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 |
---|---|---|---|---|---|
2014/12/30 | 88 | 90 | 88 | 89 | 255,000 |
2014/12/29 | 88 | 89 | 87 | 87 | 220,000 |
2014/12/26 | 86 | 88 | 86 | 87 | 304,000 |
2014/12/25 | 87 | 87 | 84 | 86 | 1,102,000 |
2014/12/24 | 89 | 90 | 87 | 89 | 521,000 |
2014/12/22 | 90 | 91 | 88 | 89 | 595,000 |
2014/12/19 | 90 | 91 | 89 | 91 | 416,000 |
2014/12/18 | 92 | 93 | 90 | 90 | 257,000 |
2014/12/17 | 91 | 92 | 91 | 91 | 122,000 |
2014/12/16 | 91 | 92 | 91 | 91 | 213,000 |
2014/12/15 | 93 | 93 | 91 | 91 | 409,000 |
2014/12/12 | 95 | 95 | 93 | 93 | 126,000 |
2014/12/11 | 93 | 95 | 92 | 95 | 200,000 |
2014/12/10 | 95 | 95 | 93 | 94 | 367,000 |
2014/12/09 | 97 | 98 | 96 | 97 | 222,000 |
2014/12/08 | 95 | 98 | 95 | 98 | 493,000 |
2014/12/05 | 94 | 95 | 93 | 94 | 122,000 |
2014/12/04 | 95 | 95 | 93 | 94 | 237,000 |
2014/12/03 | 94 | 96 | 94 | 95 | 284,000 |
2014/12/02 | 93 | 94 | 93 | 94 | 117,000 |
2014/12/01 | 94 | 96 | 94 | 95 | 229,000 |
2014/11/28 | 94 | 94 | 93 | 94 | 100,000 |
2014/11/27 | 94 | 95 | 93 | 93 | 104,000 |
2014/11/26 | 93 | 94 | 93 | 94 | 105,000 |
2014/11/25 | 93 | 95 | 92 | 93 | 288,000 |
2014/11/21 | 94 | 94 | 92 | 93 | 272,000 |
2014/11/20 | 93 | 95 | 93 | 94 | 75,000 |
2014/11/19 | 96 | 96 | 93 | 94 | 132,000 |
2014/11/18 | 95 | 95 | 94 | 94 | 78,000 |
2014/11/17 | 95 | 97 | 93 | 94 | 166,000 |
2014/11/14 | 96 | 96 | 95 | 95 | 190,000 |
2014/11/13 | 97 | 97 | 95 | 97 | 381,000 |
2014/11/12 | 99 | 101 | 99 | 100 | 230,000 |
2014/11/11 | 100 | 100 | 98 | 98 | 173,000 |
2014/11/10 | 99 | 101 | 98 | 100 | 210,000 |
2014/11/07 | 98 | 100 | 98 | 100 | 58,000 |
2014/11/06 | 99 | 99 | 98 | 98 | 106,000 |
2014/11/05 | 98 | 100 | 98 | 100 | 120,000 |
2014/11/04 | 100 | 100 | 98 | 98 | 230,000 |
2014/10/31 | 98 | 100 | 98 | 99 | 127,000 |
2014/10/30 | 99 | 99 | 97 | 97 | 203,000 |
2014/10/29 | 99 | 101 | 99 | 101 | 348,000 |
2014/10/28 | 100 | 101 | 97 | 98 | 721,000 |
2014/10/27 | 101 | 101 | 97 | 99 | 657,000 |
2014/10/24 | 93 | 94 | 92 | 93 | 87,000 |
2014/10/23 | 94 | 95 | 92 | 93 | 84,000 |
2014/10/22 | 91 | 95 | 91 | 95 | 274,000 |
2014/10/21 | 91 | 91 | 89 | 89 | 102,000 |
2014/10/20 | 90 | 91 | 89 | 90 | 201,000 |
2014/10/17 | 91 | 91 | 87 | 87 | 484,000 |
2014/10/16 | 91 | 92 | 90 | 91 | 172,000 |
2014/10/15 | 92 | 94 | 92 | 93 | 139,000 |
2014/10/14 | 91 | 93 | 91 | 91 | 166,000 |
2014/10/10 | 95 | 95 | 93 | 95 | 352,000 |
2014/10/09 | 98 | 98 | 96 | 96 | 106,000 |
2014/10/08 | 97 | 99 | 96 | 98 | 227,000 |
2014/10/07 | 99 | 100 | 97 | 98 | 194,000 |
2014/10/06 | 101 | 101 | 98 | 100 | 144,000 |
2014/10/03 | 98 | 101 | 98 | 101 | 91,000 |
2014/10/02 | 100 | 100 | 97 | 99 | 296,000 |
2014/10/01 | 102 | 102 | 100 | 102 | 217,000 |
2014/09/30 | 101 | 102 | 99 | 102 | 189,000 |
2014/09/29 | 99 | 101 | 99 | 101 | 156,000 |
2014/09/26 | 96 | 100 | 96 | 98 | 290,000 |
2014/09/25 | 100 | 100 | 97 | 100 | 100,000 |
2014/09/24 | 99 | 101 | 98 | 98 | 244,000 |
2014/09/22 | 99 | 102 | 97 | 101 | 271,000 |
2014/09/19 | 100 | 100 | 97 | 99 | 192,000 |
2014/09/18 | 101 | 103 | 99 | 100 | 491,000 |
2014/09/17 | 103 | 104 | 100 | 101 | 671,000 |
2014/09/16 | 94 | 103 | 93 | 102 | 1,477,000 |
2014/09/12 | 93 | 94 | 92 | 93 | 92,000 |
2014/09/11 | 94 | 94 | 92 | 92 | 129,000 |
2014/09/10 | 94 | 94 | 93 | 93 | 63,000 |
2014/09/09 | 96 | 96 | 93 | 94 | 238,000 |
2014/09/08 | 95 | 97 | 93 | 95 | 430,000 |
2014/09/05 | 95 | 95 | 93 | 94 | 147,000 |
2014/09/04 | 97 | 97 | 94 | 94 | 166,000 |
2014/09/03 | 96 | 97 | 95 | 96 | 197,000 |
2014/09/02 | 94 | 96 | 93 | 95 | 340,000 |
2014/09/01 | 91 | 94 | 91 | 92 | 209,000 |
2014/08/29 | 93 | 93 | 91 | 91 | 229,000 |
2014/08/28 | 90 | 91 | 90 | 91 | 186,000 |
2014/08/27 | 91 | 91 | 89 | 89 | 248,000 |
2014/08/26 | 92 | 92 | 90 | 91 | 158,000 |
2014/08/25 | 92 | 93 | 91 | 92 | 149,000 |
2014/08/22 | 91 | 92 | 91 | 92 | 294,000 |
2014/08/21 | 91 | 93 | 90 | 92 | 281,000 |
2014/08/20 | 93 | 93 | 91 | 93 | 145,000 |
2014/08/19 | 94 | 94 | 92 | 93 | 374,000 |
2014/08/18 | 92 | 94 | 92 | 93 | 533,000 |
2014/08/15 | 90 | 93 | 89 | 92 | 836,000 |
2014/08/14 | 94 | 98 | 88 | 89 | 2,966,000 |
2014/08/13 | 109 | 109 | 107 | 108 | 201,000 |
2014/08/12 | 109 | 111 | 108 | 110 | 318,000 |
2014/08/11 | 107 | 109 | 107 | 109 | 228,000 |
2014/08/08 | 107 | 108 | 102 | 105 | 596,000 |
2014/08/07 | 112 | 113 | 107 | 107 | 420,000 |
2014/08/06 | 113 | 115 | 111 | 112 | 400,000 |
2014/08/05 | 121 | 121 | 112 | 113 | 987,000 |
2014/08/04 | 117 | 122 | 115 | 120 | 1,151,000 |
2014/08/01 | 108 | 116 | 107 | 116 | 1,262,000 |
2014/07/31 | 109 | 110 | 108 | 108 | 198,000 |
2014/07/30 | 110 | 111 | 108 | 109 | 232,000 |
2014/07/29 | 108 | 109 | 107 | 108 | 181,000 |
2014/07/28 | 107 | 108 | 106 | 108 | 226,000 |
2014/07/25 | 110 | 111 | 107 | 107 | 292,000 |
2014/07/24 | 109 | 112 | 108 | 109 | 228,000 |
2014/07/23 | 108 | 111 | 106 | 109 | 262,000 |
2014/07/22 | 106 | 110 | 106 | 107 | 209,000 |
2014/07/18 | 103 | 110 | 101 | 105 | 481,000 |
2014/07/17 | 111 | 111 | 105 | 106 | 721,000 |
2014/07/16 | 117 | 117 | 107 | 112 | 1,023,000 |
2014/07/15 | 113 | 117 | 110 | 115 | 1,891,000 |
2014/07/14 | 100 | 114 | 99 | 108 | 1,771,000 |
2014/07/11 | 98 | 99 | 95 | 97 | 873,000 |
2014/07/10 | 94 | 105 | 94 | 102 | 2,301,000 |
2014/07/09 | 95 | 96 | 94 | 94 | 214,000 |
2014/07/08 | 94 | 96 | 94 | 95 | 136,000 |
2014/07/07 | 94 | 96 | 94 | 95 | 156,000 |
2014/07/04 | 97 | 97 | 93 | 93 | 393,000 |
2014/07/03 | 95 | 96 | 94 | 96 | 80,000 |
2014/07/02 | 95 | 95 | 94 | 95 | 237,000 |
2014/07/01 | 93 | 97 | 93 | 95 | 231,000 |
2014/06/30 | 93 | 94 | 92 | 93 | 88,000 |
2014/06/27 | 94 | 95 | 91 | 92 | 363,000 |
2014/06/26 | 98 | 99 | 95 | 96 | 273,000 |
2014/06/25 | 100 | 100 | 97 | 98 | 179,000 |
2014/06/24 | 101 | 102 | 99 | 100 | 281,000 |
2014/06/23 | 97 | 105 | 96 | 100 | 1,015,000 |
2014/06/20 | 96 | 97 | 95 | 95 | 206,000 |
2014/06/19 | 93 | 97 | 93 | 97 | 265,000 |
2014/06/18 | 91 | 94 | 91 | 92 | 230,000 |
2014/06/17 | 89 | 91 | 89 | 90 | 130,000 |
2014/06/16 | 91 | 91 | 88 | 90 | 403,000 |
2014/06/13 | 89 | 93 | 88 | 92 | 322,000 |
2014/06/12 | 88 | 90 | 87 | 89 | 152,000 |
2014/06/11 | 90 | 91 | 88 | 89 | 190,000 |
2014/06/10 | 89 | 90 | 88 | 90 | 95,000 |
2014/06/09 | 90 | 90 | 88 | 88 | 299,000 |
2014/06/06 | 87 | 88 | 86 | 88 | 218,000 |
2014/06/05 | 88 | 88 | 86 | 86 | 468,000 |
2014/06/04 | 90 | 90 | 88 | 88 | 185,000 |
2014/06/03 | 91 | 92 | 88 | 89 | 303,000 |
2014/06/02 | 90 | 92 | 89 | 89 | 203,000 |
2014/05/30 | 89 | 90 | 87 | 88 | 186,000 |
2014/05/29 | 88 | 89 | 87 | 89 | 146,000 |
2014/05/28 | 87 | 88 | 86 | 87 | 264,000 |
2014/05/27 | 89 | 91 | 89 | 89 | 232,000 |
2014/05/26 | 90 | 90 | 88 | 90 | 286,000 |
2014/05/23 | 86 | 93 | 86 | 91 | 383,000 |
2014/05/22 | 84 | 87 | 83 | 85 | 294,000 |
2014/05/21 | 83 | 84 | 82 | 82 | 232,000 |
2014/05/20 | 82 | 84 | 81 | 82 | 703,000 |
2014/05/19 | 90 | 90 | 79 | 79 | 1,340,000 |
2014/05/16 | 95 | 95 | 92 | 95 | 799,000 |
2014/05/15 | 98 | 100 | 96 | 98 | 2,060,000 |
2014/05/14 | 105 | 113 | 105 | 111 | 428,000 |
2014/05/13 | 107 | 110 | 107 | 107 | 201,000 |
2014/05/12 | 111 | 111 | 107 | 108 | 170,000 |
2014/05/09 | 113 | 114 | 108 | 110 | 224,000 |
2014/05/08 | 115 | 118 | 113 | 113 | 229,000 |
2014/05/07 | 116 | 116 | 113 | 113 | 72,000 |
2014/05/02 | 117 | 117 | 115 | 117 | 119,000 |
2014/05/01 | 110 | 117 | 109 | 116 | 333,000 |
2014/04/30 | 112 | 113 | 107 | 109 | 318,000 |
2014/04/28 | 112 | 113 | 106 | 111 | 592,000 |
2014/04/25 | 114 | 115 | 112 | 112 | 319,000 |
2014/04/24 | 116 | 117 | 114 | 115 | 125,000 |
2014/04/23 | 115 | 116 | 114 | 116 | 201,000 |
2014/04/22 | 118 | 118 | 115 | 115 | 349,000 |
2014/04/21 | 120 | 120 | 117 | 119 | 77,000 |
2014/04/18 | 120 | 121 | 119 | 120 | 109,000 |
2014/04/17 | 119 | 120 | 119 | 120 | 53,000 |
2014/04/16 | 118 | 120 | 115 | 119 | 247,000 |
2014/04/15 | 119 | 120 | 117 | 117 | 205,000 |
2014/04/14 | 113 | 115 | 113 | 115 | 141,000 |
2014/04/11 | 112 | 116 | 112 | 115 | 369,000 |
2014/04/10 | 121 | 121 | 117 | 117 | 708,000 |
2014/04/09 | 120 | 121 | 119 | 120 | 379,000 |
2014/04/08 | 124 | 124 | 121 | 122 | 344,000 |
2014/04/07 | 127 | 128 | 124 | 124 | 475,000 |
2014/04/04 | 129 | 129 | 128 | 128 | 212,000 |
2014/04/03 | 130 | 131 | 129 | 129 | 96,000 |
2014/04/02 | 130 | 131 | 129 | 129 | 264,000 |
2014/04/01 | 132 | 132 | 128 | 129 | 334,000 |
2014/03/31 | 133 | 135 | 131 | 132 | 149,000 |
2014/03/28 | 131 | 133 | 130 | 133 | 266,000 |
2014/03/27 | 138 | 138 | 128 | 131 | 689,000 |
2014/03/26 | 137 | 141 | 136 | 138 | 429,000 |
2014/03/25 | 136 | 139 | 134 | 137 | 458,000 |
2014/03/24 | 131 | 138 | 130 | 138 | 408,000 |
2014/03/20 | 128 | 139 | 127 | 130 | 1,829,000 |
2014/03/19 | 127 | 130 | 126 | 128 | 377,000 |
2014/03/18 | 129 | 129 | 127 | 127 | 79,000 |
2014/03/17 | 126 | 127 | 126 | 127 | 257,000 |
2014/03/14 | 126 | 129 | 126 | 127 | 255,000 |
2014/03/13 | 130 | 131 | 127 | 127 | 476,000 |
2014/03/12 | 131 | 132 | 130 | 130 | 144,000 |
2014/03/11 | 132 | 133 | 130 | 131 | 333,000 |
2014/03/10 | 133 | 133 | 130 | 130 | 276,000 |
2014/03/07 | 136 | 136 | 132 | 132 | 253,000 |
2014/03/06 | 137 | 139 | 135 | 135 | 230,000 |
2014/03/05 | 135 | 139 | 134 | 137 | 530,000 |
2014/03/04 | 126 | 136 | 125 | 135 | 379,000 |
2014/03/03 | 128 | 129 | 124 | 128 | 433,000 |
2014/02/28 | 133 | 133 | 129 | 131 | 508,000 |
2014/02/27 | 135 | 135 | 133 | 134 | 192,000 |
2014/02/26 | 136 | 138 | 133 | 135 | 320,000 |
2014/02/25 | 136 | 136 | 134 | 134 | 287,000 |
2014/02/24 | 135 | 138 | 134 | 135 | 351,000 |
2014/02/21 | 135 | 135 | 133 | 133 | 284,000 |
2014/02/20 | 135 | 135 | 131 | 132 | 304,000 |
2014/02/19 | 135 | 137 | 134 | 137 | 328,000 |
2014/02/18 | 135 | 137 | 132 | 135 | 417,000 |
2014/02/17 | 133 | 135 | 127 | 132 | 556,000 |
2014/02/14 | 139 | 140 | 129 | 135 | 1,822,000 |
2014/02/13 | 146 | 148 | 139 | 140 | 1,541,000 |
2014/02/12 | 159 | 163 | 154 | 156 | 1,516,000 |
2014/02/10 | 149 | 159 | 147 | 159 | 2,157,000 |
2014/02/07 | 150 | 152 | 140 | 140 | 1,447,000 |
2014/02/06 | 142 | 147 | 138 | 144 | 794,000 |
2014/02/05 | 152 | 156 | 137 | 142 | 1,420,000 |
2014/02/04 | 135 | 152 | 131 | 144 | 1,568,000 |
2014/02/03 | 160 | 163 | 152 | 152 | 872,000 |
2014/01/31 | 170 | 178 | 161 | 166 | 907,000 |
2014/01/30 | 168 | 174 | 167 | 169 | 912,000 |
2014/01/29 | 169 | 185 | 167 | 177 | 1,591,000 |
2014/01/28 | 198 | 200 | 174 | 174 | 2,945,000 |
2014/01/27 | 172 | 187 | 168 | 184 | 2,540,000 |
2014/01/24 | 158 | 192 | 157 | 181 | 8,480,000 |
2014/01/23 | 155 | 166 | 153 | 166 | 5,706,000 |
2014/01/22 | 148 | 159 | 143 | 150 | 9,093,000 |
2014/01/21 | 136 | 136 | 129 | 131 | 786,000 |
2014/01/20 | 138 | 138 | 133 | 136 | 387,000 |
2014/01/17 | 134 | 139 | 133 | 135 | 565,000 |
2014/01/16 | 129 | 134 | 129 | 134 | 698,000 |
2014/01/15 | 127 | 129 | 127 | 129 | 249,000 |
2014/01/14 | 127 | 128 | 119 | 126 | 460,000 |
2014/01/10 | 122 | 128 | 122 | 128 | 408,000 |
2014/01/09 | 121 | 122 | 120 | 121 | 69,000 |
2014/01/08 | 121 | 121 | 119 | 121 | 134,000 |
2014/01/07 | 122 | 122 | 120 | 120 | 180,000 |
2014/01/06 | 122 | 122 | 120 | 122 | 320,000 |