2654 (株)アスモ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 227 | 230 | 227 | 230 | 2,000 | 2,300 |
| 2003-12-26 | 219 | 227 | 219 | 227 | 7,000 | 2,270 |
| 2003-12-25 | 220 | 224 | 210 | 224 | 31,000 | 2,240 |
| 2003-12-24 | 234 | 236 | 227 | 230 | 58,000 | 2,300 |
| 2003-12-22 | 231 | 238 | 227 | 233 | 21,000 | 2,330 |
| 2003-12-19 | 230 | 233 | 229 | 231 | 29,000 | 2,310 |
| 2003-12-18 | 245 | 246 | 230 | 231 | 37,000 | 2,310 |
| 2003-12-17 | 255 | 260 | 250 | 250 | 9,000 | 2,500 |
| 2003-12-16 | 250 | 250 | 230 | 243 | 51,000 | 2,430 |
| 2003-12-15 | 304 | 304 | 260 | 261 | 146,000 | 2,610 |
| 2003-12-12 | 320 | 325 | 291 | 325 | 61,000 | 3,250 |
| 2003-12-11 | 334 | 335 | 320 | 330 | 30,000 | 3,300 |
| 2003-12-10 | 308 | 335 | 300 | 335 | 105,000 | 3,350 |
| 2003-12-09 | 311 | 316 | 308 | 308 | 25,000 | 3,080 |
| 2003-12-08 | 300 | 310 | 292 | 310 | 21,000 | 3,100 |
| 2003-12-05 | 285 | 292 | 281 | 290 | 15,000 | 2,900 |
| 2003-12-04 | 275 | 295 | 275 | 295 | 45,000 | 2,950 |
| 2003-12-03 | 255 | 275 | 252 | 275 | 25,000 | 2,750 |
| 2003-12-02 | 237 | 255 | 232 | 255 | 32,000 | 2,550 |
| 2003-12-01 | 218 | 229 | 218 | 229 | 11,000 | 2,290 |
| 2003-11-28 | 211 | 224 | 208 | 218 | 29,000 | 2,180 |
| 2003-11-27 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2003-11-25 | 230 | 230 | 225 | 225 | 8,000 | 2,250 |
| 2003-11-21 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2003-11-20 | 210 | 223 | 210 | 223 | 4,000 | 2,230 |
| 2003-11-19 | 232 | 232 | 200 | 202 | 23,000 | 2,020 |
| 2003-11-18 | 234 | 235 | 220 | 225 | 31,000 | 2,250 |
| 2003-11-17 | 275 | 275 | 255 | 269 | 16,000 | 2,690 |
| 2003-11-14 | 263 | 272 | 263 | 272 | 6,000 | 2,720 |
| 2003-11-13 | 280 | 285 | 262 | 262 | 12,000 | 2,620 |
| 2003-11-10 | 293 | 293 | 292 | 292 | 2,000 | 2,920 |
| 2003-11-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2003-11-06 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2003-11-05 | 295 | 308 | 295 | 308 | 36,000 | 3,080 |
| 2003-11-04 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
| 2003-10-30 | 290 | 307 | 290 | 306 | 11,000 | 3,060 |
| 2003-10-28 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2003-10-27 | 319 | 319 | 290 | 305 | 5,000 | 3,050 |
| 2003-10-24 | 334 | 334 | 308 | 318 | 10,000 | 3,180 |
| 2003-10-23 | 327 | 337 | 326 | 336 | 10,000 | 3,360 |
| 2003-10-22 | 330 | 338 | 321 | 338 | 7,000 | 3,380 |
| 2003-10-21 | 328 | 330 | 318 | 330 | 6,000 | 3,300 |
| 2003-10-20 | 328 | 338 | 328 | 338 | 2,000 | 3,380 |
| 2003-10-16 | 336 | 341 | 336 | 341 | 2,000 | 3,410 |
| 2003-10-15 | 329 | 344 | 329 | 344 | 2,000 | 3,440 |
| 2003-10-10 | 328 | 365 | 328 | 365 | 13,000 | 3,650 |
| 2003-10-09 | 333 | 345 | 328 | 345 | 9,000 | 3,450 |
| 2003-10-07 | 341 | 349 | 341 | 349 | 3,000 | 3,490 |
| 2003-10-03 | 330 | 345 | 330 | 345 | 4,000 | 3,450 |
| 2003-10-01 | 346 | 347 | 330 | 345 | 6,000 | 3,450 |
| 2003-09-29 | 325 | 351 | 325 | 350 | 27,000 | 3,500 |
| 2003-09-25 | 358 | 358 | 358 | 358 | 15,000 | 3,580 |
| 2003-09-24 | 359 | 369 | 359 | 360 | 11,000 | 3,600 |
| 2003-09-22 | 387 | 387 | 361 | 369 | 9,000 | 3,690 |
| 2003-09-19 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2003-09-18 | 391 | 394 | 385 | 390 | 15,000 | 3,900 |
| 2003-09-17 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2003-09-16 | 394 | 400 | 388 | 397 | 6,000 | 3,970 |
| 2003-09-12 | 400 | 400 | 390 | 395 | 80,000 | 3,950 |
| 2003-09-11 | 390 | 400 | 387 | 400 | 18,000 | 4,000 |
| 2003-09-10 | 395 | 395 | 386 | 391 | 22,000 | 3,910 |
| 2003-09-09 | 395 | 400 | 390 | 400 | 29,000 | 4,000 |
| 2003-09-08 | 387 | 395 | 385 | 395 | 80,000 | 3,950 |
| 2003-09-05 | 380 | 395 | 379 | 387 | 84,000 | 3,870 |
| 2003-09-04 | 360 | 385 | 355 | 385 | 28,000 | 3,850 |
| 2003-09-03 | 354 | 365 | 354 | 360 | 17,000 | 3,600 |
| 2003-09-02 | 350 | 350 | 346 | 350 | 4,000 | 3,500 |
| 2003-09-01 | 357 | 358 | 354 | 355 | 10,000 | 3,550 |
| 2003-08-29 | 341 | 354 | 335 | 354 | 14,000 | 3,540 |
| 2003-08-28 | 355 | 355 | 335 | 344 | 23,000 | 3,440 |
| 2003-08-27 | 340 | 355 | 340 | 355 | 27,000 | 3,550 |
| 2003-08-26 | 330 | 340 | 330 | 340 | 56,000 | 3,400 |
| 2003-08-25 | 320 | 325 | 319 | 325 | 8,000 | 3,250 |
| 2003-08-22 | 314 | 319 | 314 | 319 | 3,000 | 3,190 |
| 2003-08-20 | 310 | 310 | 300 | 303 | 6,000 | 3,030 |
| 2003-08-19 | 300 | 305 | 300 | 300 | 11,000 | 3,000 |
| 2003-08-18 | 310 | 310 | 300 | 310 | 4,000 | 3,100 |
| 2003-08-15 | 299 | 305 | 299 | 305 | 2,000 | 3,050 |
| 2003-08-14 | 298 | 308 | 295 | 308 | 4,000 | 3,080 |
| 2003-08-13 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2003-08-12 | 285 | 295 | 285 | 294 | 5,000 | 2,940 |
| 2003-08-11 | 282 | 282 | 275 | 275 | 2,000 | 2,750 |
| 2003-08-08 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2003-08-07 | 280 | 287 | 280 | 280 | 4,000 | 2,800 |
| 2003-08-05 | 281 | 286 | 280 | 286 | 10,000 | 2,860 |
| 2003-08-04 | 290 | 290 | 281 | 281 | 12,000 | 2,810 |
| 2003-07-31 | 296 | 296 | 280 | 280 | 9,000 | 2,800 |
| 2003-07-30 | 276 | 276 | 275 | 276 | 5,000 | 2,760 |
| 2003-07-29 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2003-07-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2003-07-25 | 303 | 303 | 300 | 300 | 2,000 | 3,000 |
| 2003-07-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2003-07-23 | 275 | 295 | 271 | 295 | 4,000 | 2,950 |
| 2003-07-22 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2003-07-18 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 2003-07-17 | 256 | 260 | 250 | 257 | 21,000 | 2,570 |
| 2003-07-16 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2003-07-15 | 250 | 255 | 246 | 255 | 3,000 | 2,550 |
| 2003-07-14 | 250 | 250 | 247 | 250 | 4,000 | 2,500 |
| 2003-07-11 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-07-09 | 261 | 265 | 261 | 265 | 3,000 | 2,650 |
| 2003-07-08 | 270 | 270 | 265 | 265 | 2,000 | 2,650 |
| 2003-07-07 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2003-07-04 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2003-07-03 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2003-07-02 | 285 | 285 | 280 | 280 | 9,000 | 2,800 |
| 2003-07-01 | 300 | 300 | 277 | 277 | 11,000 | 2,770 |
| 2003-06-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2003-06-27 | 279 | 285 | 279 | 280 | 6,000 | 2,800 |
| 2003-06-26 | 300 | 300 | 277 | 294 | 4,000 | 2,940 |
| 2003-06-25 | 277 | 297 | 272 | 297 | 7,000 | 2,970 |
| 2003-06-24 | 295 | 308 | 266 | 308 | 12,000 | 3,080 |
| 2003-06-23 | 310 | 320 | 300 | 300 | 6,000 | 3,000 |
| 2003-06-20 | 340 | 340 | 305 | 340 | 10,000 | 3,400 |
| 2003-06-19 | 345 | 360 | 340 | 340 | 31,000 | 3,400 |
| 2003-06-18 | 286 | 340 | 285 | 340 | 34,000 | 3,400 |
| 2003-06-17 | 342 | 342 | 295 | 295 | 22,000 | 2,950 |
| 2003-06-16 | 349 | 350 | 340 | 345 | 29,000 | 3,450 |
| 2003-06-13 | 381 | 381 | 340 | 351 | 54,000 | 3,510 |
| 2003-06-12 | 400 | 415 | 383 | 401 | 69,000 | 4,010 |
| 2003-06-11 | 400 | 438 | 381 | 415 | 142,000 | 4,150 |
| 2003-06-10 | 385 | 438 | 375 | 438 | 297,000 | 4,380 |
| 2003-06-09 | 360 | 360 | 360 | 360 | 212,000 | 3,600 |
| 2003-06-06 | 270 | 281 | 270 | 280 | 57,000 | 2,800 |
| 2003-06-05 | 235 | 280 | 235 | 280 | 70,000 | 2,800 |
| 2003-06-04 | 205 | 240 | 205 | 240 | 82,000 | 2,400 |
| 2003-06-03 | 200 | 210 | 198 | 205 | 73,000 | 2,050 |
| 2003-06-02 | 187 | 201 | 187 | 201 | 32,000 | 2,010 |
| 2003-05-30 | 165 | 190 | 165 | 190 | 120,000 | 1,900 |
| 2003-05-29 | 158 | 158 | 155 | 155 | 2,000 | 1,550 |
| 2003-05-26 | 150 | 155 | 150 | 155 | 11,000 | 1,550 |
| 2003-05-23 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2003-05-22 | 132 | 143 | 132 | 143 | 2,000 | 1,430 |
| 2003-05-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-05-15 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2003-05-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-04-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-04-25 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-04-24 | 159 | 159 | 155 | 155 | 6,000 | 1,550 |
| 2003-04-23 | 150 | 155 | 150 | 155 | 12,000 | 1,550 |
| 2003-04-21 | 155 | 155 | 140 | 140 | 4,000 | 1,400 |
| 2003-04-17 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-04-16 | 137 | 137 | 136 | 136 | 4,000 | 1,360 |
| 2003-04-10 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-04-01 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-03-27 | 161 | 165 | 161 | 165 | 3,000 | 1,650 |
| 2003-03-26 | 165 | 175 | 165 | 166 | 10,000 | 1,660 |
| 2003-03-25 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2003-03-24 | 190 | 190 | 180 | 180 | 11,000 | 1,800 |
| 2003-03-20 | 180 | 190 | 180 | 190 | 2,000 | 1,900 |
| 2003-03-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-03-18 | 210 | 210 | 206 | 207 | 148,000 | 2,070 |
| 2003-03-17 | 185 | 219 | 175 | 219 | 38,000 | 2,190 |
| 2003-03-14 | 159 | 186 | 159 | 186 | 33,000 | 1,860 |
| 2003-03-13 | 156 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2003-03-12 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2003-03-10 | 154 | 155 | 153 | 155 | 8,000 | 1,550 |
| 2003-03-07 | 140 | 150 | 140 | 150 | 3,000 | 1,500 |
| 2003-03-06 | 150 | 150 | 141 | 141 | 4,000 | 1,410 |
| 2003-03-05 | 160 | 160 | 145 | 150 | 12,000 | 1,500 |
| 2003-03-03 | 165 | 165 | 150 | 160 | 9,000 | 1,600 |
| 2003-02-28 | 170 | 172 | 165 | 165 | 20,000 | 1,650 |
| 2003-02-27 | 150 | 171 | 150 | 168 | 56,000 | 1,680 |
| 2003-02-26 | 167 | 167 | 149 | 150 | 33,000 | 1,500 |
| 2003-02-25 | 177 | 178 | 167 | 167 | 10,000 | 1,670 |
| 2003-02-24 | 165 | 180 | 165 | 179 | 10,000 | 1,790 |
| 2003-02-21 | 149 | 155 | 149 | 155 | 6,000 | 1,550 |
| 2003-02-20 | 139 | 150 | 139 | 149 | 21,000 | 1,490 |
| 2003-02-19 | 135 | 140 | 135 | 140 | 3,000 | 1,400 |
| 2003-02-18 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2003-02-17 | 133 | 135 | 133 | 135 | 14,000 | 1,350 |
| 2003-02-14 | 125 | 130 | 125 | 130 | 7,000 | 1,300 |
| 2003-02-13 | 125 | 125 | 124 | 125 | 13,000 | 1,250 |
| 2003-02-12 | 127 | 129 | 125 | 125 | 9,000 | 1,250 |
| 2003-02-10 | 125 | 126 | 125 | 126 | 8,000 | 1,260 |
| 2003-02-07 | 120 | 121 | 120 | 121 | 8,000 | 1,210 |
| 2003-02-06 | 120 | 120 | 117 | 120 | 15,000 | 1,200 |
| 2003-02-05 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2003-01-30 | 120 | 120 | 115 | 119 | 6,000 | 1,190 |
| 2003-01-29 | 111 | 120 | 111 | 120 | 27,000 | 1,200 |
| 2003-01-28 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-01-27 | 121 | 121 | 115 | 120 | 12,000 | 1,200 |
| 2003-01-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-23 | 115 | 119 | 115 | 119 | 2,000 | 1,190 |
| 2003-01-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-21 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-01-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-15 | 110 | 119 | 110 | 119 | 3,000 | 1,190 |
| 2003-01-14 | 120 | 120 | 112 | 120 | 4,000 | 1,200 |
| 2003-01-08 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-06 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
