2654 (株)アスモ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-12-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-12-25 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-12-24 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2002-12-20 | 118 | 120 | 118 | 120 | 5,000 | 1,200 |
| 2002-12-19 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2002-12-18 | 110 | 120 | 110 | 120 | 3,000 | 1,200 |
| 2002-12-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-12-16 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-12-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-12-12 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2002-12-10 | 119 | 119 | 119 | 119 | 10,000 | 1,190 |
| 2002-12-09 | 119 | 119 | 117 | 117 | 2,000 | 1,170 |
| 2002-12-06 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2002-12-04 | 112 | 120 | 112 | 120 | 9,000 | 1,200 |
| 2002-12-03 | 112 | 117 | 112 | 113 | 20,000 | 1,130 |
| 2002-12-02 | 127 | 127 | 120 | 127 | 3,000 | 1,270 |
| 2002-11-29 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2002-11-27 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2002-11-26 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-11-25 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-11-22 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-11-20 | 114 | 124 | 114 | 124 | 2,000 | 1,240 |
| 2002-11-19 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-11-14 | 127 | 127 | 127 | 127 | 13,000 | 1,270 |
| 2002-11-13 | 127 | 127 | 127 | 127 | 10,000 | 1,270 |
| 2002-11-11 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-11-07 | 121 | 128 | 120 | 128 | 4,000 | 1,280 |
| 2002-11-06 | 128 | 128 | 124 | 124 | 7,000 | 1,240 |
| 2002-11-01 | 129 | 132 | 127 | 130 | 22,000 | 1,300 |
| 2002-10-31 | 131 | 132 | 130 | 132 | 7,000 | 1,320 |
| 2002-10-30 | 136 | 140 | 132 | 132 | 9,000 | 1,320 |
| 2002-10-29 | 140 | 140 | 132 | 140 | 5,000 | 1,400 |
| 2002-10-28 | 146 | 146 | 130 | 146 | 31,000 | 1,460 |
| 2002-10-25 | 147 | 147 | 132 | 132 | 6,000 | 1,320 |
| 2002-10-24 | 141 | 150 | 141 | 150 | 8,000 | 1,500 |
| 2002-10-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-10-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-10-16 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2002-10-11 | 145 | 155 | 145 | 155 | 3,000 | 1,550 |
| 2002-10-07 | 145 | 153 | 145 | 153 | 2,000 | 1,530 |
| 2002-10-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-10-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-09-30 | 155 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2002-09-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-09-26 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-09-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-09-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-09-11 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-09-10 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2002-09-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-09-03 | 151 | 153 | 142 | 153 | 3,000 | 1,530 |
| 2002-08-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-08-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-08-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-08-16 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2002-08-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-08-12 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2002-08-09 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2002-08-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-08-05 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2002-08-02 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-08-01 | 154 | 154 | 151 | 152 | 8,000 | 1,520 |
| 2002-07-31 | 157 | 157 | 155 | 155 | 10,000 | 1,550 |
| 2002-07-30 | 155 | 155 | 153 | 153 | 9,000 | 1,530 |
| 2002-07-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-07-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-07-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-07-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-07-15 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2002-07-11 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2002-07-10 | 210 | 210 | 180 | 180 | 5,000 | 1,800 |
| 2002-07-09 | 175 | 210 | 175 | 210 | 6,000 | 2,100 |
| 2002-07-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-07-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-06-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-06-21 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2002-06-20 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2002-06-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-18 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-06-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-06-13 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-06-12 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2002-06-11 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2002-06-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-06-05 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2002-06-04 | 195 | 195 | 185 | 185 | 5,000 | 1,850 |
| 2002-06-03 | 168 | 215 | 168 | 215 | 16,000 | 2,150 |
| 2002-05-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-05-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-05-28 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
| 2002-05-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-05-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-05-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-05-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-05-20 | 157 | 159 | 157 | 157 | 4,000 | 1,570 |
| 2002-05-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-05-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-05-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-05-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-04-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-04-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-04-16 | 140 | 150 | 140 | 150 | 2,000 | 1,500 |
| 2002-04-15 | 150 | 150 | 140 | 140 | 2,000 | 1,400 |
| 2002-03-27 | 140 | 149 | 140 | 149 | 2,000 | 1,490 |
| 2002-03-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-03-25 | 156 | 158 | 155 | 158 | 6,000 | 1,580 |
| 2002-03-22 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2002-03-20 | 153 | 153 | 151 | 151 | 3,000 | 1,510 |
| 2002-03-19 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-03-18 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2002-03-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-03-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-03-07 | 150 | 160 | 150 | 160 | 2,000 | 1,600 |
| 2002-03-06 | 141 | 151 | 141 | 151 | 5,000 | 1,510 |
| 2002-02-27 | 154 | 154 | 150 | 150 | 2,000 | 1,500 |
| 2002-02-25 | 151 | 160 | 150 | 160 | 4,000 | 1,600 |
| 2002-02-22 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2002-02-21 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-02-20 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2002-02-18 | 170 | 170 | 155 | 165 | 3,000 | 1,650 |
| 2002-02-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-02-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-01-30 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2002-01-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-01-25 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-01-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-01-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-01-10 | 189 | 189 | 169 | 184 | 3,000 | 1,840 |
| 2002-01-09 | 161 | 185 | 161 | 185 | 2,000 | 1,850 |
| 2002-01-07 | 161 | 181 | 161 | 181 | 2,000 | 1,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
