2654 (株)アスモ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-12-27 | 186 | 200 | 186 | 200 | 7,000 | 2,000 |
| 2000-12-26 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-12-25 | 200 | 200 | 181 | 181 | 2,000 | 1,810 |
| 2000-12-20 | 200 | 200 | 200 | 200 | 17,000 | 2,000 |
| 2000-12-19 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-12-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-14 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2000-12-13 | 230 | 230 | 200 | 200 | 3,000 | 2,000 |
| 2000-12-08 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2000-12-05 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-11-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-20 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 2000-11-16 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2000-11-10 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 2000-11-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-11-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-10-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-10-27 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2000-10-26 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-10-25 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-10-24 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2000-10-13 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2000-10-12 | 298 | 298 | 291 | 291 | 3,000 | 2,910 |
| 2000-10-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-10-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-10-05 | 292 | 300 | 292 | 300 | 2,000 | 3,000 |
| 2000-10-04 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-10-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-09-27 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 2000-09-26 | 310 | 310 | 301 | 301 | 5,000 | 3,010 |
| 2000-09-25 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2000-09-22 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2000-09-20 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 2000-09-19 | 300 | 301 | 300 | 300 | 6,000 | 3,000 |
| 2000-09-18 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 2000-09-14 | 291 | 291 | 290 | 290 | 6,000 | 2,900 |
| 2000-09-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-09-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-09-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-07 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 2000-09-06 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-09-05 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 2000-09-04 | 320 | 330 | 320 | 330 | 14,000 | 3,300 |
| 2000-09-01 | 300 | 330 | 300 | 330 | 13,000 | 3,300 |
| 2000-08-31 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-08-30 | 295 | 310 | 295 | 310 | 6,000 | 3,100 |
| 2000-08-29 | 300 | 300 | 290 | 300 | 4,000 | 3,000 |
| 2000-08-28 | 303 | 309 | 300 | 300 | 7,000 | 3,000 |
| 2000-08-25 | 325 | 325 | 320 | 320 | 8,000 | 3,200 |
| 2000-08-24 | 330 | 330 | 320 | 320 | 5,000 | 3,200 |
| 2000-08-23 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 2000-08-22 | 331 | 331 | 330 | 330 | 6,000 | 3,300 |
| 2000-08-21 | 370 | 370 | 330 | 330 | 9,000 | 3,300 |
| 2000-08-16 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2000-08-15 | 371 | 376 | 369 | 369 | 20,000 | 3,690 |
| 2000-08-14 | 390 | 390 | 371 | 371 | 3,000 | 3,710 |
| 2000-08-11 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2000-08-10 | 399 | 400 | 390 | 400 | 12,000 | 4,000 |
| 2000-08-09 | 409 | 409 | 385 | 390 | 95,000 | 3,900 |
| 2000-08-08 | 410 | 410 | 365 | 409 | 328,000 | 4,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
