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 |
---|---|---|---|---|---|
2013/12/30 | 123 | 124 | 122 | 123 | 277,000 |
2013/12/27 | 121 | 124 | 120 | 124 | 294,000 |
2013/12/26 | 116 | 122 | 116 | 121 | 264,000 |
2013/12/25 | 115 | 117 | 113 | 116 | 753,000 |
2013/12/24 | 120 | 120 | 115 | 115 | 941,000 |
2013/12/20 | 117 | 120 | 117 | 118 | 1,054,000 |
2013/12/19 | 115 | 116 | 113 | 115 | 408,000 |
2013/12/18 | 112 | 115 | 112 | 114 | 465,000 |
2013/12/17 | 115 | 116 | 111 | 115 | 627,000 |
2013/12/16 | 117 | 117 | 114 | 115 | 294,000 |
2013/12/13 | 115 | 117 | 115 | 116 | 182,000 |
2013/12/12 | 120 | 120 | 116 | 116 | 329,000 |
2013/12/11 | 118 | 120 | 117 | 120 | 152,000 |
2013/12/10 | 120 | 120 | 117 | 118 | 198,000 |
2013/12/09 | 119 | 121 | 119 | 120 | 121,000 |
2013/12/06 | 120 | 120 | 117 | 117 | 337,000 |
2013/12/05 | 122 | 123 | 119 | 121 | 392,000 |
2013/12/04 | 121 | 123 | 121 | 123 | 313,000 |
2013/12/03 | 124 | 124 | 121 | 123 | 482,000 |
2013/12/02 | 126 | 126 | 124 | 125 | 178,000 |
2013/11/29 | 124 | 126 | 123 | 126 | 177,000 |
2013/11/28 | 124 | 125 | 123 | 125 | 213,000 |
2013/11/27 | 125 | 126 | 124 | 124 | 350,000 |
2013/11/26 | 126 | 127 | 125 | 126 | 185,000 |
2013/11/25 | 128 | 128 | 125 | 126 | 253,000 |
2013/11/22 | 130 | 130 | 127 | 128 | 680,000 |
2013/11/21 | 131 | 133 | 128 | 130 | 1,061,000 |
2013/11/20 | 129 | 132 | 129 | 130 | 241,000 |
2013/11/19 | 129 | 132 | 128 | 132 | 503,000 |
2013/11/18 | 130 | 132 | 128 | 130 | 241,000 |
2013/11/15 | 132 | 132 | 130 | 130 | 498,000 |
2013/11/14 | 131 | 132 | 130 | 130 | 258,000 |
2013/11/13 | 133 | 133 | 128 | 131 | 544,000 |
2013/11/12 | 129 | 135 | 128 | 135 | 615,000 |
2013/11/11 | 135 | 135 | 128 | 129 | 563,000 |
2013/11/08 | 128 | 132 | 128 | 131 | 466,000 |
2013/11/07 | 138 | 138 | 131 | 133 | 728,000 |
2013/11/06 | 132 | 138 | 131 | 137 | 561,000 |
2013/11/05 | 131 | 133 | 130 | 130 | 568,000 |
2013/11/01 | 130 | 131 | 129 | 130 | 525,000 |
2013/10/31 | 127 | 131 | 127 | 129 | 560,000 |
2013/10/30 | 128 | 130 | 126 | 127 | 1,138,000 |
2013/10/29 | 128 | 130 | 127 | 129 | 421,000 |
2013/10/28 | 130 | 131 | 126 | 127 | 1,136,000 |
2013/10/25 | 145 | 145 | 124 | 126 | 3,490,000 |
2013/10/24 | 144 | 148 | 138 | 144 | 1,391,000 |
2013/10/23 | 134 | 143 | 133 | 143 | 2,112,000 |
2013/10/22 | 132 | 132 | 129 | 130 | 380,000 |
2013/10/21 | 132 | 133 | 131 | 132 | 523,000 |
2013/10/18 | 124 | 130 | 122 | 130 | 946,000 |
2013/10/17 | 118 | 124 | 118 | 124 | 536,000 |
2013/10/16 | 120 | 122 | 116 | 117 | 426,000 |
2013/10/15 | 120 | 121 | 118 | 119 | 203,000 |
2013/10/11 | 120 | 121 | 118 | 120 | 197,000 |
2013/10/10 | 120 | 121 | 117 | 118 | 308,000 |
2013/10/09 | 114 | 119 | 113 | 119 | 127,000 |
2013/10/08 | 112 | 114 | 110 | 114 | 237,000 |
2013/10/07 | 111 | 114 | 111 | 113 | 282,000 |
2013/10/04 | 114 | 115 | 113 | 114 | 209,000 |
2013/10/03 | 117 | 118 | 115 | 115 | 133,000 |
2013/10/02 | 118 | 120 | 115 | 117 | 179,000 |
2013/10/01 | 115 | 119 | 115 | 116 | 172,000 |
2013/09/30 | 119 | 120 | 115 | 115 | 441,000 |
2013/09/27 | 121 | 121 | 118 | 120 | 129,000 |
2013/09/26 | 118 | 120 | 116 | 120 | 236,000 |
2013/09/25 | 119 | 119 | 114 | 117 | 412,000 |
2013/09/24 | 119 | 120 | 119 | 119 | 202,000 |
2013/09/20 | 121 | 121 | 117 | 119 | 242,000 |
2013/09/19 | 117 | 121 | 117 | 120 | 433,000 |
2013/09/18 | 126 | 127 | 121 | 122 | 514,000 |
2013/09/17 | 125 | 130 | 123 | 125 | 573,000 |
2013/09/13 | 124 | 125 | 123 | 123 | 333,000 |
2013/09/12 | 125 | 127 | 123 | 123 | 339,000 |
2013/09/11 | 124 | 125 | 123 | 123 | 384,000 |
2013/09/10 | 126 | 129 | 124 | 126 | 791,000 |
2013/09/09 | 118 | 127 | 117 | 124 | 1,325,000 |
2013/09/06 | 118 | 118 | 114 | 115 | 538,000 |
2013/09/05 | 110 | 122 | 110 | 119 | 1,688,000 |
2013/09/04 | 107 | 110 | 107 | 110 | 189,000 |
2013/09/03 | 107 | 112 | 107 | 108 | 412,000 |
2013/09/02 | 106 | 108 | 102 | 105 | 847,000 |
2013/08/30 | 110 | 112 | 103 | 105 | 1,787,000 |
2013/08/29 | 129 | 131 | 109 | 113 | 3,590,000 |
2013/08/28 | 118 | 130 | 118 | 127 | 1,669,000 |
2013/08/27 | 118 | 125 | 118 | 124 | 1,112,000 |
2013/08/26 | 118 | 124 | 116 | 121 | 2,026,000 |
2013/08/23 | 112 | 118 | 108 | 112 | 2,837,000 |
2013/08/22 | 113 | 119 | 110 | 115 | 2,531,000 |
2013/08/21 | 119 | 120 | 110 | 114 | 1,901,000 |
2013/08/20 | 128 | 137 | 115 | 117 | 3,867,000 |
2013/08/19 | 130 | 131 | 120 | 130 | 2,276,000 |
2013/08/16 | 147 | 147 | 132 | 135 | 1,581,000 |
2013/08/15 | 144 | 153 | 140 | 144 | 2,459,000 |
2013/08/14 | 136 | 150 | 135 | 149 | 4,657,000 |
2013/08/13 | 132 | 132 | 121 | 126 | 2,216,000 |
2013/08/12 | 136 | 140 | 126 | 134 | 2,540,000 |
2013/08/09 | 123 | 145 | 121 | 131 | 6,216,000 |
2013/08/08 | 121 | 129 | 117 | 123 | 2,902,000 |
2013/08/07 | 108 | 140 | 106 | 128 | 9,858,000 |
2013/08/06 | 102 | 105 | 99 | 105 | 969,000 |
2013/08/05 | 102 | 107 | 98 | 101 | 1,982,000 |
2013/08/02 | 102 | 103 | 98 | 99 | 1,491,000 |
2013/08/01 | 97 | 108 | 97 | 103 | 4,741,000 |
2013/07/31 | 87 | 98 | 86 | 95 | 2,803,000 |
2013/07/30 | 82 | 87 | 82 | 87 | 586,000 |
2013/07/29 | 86 | 86 | 78 | 80 | 1,391,000 |
2013/07/26 | 83 | 88 | 81 | 88 | 1,384,000 |
2013/07/25 | 91 | 96 | 85 | 87 | 3,236,000 |
2013/07/24 | 83 | 92 | 79 | 91 | 3,689,000 |
2013/07/23 | 75 | 86 | 73 | 86 | 3,871,000 |
2013/07/22 | 70 | 75 | 70 | 74 | 876,000 |
2013/07/19 | 71 | 71 | 68 | 70 | 756,000 |
2013/07/18 | 71 | 71 | 70 | 71 | 264,000 |
2013/07/17 | 71 | 71 | 67 | 70 | 612,000 |
2013/07/16 | 71 | 72 | 70 | 71 | 181,000 |
2013/07/12 | 72 | 72 | 68 | 70 | 568,000 |
2013/07/11 | 71 | 72 | 69 | 72 | 202,000 |
2013/07/10 | 72 | 72 | 70 | 72 | 201,000 |
2013/07/09 | 70 | 72 | 70 | 72 | 491,000 |
2013/07/08 | 70 | 72 | 69 | 70 | 352,000 |
2013/07/05 | 66 | 69 | 66 | 68 | 516,000 |
2013/07/04 | 66 | 66 | 63 | 65 | 313,000 |
2013/07/03 | 61 | 68 | 61 | 68 | 673,000 |
2013/07/02 | 61 | 62 | 60 | 60 | 234,000 |
2013/07/01 | 59 | 61 | 59 | 59 | 191,000 |
2013/06/28 | 58 | 59 | 57 | 58 | 134,000 |
2013/06/27 | 55 | 60 | 55 | 57 | 275,000 |
2013/06/26 | 58 | 58 | 54 | 54 | 311,000 |
2013/06/25 | 59 | 60 | 56 | 58 | 320,000 |
2013/06/24 | 60 | 60 | 58 | 58 | 141,000 |
2013/06/21 | 59 | 60 | 56 | 60 | 323,000 |
2013/06/20 | 62 | 62 | 60 | 61 | 83,000 |
2013/06/19 | 62 | 62 | 60 | 62 | 98,000 |
2013/06/18 | 64 | 64 | 60 | 62 | 299,000 |
2013/06/17 | 63 | 64 | 61 | 64 | 170,000 |
2013/06/14 | 61 | 63 | 60 | 61 | 122,000 |
2013/06/13 | 59 | 60 | 57 | 60 | 72,000 |
2013/06/12 | 57 | 60 | 57 | 60 | 118,000 |
2013/06/11 | 61 | 62 | 58 | 59 | 161,000 |
2013/06/10 | 60 | 61 | 57 | 61 | 205,000 |
2013/06/07 | 62 | 62 | 54 | 56 | 555,000 |
2013/06/06 | 67 | 67 | 60 | 62 | 842,000 |
2013/06/05 | 68 | 68 | 67 | 68 | 85,000 |
2013/06/04 | 69 | 69 | 67 | 67 | 272,000 |
2013/06/03 | 68 | 72 | 67 | 68 | 404,000 |
2013/05/31 | 69 | 69 | 66 | 68 | 409,000 |
2013/05/30 | 70 | 70 | 68 | 69 | 347,000 |
2013/05/29 | 68 | 71 | 68 | 71 | 577,000 |
2013/05/28 | 66 | 68 | 65 | 68 | 146,000 |
2013/05/27 | 64 | 68 | 62 | 65 | 305,000 |
2013/05/24 | 65 | 66 | 63 | 65 | 200,000 |
2013/05/23 | 69 | 70 | 63 | 63 | 1,309,000 |
2013/05/22 | 68 | 70 | 68 | 69 | 204,000 |
2013/05/21 | 68 | 70 | 67 | 68 | 845,000 |
2013/05/20 | 73 | 73 | 71 | 71 | 218,000 |
2013/05/17 | 67 | 71 | 65 | 71 | 473,000 |
2013/05/16 | 70 | 70 | 64 | 68 | 730,000 |
2013/05/15 | 74 | 74 | 70 | 71 | 1,089,000 |
2013/05/14 | 77 | 80 | 74 | 75 | 2,586,000 |
2013/05/13 | 70 | 73 | 68 | 73 | 812,000 |
2013/05/10 | 73 | 73 | 70 | 71 | 604,000 |
2013/05/09 | 72 | 74 | 69 | 74 | 2,432,000 |
2013/05/08 | 66 | 70 | 62 | 68 | 3,004,000 |
2013/05/07 | 62 | 64 | 62 | 63 | 792,000 |
2013/05/02 | 61 | 62 | 60 | 62 | 437,000 |
2013/05/01 | 59 | 62 | 59 | 60 | 409,000 |
2013/04/30 | 58 | 60 | 58 | 59 | 343,000 |
2013/04/26 | 60 | 60 | 58 | 59 | 718,000 |
2013/04/25 | 63 | 65 | 59 | 60 | 2,690,000 |
2013/04/24 | 56 | 58 | 56 | 57 | 207,000 |
2013/04/23 | 56 | 57 | 55 | 56 | 195,000 |
2013/04/22 | 57 | 57 | 56 | 57 | 232,000 |
2013/04/19 | 56 | 57 | 56 | 56 | 46,000 |
2013/04/18 | 56 | 57 | 55 | 56 | 146,000 |
2013/04/17 | 55 | 56 | 55 | 56 | 86,000 |
2013/04/16 | 57 | 57 | 54 | 54 | 352,000 |
2013/04/15 | 58 | 59 | 57 | 57 | 203,000 |
2013/04/12 | 59 | 59 | 56 | 59 | 430,000 |
2013/04/11 | 56 | 57 | 55 | 57 | 258,000 |
2013/04/10 | 54 | 56 | 54 | 55 | 110,000 |
2013/04/09 | 56 | 56 | 54 | 54 | 110,000 |
2013/04/08 | 53 | 54 | 52 | 54 | 399,000 |
2013/04/05 | 54 | 55 | 52 | 53 | 465,000 |
2013/04/04 | 54 | 56 | 53 | 55 | 266,000 |
2013/04/03 | 54 | 55 | 53 | 54 | 196,000 |
2013/04/02 | 49 | 53 | 48 | 52 | 424,000 |
2013/04/01 | 55 | 55 | 50 | 51 | 544,000 |
2013/03/29 | 57 | 57 | 55 | 56 | 110,000 |
2013/03/28 | 58 | 58 | 55 | 55 | 223,000 |
2013/03/27 | 57 | 58 | 56 | 58 | 155,000 |
2013/03/26 | 54 | 56 | 54 | 56 | 274,000 |
2013/03/25 | 58 | 58 | 54 | 54 | 947,000 |
2013/03/22 | 59 | 59 | 57 | 58 | 149,000 |
2013/03/21 | 58 | 59 | 57 | 58 | 724,000 |
2013/03/19 | 61 | 61 | 58 | 59 | 947,000 |
2013/03/18 | 62 | 62 | 60 | 61 | 819,000 |
2013/03/15 | 65 | 66 | 63 | 65 | 544,000 |
2013/03/14 | 61 | 66 | 59 | 66 | 1,921,000 |
2013/03/13 | 63 | 63 | 59 | 61 | 1,273,000 |
2013/03/12 | 64 | 66 | 63 | 65 | 1,205,000 |
2013/03/11 | 64 | 66 | 63 | 66 | 1,896,000 |
2013/03/08 | 60 | 64 | 60 | 64 | 1,988,000 |
2013/03/07 | 59 | 61 | 59 | 60 | 471,000 |
2013/03/06 | 60 | 60 | 59 | 59 | 259,000 |
2013/03/05 | 61 | 62 | 58 | 60 | 783,000 |
2013/03/04 | 59 | 62 | 58 | 62 | 1,263,000 |
2013/03/01 | 56 | 61 | 56 | 59 | 1,207,000 |
2013/02/28 | 54 | 57 | 54 | 55 | 637,000 |
2013/02/27 | 54 | 55 | 53 | 55 | 149,000 |
2013/02/26 | 53 | 55 | 52 | 52 | 298,000 |
2013/02/25 | 54 | 56 | 54 | 55 | 332,000 |
2013/02/22 | 55 | 55 | 54 | 55 | 91,000 |
2013/02/21 | 54 | 55 | 53 | 55 | 240,000 |
2013/02/20 | 51 | 55 | 51 | 55 | 457,000 |
2013/02/19 | 51 | 52 | 50 | 52 | 40,000 |
2013/02/18 | 50 | 51 | 49 | 51 | 110,000 |
2013/02/15 | 49 | 51 | 48 | 49 | 195,000 |
2013/02/14 | 50 | 51 | 48 | 50 | 511,000 |
2013/02/13 | 52 | 53 | 51 | 53 | 216,000 |
2013/02/12 | 53 | 53 | 50 | 52 | 499,000 |
2013/02/08 | 53 | 54 | 52 | 53 | 414,000 |
2013/02/07 | 49 | 52 | 49 | 52 | 553,000 |
2013/02/06 | 47 | 49 | 47 | 48 | 472,000 |
2013/02/05 | 45 | 47 | 45 | 46 | 481,000 |
2013/02/04 | 44 | 45 | 44 | 45 | 55,000 |
2013/02/01 | 44 | 44 | 43 | 44 | 57,000 |
2013/01/31 | 44 | 45 | 44 | 44 | 200,000 |
2013/01/30 | 45 | 45 | 44 | 44 | 102,000 |
2013/01/29 | 45 | 45 | 44 | 44 | 129,000 |
2013/01/28 | 45 | 45 | 44 | 44 | 59,000 |
2013/01/25 | 45 | 45 | 44 | 44 | 170,000 |
2013/01/24 | 45 | 45 | 44 | 44 | 64,000 |
2013/01/23 | 45 | 45 | 44 | 44 | 22,000 |
2013/01/22 | 44 | 46 | 44 | 44 | 161,000 |
2013/01/21 | 45 | 45 | 44 | 44 | 115,000 |
2013/01/18 | 45 | 46 | 45 | 45 | 39,000 |
2013/01/17 | 45 | 46 | 45 | 45 | 100,000 |
2013/01/16 | 46 | 49 | 45 | 45 | 388,000 |
2013/01/15 | 45 | 45 | 45 | 45 | 53,000 |
2013/01/11 | 44 | 45 | 44 | 44 | 74,000 |
2013/01/10 | 43 | 45 | 43 | 44 | 214,000 |
2013/01/09 | 43 | 43 | 42 | 43 | 24,000 |
2013/01/08 | 42 | 43 | 42 | 43 | 81,000 |
2013/01/07 | 43 | 43 | 42 | 42 | 50,000 |
2013/01/04 | 43 | 44 | 41 | 43 | 332,000 |