 46,000 |
2012/07/11 | 42 | 43 | 41 | 43 | 63,000 |
2012/07/10 | 42 | 42 | 41 | 42 | 83,000 |
2012/07/09 | 43 | 43 | 43 | 43 | 44,000 |
2012/07/06 | 44 | 44 | 43 | 43 | 48,000 |
2012/07/05 | 44 | 44 | 44 | 44 | 17,000 |
2012/07/04 | 44 | 44 | 43 | 44 | 40,000 |
2012/07/03 | 43 | 44 | 42 | 44 | 70,000 |
2012/07/02 | 45 | 45 | 43 | 44 | 95,000 |
2012/06/29 | 46 | 46 | 45 | 45 | 111,000 |
2012/06/28 | 47 | 47 | 45 | 47 | 46,000 |
2012/06/27 | 47 | 47 | 46 | 46 | 28,000 |
2012/06/26 | 46 | 47 | 45 | 46 | 84,000 |
2012/06/25 | 46 | 47 | 46 | 46 | 10,000 |
2012/06/22 | 48 | 48 | 46 | 46 | 164,000 |
2012/06/21 | 46 | 48 | 46 | 48 | 187,000 |
2012/06/20 | 45 | 48 | 45 | 47 | 106,000 |
2012/06/19 | 42 | 48 | 41 | 45 | 460,000 |
2012/06/18 | 41 | 42 | 41 | 42 | 90,000 |
2012/06/15 | 42 | 42 | 41 | 41 | 103,000 |
2012/06/14 | 41 | 42 | 41 | 42 | 87,000 |
2012/06/13 | 42 | 43 | 41 | 42 | 38,000 |
2012/06/12 | 42 | 43 | 42 | 43 | 12,000 |
2012/06/11 | 42 | 44 | 42 | 43 | 43,000 |
2012/06/08 | 43 | 43 | 42 | 42 | 65,000 |
2012/06/07 | 45 | 45 | 43 | 43 | 37,000 |
2012/06/06 | 41 | 43 | 40 | 42 | 38,000 |
2012/06/05 | 39 | 40 | 39 | 40 | 42,000 |
2012/06/04 | 40 | 40 | 38 | 39 | 126,000 |
2012/06/01 | 41 | 42 | 41 | 41 | 69,000 |
2012/05/31 | 40 | 42 | 39 | 42 | 91,000 |
2012/05/30 | 43 | 44 | 39 | 40 | 287,000 |
2012/05/29 | 42 | 45 | 41 | 43 | 554,000 |
2012/05/28 | 38 | 44 | 38 | 41 | 833,000 |
2012/05/25 | 36 | 38 | 35 | 36 | 391,000 |
2012/05/24 | 36 | 37 | 35 | 36 | 588,000 |
2012/05/23 | 41 | 41 | 35 | 38 | 583,000 |
2012/05/22 | 45 | 45 | 41 | 42 | 574,000 |
2012/05/21 | 46 | 46 | 45 | 45 | 159,000 |
2012/05/18 | 47 | 47 | 46 | 46 | 48,000 |
2012/05/17 | 46 | 47 | 46 | 47 | 49,000 |
2012/05/16 | 48 | 48 | 46 | 46 | 99,000 |
2012/05/15 | 48 | 49 | 46 | 49 | 266,000 |
2012/05/14 | 50 | 52 | 50 | 50 | 647,000 |
2012/05/11 | 47 | 50 | 46 | 49 | 281,000 |
2012/05/10 | 47 | 48 | 46 | 47 | 156,000 |
2012/05/09 | 48 | 48 | 47 | 48 | 266,000 |
2012/05/08 | 48 | 49 | 48 | 48 | 169,000 |
2012/05/07 | 50 | 50 | 49 | 49 | 142,000 |
2012/05/02 | 51 | 51 | 49 | 50 | 64,000 |
2012/05/01 | 49 | 53 | 49 | 50 | 456,000 |
2012/04/27 | 49 | 50 | 49 | 49 | 250,000 |
2012/04/26 | 50 | 50 | 49 | 49 | 164,000 |
2012/04/25 | 50 | 50 | 49 | 49 | 379,000 |
2012/04/24 | 52 | 52 | 51 | 52 | 377,000 |
2012/04/23 | 52 | 55 | 51 | 53 | 951,000 |
2012/04/20 | 50 | 56 | 49 | 55 | 2,264,000 |
2012/04/19 | 49 | 50 | 48 | 50 | 102,000 |
2012/04/18 | 48 | 50 | 48 | 48 | 197,000 |
2012/04/17 | 48 | 49 | 48 | 48 | 64,000 |
2012/04/16 | 48 | 48 | 47 | 48 | 74,000 |
2012/04/13 | 48 | 48 | 47 | 48 | 62,000 |
2012/04/12 | 49 | 49 | 47 | 48 | 88,000 |
2012/04/11 | 48 | 49 | 47 | 48 | 68,000 |
2012/04/10 | 48 | 49 | 47 | 49 | 101,000 |
2012/04/09 | 48 | 48 | 47 | 48 | 100,000 |
2012/04/06 | 48 | 50 | 47 | 48 | 162,000 |
2012/04/05 | 48 | 48 | 47 | 48 | 131,000 |
2012/04/04 | 49 | 49 | 48 | 48 | 185,000 |
2012/04/03 | 50 | 50 | 49 | 50 | 469,000 |
2012/04/02 | 51 | 51 | 50 | 50 | 290,000 |
2012/03/30 | 51 | 51 | 49 | 49 | 408,000 |
2012/03/29 | 47 | 51 | 47 | 51 | 791,000 |
2012/03/28 | 46 | 47 | 44 | 47 | 321,000 |
2012/03/27 | 49 | 49 | 46 | 46 | 632,000 |
2012/03/26 | 49 | 50 | 48 | 50 | 195,000 |
2012/03/23 | 49 | 50 | 48 | 49 | 342,000 |
2012/03/22 | 50 | 51 | 50 | 50 | 258,000 |
2012/03/21 | 51 | 52 | 50 | 51 | 286,000 |
2012/03/19 | 52 | 52 | 50 | 52 | 885,000 |
2012/03/16 | 58 | 59 | 52 | 52 | 3,525,000 |
2012/03/15 | 51 | 51 | 48 | 50 | 721,000 |
2012/03/14 | 53 | 53 | 51 | 51 | 1,096,000 |
2012/03/13 | 52 | 54 | 51 | 53 | 760,000 |
2012/03/12 | 51 | 54 | 51 | 51 | 663,000 |
2012/03/09 | 48 | 53 | 48 | 51 | 1,121,000 |
2012/03/08 | 49 | 49 | 47 | 48 | 316,000 |
2012/03/07 | 49 | 49 | 47 | 48 | 454,000 |
2012/03/06 | 44 | 49 | 44 | 48 | 1,894,000 |
2012/03/05 | 44 | 45 | 43 | 43 | 500,000 |
2012/03/02 | 46 | 46 | 43 | 44 | 728,000 |
2012/03/01 | 50 | 52 | 46 | 46 | 1,529,000 |
2012/02/29 | 57 | 59 | 44 | 46 | 5,076,000 |
2012/02/28 | 40 | 50 | 40 | 50 | 3,495,000 |
2012/02/27 | 38 | 41 | 37 | 40 | 1,113,000 |
2012/02/24 | 36 | 38 | 35 | 37 | 432,000 |
2012/02/23 | 35 | 37 | 35 | 36 | 494,000 |
2012/02/22 | 34 | 35 | 33 | 35 | 238,000 |
2012/02/21 | 34 | 34 | 33 | 34 | 183,000 |
2012/02/20 | 34 | 34 | 34 | 34 | 48,000 |
2012/02/17 | 35 | 35 | 34 | 35 | 94,000 |
2012/02/16 | 35 | 35 | 35 | 35 | 21,000 |
2012/02/15 | 35 | 35 | 34 | 35 | 178,000 |
2012/02/14 | 35 | 36 | 34 | 36 | 139,000 |
2012/02/13 | 38 | 39 | 35 | 35 | 751,000 |
2012/02/10 | 35 | 37 | 34 | 35 | 592,000 |
2012/02/09 | 35 | 35 | 34 | 35 | 207,000 |
2012/02/08 | 34 | 35 | 34 | 35 | 26,000 |
2012/02/07 | 35 | 35 | 33 | 34 | 178,000 |
2012/02/06 | 34 | 35 | 34 | 35 | 38,000 |
2012/02/03 | 34 | 35 | 34 | 34 | 78,000 |
2012/02/02 | 33 | 35 | 33 | 35 | 183,000 |
2012/02/01 | 33 | 33 | 33 | 33 | 44,000 |
2012/01/31 | 33 | 34 | 33 | 33 | 28,000 |
2012/01/30 | 33 | 34 | 32 | 33 | 41,000 |
2012/01/27 | 33 | 33 | 32 | 33 | 88,000 |
2012/01/26 | 34 | 34 | 33 | 33 | 23,000 |
2012/01/25 | 34 | 34 | 34 | 34 | 8,000 |
2012/01/24 | 33 | 34 | 33 | 34 | 143,000 |
2012/01/23 | 32 | 34 | 32 | 33 | 248,000 |
2012/01/20 | 32 | 33 | 32 | 32 | 41,000 |
2012/01/19 | 32 | 32 | 32 | 32 | 37,000 |
2012/01/18 | 32 | 32 | 32 | 32 | 81,000 |
2012/01/17 | 32 | 32 | 31 | 32 | 80,000 |
2012/01/16 | 32 | 32 | 32 | 32 | 16,000 |
2012/01/13 | 33 | 33 | 32 | 32 | 14,000 |
2012/01/12 | 33 | 33 | 32 | 33 | 13,000 |
2012/01/11 | 32 | 33 | 32 | 33 | 57,000 |
2012/01/10 | 33 | 33 | 32 | 32 | 40,000 |
2012/01/06 | 34 | 34 | 33 | 33 | 30,000 |
2012/01/04 | 33 | 33 | 33 | 33 | 71,000 |