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 |
---|---|---|---|---|---|
2017/12/29 | 685 | 689 | 684 | 687 | 16,600 |
2017/12/28 | 693 | 693 | 685 | 686 | 6,200 |
2017/12/27 | 690 | 690 | 686 | 690 | 5,000 |
2017/12/26 | 687 | 688 | 675 | 685 | 41,200 |
2017/12/25 | 694 | 695 | 686 | 687 | 29,400 |
2017/12/22 | 690 | 695 | 686 | 691 | 35,000 |
2017/12/21 | 693 | 695 | 685 | 688 | 30,300 |
2017/12/20 | 699 | 701 | 693 | 693 | 18,400 |
2017/12/19 | 708 | 708 | 692 | 693 | 32,300 |
2017/12/18 | 718 | 720 | 707 | 708 | 36,900 |
2017/12/15 | 706 | 708 | 687 | 691 | 33,800 |
2017/12/14 | 699 | 713 | 692 | 704 | 57,900 |
2017/12/13 | 679 | 693 | 673 | 690 | 62,900 |
2017/12/12 | 664 | 667 | 664 | 667 | 6,900 |
2017/12/11 | 663 | 665 | 660 | 663 | 14,100 |
2017/12/08 | 660 | 660 | 657 | 659 | 7,800 |
2017/12/07 | 652 | 656 | 652 | 655 | 10,000 |
2017/12/06 | 663 | 663 | 650 | 653 | 45,900 |
2017/12/05 | 670 | 671 | 665 | 666 | 21,400 |
2017/12/04 | 668 | 668 | 664 | 664 | 8,000 |
2017/12/01 | 670 | 671 | 667 | 668 | 8,900 |
2017/11/30 | 664 | 667 | 661 | 663 | 7,400 |
2017/11/29 | 666 | 667 | 663 | 664 | 6,900 |
2017/11/28 | 665 | 670 | 661 | 668 | 9,900 |
2017/11/27 | 662 | 667 | 662 | 665 | 8,300 |
2017/11/24 | 665 | 666 | 661 | 663 | 15,200 |
2017/11/22 | 670 | 673 | 663 | 663 | 32,300 |
2017/11/21 | 667 | 669 | 660 | 664 | 27,400 |
2017/11/20 | 661 | 668 | 658 | 665 | 15,200 |
2017/11/17 | 672 | 679 | 658 | 658 | 43,700 |
2017/11/16 | 668 | 686 | 666 | 678 | 9,000 |
2017/11/15 | 698 | 698 | 670 | 672 | 33,000 |
2017/11/14 | 687 | 692 | 678 | 692 | 15,800 |
2017/11/13 | 676 | 686 | 667 | 680 | 19,200 |
2017/11/10 | 686 | 689 | 677 | 677 | 17,000 |
2017/11/09 | 676 | 701 | 671 | 689 | 55,300 |
2017/11/08 | 665 | 666 | 658 | 666 | 36,600 |
2017/11/07 | 678 | 681 | 671 | 672 | 24,500 |
2017/11/06 | 690 | 691 | 676 | 679 | 24,000 |
2017/11/02 | 696 | 698 | 693 | 694 | 5,600 |
2017/11/01 | 699 | 701 | 696 | 697 | 11,100 |
2017/10/31 | 695 | 700 | 694 | 697 | 12,700 |
2017/10/30 | 706 | 706 | 697 | 701 | 11,800 |
2017/10/27 | 707 | 707 | 700 | 702 | 4,200 |
2017/10/26 | 700 | 707 | 696 | 704 | 14,600 |
2017/10/25 | 699 | 700 | 690 | 693 | 23,900 |
2017/10/24 | 700 | 700 | 686 | 692 | 12,900 |
2017/10/23 | 697 | 697 | 691 | 696 | 5,000 |
2017/10/20 | 710 | 710 | 685 | 691 | 39,800 |
2017/10/19 | 709 | 711 | 705 | 705 | 13,600 |
2017/10/18 | 712 | 714 | 707 | 707 | 15,900 |
2017/10/17 | 722 | 725 | 713 | 714 | 6,000 |
2017/10/16 | 725 | 725 | 717 | 720 | 12,900 |
2017/10/13 | 738 | 743 | 722 | 723 | 28,000 |
2017/10/12 | 730 | 732 | 724 | 725 | 6,300 |
2017/10/11 | 726 | 730 | 721 | 727 | 10,500 |
2017/10/10 | 710 | 720 | 710 | 720 | 9,700 |
2017/10/06 | 710 | 714 | 708 | 709 | 3,300 |
2017/10/05 | 714 | 721 | 703 | 708 | 15,100 |
2017/10/04 | 717 | 722 | 715 | 717 | 5,800 |
2017/10/03 | 707 | 719 | 707 | 716 | 11,100 |
2017/10/02 | 721 | 721 | 704 | 711 | 31,600 |
2017/09/29 | 735 | 740 | 717 | 721 | 28,900 |
2017/09/28 | 748 | 750 | 725 | 733 | 44,900 |
2017/09/27 | 741 | 751 | 738 | 749 | 18,000 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 74 | 75 | 73 | 75 | 130,000 |
2017/09/25 | 76 | 76 | 74 | 74 | 157,000 |
2017/09/22 | 76 | 76 | 75 | 75 | 114,000 |
2017/09/21 | 77 | 78 | 76 | 77 | 278,000 |
2017/09/20 | 77 | 78 | 77 | 78 | 75,000 |
2017/09/19 | 76 | 78 | 76 | 77 | 217,000 |
2017/09/15 | 75 | 77 | 75 | 77 | 132,000 |
2017/09/14 | 77 | 77 | 75 | 75 | 82,000 |
2017/09/13 | 78 | 78 | 76 | 76 | 222,000 |
2017/09/12 | 75 | 78 | 74 | 78 | 406,000 |
2017/09/11 | 75 | 76 | 75 | 75 | 80,000 |
2017/09/08 | 73 | 75 | 73 | 74 | 230,000 |
2017/09/07 | 74 | 74 | 73 | 74 | 213,000 |
2017/09/06 | 73 | 74 | 71 | 74 | 366,000 |
2017/09/05 | 76 | 76 | 73 | 75 | 373,000 |
2017/09/04 | 78 | 78 | 74 | 75 | 684,000 |
2017/09/01 | 79 | 80 | 78 | 78 | 190,000 |
2017/08/31 | 79 | 80 | 78 | 79 | 159,000 |
2017/08/30 | 80 | 80 | 78 | 79 | 365,000 |
2017/08/29 | 80 | 80 | 79 | 79 | 208,000 |
2017/08/28 | 81 | 81 | 80 | 81 | 115,000 |
2017/08/25 | 82 | 82 | 80 | 81 | 165,000 |
2017/08/24 | 82 | 82 | 81 | 82 | 266,000 |
2017/08/23 | 82 | 83 | 81 | 82 | 303,000 |
2017/08/22 | 80 | 82 | 80 | 82 | 349,000 |
2017/08/21 | 81 | 82 | 79 | 81 | 244,000 |
2017/08/18 | 77 | 83 | 77 | 80 | 1,216,000 |
2017/08/17 | 78 | 78 | 76 | 78 | 219,000 |
2017/08/16 | 76 | 78 | 75 | 78 | 327,000 |
2017/08/15 | 76 | 77 | 75 | 76 | 351,000 |
2017/08/14 | 75 | 76 | 73 | 75 | 517,000 |
2017/08/10 | 77 | 78 | 76 | 76 | 208,000 |
2017/08/09 | 79 | 80 | 77 | 77 | 629,000 |
2017/08/08 | 80 | 81 | 79 | 80 | 364,000 |
2017/08/07 | 79 | 81 | 78 | 79 | 471,000 |
2017/08/04 | 77 | 79 | 77 | 79 | 381,000 |
2017/08/03 | 78 | 78 | 76 | 76 | 512,000 |
2017/08/02 | 77 | 79 | 76 | 78 | 411,000 |
2017/08/01 | 79 | 80 | 76 | 78 | 708,000 |
2017/07/31 | 79 | 80 | 75 | 80 | 2,002,000 |
2017/07/28 | 83 | 86 | 79 | 79 | 2,492,000 |
2017/07/27 | 78 | 96 | 76 | 84 | 27,889,000 |
2017/07/26 | 74 | 77 | 74 | 77 | 654,000 |
2017/07/25 | 76 | 77 | 74 | 75 | 403,000 |
2017/07/24 | 77 | 77 | 76 | 77 | 266,000 |
2017/07/21 | 76 | 78 | 75 | 78 | 575,000 |
2017/07/20 | 73 | 77 | 73 | 77 | 335,000 |
2017/07/19 | 74 | 74 | 71 | 73 | 574,000 |
2017/07/18 | 75 | 76 | 74 | 74 | 587,000 |
2017/07/14 | 77 | 77 | 74 | 75 | 1,650,000 |
2017/07/13 | 76 | 90 | 75 | 79 | 7,168,000 |
2017/07/12 | 76 | 77 | 75 | 75 | 547,000 |
2017/07/11 | 73 | 76 | 73 | 76 | 659,000 |
2017/07/10 | 72 | 74 | 72 | 74 | 225,000 |
2017/07/07 | 73 | 73 | 72 | 72 | 171,000 |
2017/07/06 | 74 | 74 | 72 | 73 | 504,000 |
2017/07/05 | 72 | 74 | 71 | 74 | 529,000 |
2017/07/04 | 73 | 73 | 71 | 71 | 425,000 |
2017/07/03 | 71 | 73 | 71 | 72 | 211,000 |
2017/06/30 | 70 | 72 | 70 | 71 | 283,000 |
2017/06/29 | 71 | 72 | 71 | 72 | 475,000 |
2017/06/28 | 69 | 71 | 69 | 71 | 793,000 |
2017/06/27 | 69 | 69 | 68 | 68 | 50,000 |
2017/06/26 | 68 | 69 | 68 | 68 | 88,000 |
2017/06/23 | 68 | 68 | 68 | 68 | 162,000 |
2017/06/22 | 68 | 69 | 68 | 68 | 222,000 |
2017/06/21 | 69 | 69 | 68 | 68 | 218,000 |
2017/06/20 | 68 | 69 | 68 | 69 | 169,000 |
2017/06/19 | 67 | 69 | 67 | 68 | 235,000 |
2017/06/16 | 67 | 68 | 67 | 67 | 153,000 |
2017/06/15 | 67 | 68 | 67 | 67 | 672,000 |
2017/06/14 | 66 | 67 | 65 | 65 | 145,000 |
2017/06/13 | 66 | 67 | 65 | 65 | 204,000 |
2017/06/12 | 65 | 66 | 65 | 66 | 248,000 |
2017/06/09 | 65 | 66 | 64 | 65 | 222,000 |
2017/06/08 | 66 | 66 | 65 | 66 | 116,000 |
2017/06/07 | 66 | 66 | 65 | 66 | 186,000 |
2017/06/06 | 66 | 66 | 65 | 65 | 277,000 |
2017/06/05 | 65 | 66 | 65 | 66 | 49,000 |
2017/06/02 | 66 | 66 | 65 | 66 | 123,000 |
2017/06/01 | 65 | 66 | 64 | 66 | 312,000 |
2017/05/31 | 66 | 67 | 64 | 66 | 795,000 |
2017/05/30 | 66 | 67 | 66 | 66 | 121,000 |
2017/05/29 | 67 | 68 | 66 | 67 | 173,000 |
2017/05/26 | 67 | 68 | 67 | 68 | 153,000 |
2017/05/25 | 67 | 67 | 66 | 67 | 175,000 |
2017/05/24 | 67 | 68 | 67 | 67 | 206,000 |
2017/05/23 | 67 | 67 | 66 | 66 | 93,000 |
2017/05/22 | 67 | 67 | 66 | 67 | 100,000 |
2017/05/19 | 66 | 67 | 66 | 66 | 206,000 |
2017/05/18 | 65 | 67 | 65 | 66 | 202,000 |
2017/05/17 | 67 | 68 | 66 | 66 | 279,000 |
2017/05/16 | 68 | 68 | 67 | 67 | 88,000 |
2017/05/15 | 68 | 69 | 67 | 67 | 76,000 |
2017/05/12 | 68 | 69 | 68 | 69 | 65,000 |
2017/05/11 | 69 | 69 | 67 | 68 | 169,000 |
2017/05/10 | 68 | 69 | 68 | 68 | 27,000 |
2017/05/09 | 67 | 68 | 67 | 67 | 107,000 |
2017/05/08 | 68 | 68 | 67 | 68 | 52,000 |
2017/05/02 | 67 | 68 | 67 | 67 | 120,000 |
2017/05/01 | 68 | 68 | 67 | 67 | 24,000 |
2017/04/28 | 68 | 68 | 67 | 67 | 37,000 |
2017/04/27 | 67 | 68 | 67 | 67 | 55,000 |
2017/04/26 | 68 | 69 | 67 | 67 | 176,000 |
2017/04/25 | 67 | 69 | 67 | 68 | 207,000 |
2017/04/24 | 69 | 69 | 67 | 67 | 180,000 |
2017/04/21 | 69 | 69 | 68 | 69 | 15,000 |
2017/04/20 | 68 | 69 | 68 | 69 | 121,000 |
2017/04/19 | 67 | 69 | 67 | 69 | 226,000 |
2017/04/18 | 66 | 67 | 66 | 67 | 186,000 |
2017/04/17 | 65 | 66 | 64 | 66 | 235,000 |
2017/04/14 | 64 | 65 | 64 | 65 | 43,000 |
2017/04/13 | 65 | 65 | 64 | 64 | 75,000 |
2017/04/12 | 65 | 65 | 64 | 65 | 220,000 |
2017/04/11 | 66 | 67 | 66 | 66 | 36,000 |
2017/04/10 | 66 | 66 | 66 | 66 | 68,000 |
2017/04/07 | 65 | 67 | 65 | 65 | 115,000 |
2017/04/06 | 67 | 67 | 65 | 65 | 190,000 |
2017/04/05 | 67 | 68 | 67 | 67 | 141,000 |
2017/04/04 | 69 | 69 | 67 | 68 | 259,000 |
2017/04/03 | 69 | 70 | 69 | 69 | 142,000 |
2017/03/31 | 70 | 70 | 69 | 70 | 256,000 |
2017/03/30 | 69 | 70 | 69 | 70 | 61,000 |
2017/03/29 | 71 | 71 | 69 | 69 | 95,000 |
2017/03/28 | 70 | 71 | 70 | 71 | 44,000 |
2017/03/27 | 70 | 71 | 70 | 71 | 45,000 |
2017/03/24 | 71 | 71 | 69 | 71 | 362,000 |
2017/03/23 | 71 | 71 | 70 | 70 | 38,000 |
2017/03/22 | 71 | 71 | 70 | 70 | 231,000 |
2017/03/21 | 72 | 73 | 72 | 72 | 230,000 |
2017/03/17 | 72 | 74 | 72 | 72 | 354,000 |
2017/03/16 | 71 | 72 | 71 | 71 | 11,000 |
2017/03/15 | 71 | 72 | 70 | 71 | 134,000 |
2017/03/14 | 71 | 72 | 71 | 71 | 109,000 |
2017/03/13 | 71 | 72 | 71 | 72 | 99,000 |
2017/03/10 | 72 | 72 | 71 | 71 | 84,000 |
2017/03/09 | 71 | 72 | 71 | 71 | 37,000 |
2017/03/08 | 72 | 72 | 71 | 72 | 258,000 |
2017/03/07 | 71 | 73 | 71 | 73 | 71,000 |
2017/03/06 | 72 | 72 | 71 | 72 | 83,000 |
2017/03/03 | 71 | 73 | 71 | 71 | 304,000 |
2017/03/02 | 71 | 72 | 71 | 71 | 157,000 |
2017/03/01 | 71 | 72 | 71 | 72 | 107,000 |
2017/02/28 | 71 | 72 | 71 | 71 | 25,000 |
2017/02/27 | 72 | 72 | 71 | 71 | 154,000 |
2017/02/24 | 72 | 73 | 72 | 72 | 126,000 |
2017/02/23 | 72 | 73 | 72 | 72 | 132,000 |
2017/02/22 | 73 | 73 | 72 | 73 | 90,000 |
2017/02/21 | 72 | 73 | 72 | 72 | 163,000 |
2017/02/20 | 73 | 73 | 72 | 72 | 135,000 |
2017/02/17 | 72 | 73 | 72 | 73 | 106,000 |
2017/02/16 | 73 | 73 | 71 | 72 | 228,000 |
2017/02/15 | 72 | 73 | 71 | 73 | 350,000 |
2017/02/14 | 74 | 74 | 72 | 72 | 125,000 |
2017/02/13 | 73 | 74 | 73 | 74 | 116,000 |
2017/02/10 | 74 | 74 | 73 | 73 | 129,000 |
2017/02/09 | 74 | 74 | 73 | 74 | 107,000 |
2017/02/08 | 73 | 74 | 72 | 74 | 239,000 |
2017/02/07 | 73 | 73 | 72 | 72 | 173,000 |
2017/02/06 | 71 | 75 | 71 | 72 | 307,000 |
2017/02/03 | 71 | 71 | 71 | 71 | 96,000 |
2017/02/02 | 71 | 73 | 71 | 71 | 226,000 |
2017/02/01 | 71 | 71 | 70 | 70 | 111,000 |
2017/01/31 | 70 | 71 | 70 | 70 | 61,000 |
2017/01/30 | 71 | 72 | 70 | 70 | 166,000 |
2017/01/27 | 72 | 72 | 71 | 71 | 49,000 |
2017/01/26 | 71 | 73 | 71 | 72 | 131,000 |
2017/01/25 | 70 | 71 | 70 | 71 | 75,000 |
2017/01/24 | 70 | 70 | 69 | 69 | 64,000 |
2017/01/23 | 70 | 72 | 69 | 70 | 207,000 |
2017/01/20 | 73 | 73 | 71 | 71 | 190,000 |
2017/01/19 | 72 | 73 | 72 | 73 | 58,000 |
2017/01/18 | 73 | 73 | 71 | 72 | 267,000 |
2017/01/17 | 74 | 74 | 72 | 72 | 54,000 |
2017/01/16 | 73 | 74 | 73 | 74 | 39,000 |
2017/01/13 | 73 | 73 | 72 | 73 | 113,000 |
2017/01/12 | 73 | 74 | 73 | 74 | 61,000 |
2017/01/11 | 74 | 74 | 72 | 74 | 196,000 |
2017/01/10 | 74 | 75 | 73 | 74 | 84,000 |
2017/01/06 | 73 | 75 | 73 | 74 | 386,000 |
2017/01/05 | 72 | 74 | 72 | 73 | 264,000 |
2017/01/04 | 72 | 73 | 71 | 71 | 80,000 |