2654 (株)アスモ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 180 | 200 | 180 | 200 | 5,000 | 2,000 |
| 2001-12-26 | 180 | 183 | 180 | 183 | 4,000 | 1,830 |
| 2001-12-25 | 160 | 180 | 155 | 180 | 9,000 | 1,800 |
| 2001-12-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-12-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-12-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-12-11 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2001-12-10 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2001-12-07 | 160 | 170 | 150 | 170 | 4,000 | 1,700 |
| 2001-12-06 | 165 | 165 | 162 | 162 | 2,000 | 1,620 |
| 2001-12-03 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2001-11-30 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2001-11-22 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2001-11-21 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2001-11-20 | 160 | 170 | 160 | 170 | 3,000 | 1,700 |
| 2001-11-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-11-15 | 179 | 179 | 170 | 170 | 2,000 | 1,700 |
| 2001-11-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-11-13 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-11-09 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-11-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-11-05 | 180 | 190 | 180 | 189 | 3,000 | 1,890 |
| 2001-11-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-10-31 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2001-10-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-10-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-10-23 | 180 | 190 | 180 | 190 | 5,000 | 1,900 |
| 2001-10-22 | 181 | 190 | 175 | 190 | 11,000 | 1,900 |
| 2001-10-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-10-15 | 180 | 200 | 180 | 200 | 7,000 | 2,000 |
| 2001-10-02 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-10-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-09-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-09-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-09-17 | 205 | 207 | 205 | 207 | 11,000 | 2,070 |
| 2001-09-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-09-12 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-09-11 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-09-10 | 208 | 209 | 208 | 209 | 5,000 | 2,090 |
| 2001-09-07 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-09-06 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-08-31 | 205 | 205 | 203 | 203 | 2,000 | 2,030 |
| 2001-08-29 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2001-08-28 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
| 2001-08-27 | 205 | 208 | 205 | 208 | 4,000 | 2,080 |
| 2001-08-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-08-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-08-13 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
| 2001-08-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-08-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-08 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 2001-08-06 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-07-31 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-07-30 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-07-25 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-07-24 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-07-19 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2001-07-16 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2001-07-13 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 2001-07-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-07-09 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-07-06 | 200 | 200 | 193 | 193 | 3,000 | 1,930 |
| 2001-07-03 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-07-02 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-06-29 | 200 | 201 | 200 | 200 | 11,000 | 2,000 |
| 2001-06-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-06-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-06-19 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-06-18 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-06-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-06-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-06-11 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-06-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-06-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-06-04 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2001-06-01 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-05-31 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2001-05-30 | 210 | 219 | 209 | 219 | 38,000 | 2,190 |
| 2001-05-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-05-24 | 219 | 225 | 209 | 210 | 14,000 | 2,100 |
| 2001-05-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-05-17 | 218 | 227 | 218 | 227 | 6,000 | 2,270 |
| 2001-05-16 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-05-15 | 216 | 219 | 216 | 219 | 2,000 | 2,190 |
| 2001-05-14 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-05-11 | 224 | 224 | 215 | 215 | 3,000 | 2,150 |
| 2001-05-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-05-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-05-02 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2001-04-27 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2001-04-26 | 233 | 233 | 230 | 230 | 3,000 | 2,300 |
| 2001-04-25 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-04-20 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-04-19 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2001-04-17 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-04-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-04-13 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-04-09 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-04-04 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2001-04-03 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2001-04-02 | 220 | 220 | 201 | 201 | 7,000 | 2,010 |
| 2001-03-29 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-03-27 | 250 | 250 | 221 | 221 | 2,000 | 2,210 |
| 2001-03-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-03-22 | 224 | 224 | 222 | 222 | 2,000 | 2,220 |
| 2001-03-21 | 207 | 215 | 207 | 215 | 5,000 | 2,150 |
| 2001-03-19 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2001-03-16 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2001-03-12 | 195 | 205 | 195 | 205 | 3,000 | 2,050 |
| 2001-03-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-03-02 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2001-02-27 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 2001-02-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-02-23 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-02-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-02-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-02-19 | 195 | 200 | 195 | 200 | 7,000 | 2,000 |
| 2001-02-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-02-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-02-09 | 192 | 192 | 191 | 191 | 2,000 | 1,910 |
| 2001-02-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-02-07 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2001-02-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-02-02 | 191 | 191 | 185 | 185 | 2,000 | 1,850 |
| 2001-01-30 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-01-25 | 190 | 200 | 190 | 191 | 3,000 | 1,910 |
| 2001-01-24 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-01-22 | 200 | 200 | 190 | 190 | 6,000 | 1,900 |
| 2001-01-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-01-12 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-01-11 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-01-10 | 163 | 188 | 163 | 188 | 2,000 | 1,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
