1. HOME >
  2. 株価時系列 >
  3. 2654 >
  4. 2004年

2654 (株)アスモ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302452502452509,0002,500
2004-12-292462462452455,0002,450
2004-12-282422432412415,0002,410
2004-12-272492492452454,0002,450
2004-12-2424724924024913,0002,490
2004-12-222492492452474,0002,470
2004-12-212472472472471,0002,470
2004-12-172372502372509,0002,500
2004-12-1624724723523517,0002,350
2004-12-152512512512511,0002,510
2004-12-142512512512512,0002,510
2004-12-132502502502502,0002,500
2004-12-102502502482509,0002,500
2004-12-092502502502501,0002,500
2004-12-082452472452472,0002,470
2004-12-072452452452453,0002,450
2004-12-062512512492492,0002,490
2004-12-032402502402494,0002,490
2004-12-0123723723623610,0002,360
2004-11-3023724023624010,0002,400
2004-11-292402402362408,0002,400
2004-11-252402402352353,0002,350
2004-11-242402402352353,0002,350
2004-11-222312312302305,0002,300
2004-11-192312312292305,0002,300
2004-11-182322352322353,0002,350
2004-11-172392392332333,0002,330
2004-11-162332332332331,0002,330
2004-11-152332332332331,0002,330
2004-11-112332332332332,0002,330
2004-11-102322322322323,0002,320
2004-11-092312312312311,0002,310
2004-11-082352392352392,0002,390
2004-11-042302352302355,0002,350
2004-11-012402402402401,0002,400
2004-10-292402402402402,0002,400
2004-10-282402422402422,0002,420
2004-10-262402402402402,0002,400
2004-10-252402402402402,0002,400
2004-10-222412412402403,0002,400
2004-10-212412412412411,0002,410
2004-10-202452452412414,0002,410
2004-10-192492492492491,0002,490
2004-10-182502502502504,0002,500
2004-10-142402402402403,0002,400
2004-10-132492492402405,0002,400
2004-10-122502502502503,0002,500
2004-10-082502502502504,0002,500
2004-10-072502552502558,0002,550
2004-10-052452452452451,0002,450
2004-10-042502532502505,0002,500
2004-09-302442442442441,0002,440
2004-09-292382442382444,0002,440
2004-09-282462462462462,0002,460
2004-09-272452502432508,0002,500
2004-09-242482482482485,0002,480
2004-09-222492492482486,0002,480
2004-09-2124625024524814,0002,480
2004-09-172362362362364,0002,360
2004-09-162392392302389,0002,380
2004-09-152452452402414,0002,410
2004-09-132492492492491,0002,490
2004-09-1024024924024910,0002,490
2004-09-092592602592603,0002,600
2004-09-082602602552555,0002,550
2004-09-0726026226026011,0002,600
2004-09-062592592572572,0002,570
2004-09-0324524924524912,0002,490
2004-09-022342442342446,0002,440
2004-09-012442452402403,0002,400
2004-08-312462462462462,0002,460
2004-08-302402402402403,0002,400
2004-08-272402402332333,0002,330
2004-08-262402402402401,0002,400
2004-08-232352352332336,0002,330
2004-08-202352352352351,0002,350
2004-08-1923923922722912,0002,290
2004-08-172352352352353,0002,350
2004-08-162272322272322,0002,320
2004-08-132322402322403,0002,400
2004-08-102332452332453,0002,450
2004-08-0920723520723511,0002,350
2004-08-062362372362372,0002,370
2004-08-042422422422421,0002,420
2004-08-032562572562572,0002,570
2004-07-272612612582587,0002,580
2004-07-262632652452656,0002,650
2004-07-2324526324526320,0002,630
2004-07-222422422422421,0002,420
2004-07-212422422422422,0002,420
2004-07-1624324323824120,0002,410
2004-07-142582582582583,0002,580
2004-07-132652662652664,0002,660
2004-07-122562652512656,0002,650
2004-07-082402402402403,0002,400
2004-07-0726026024024537,0002,450
2004-07-062632632632631,0002,630
2004-07-052702702692694,0002,690
2004-07-022652652632633,0002,630
2004-06-302682682682681,0002,680
2004-06-292662662662662,0002,660
2004-06-282512532512516,0002,510
2004-06-2526026025125110,0002,510
2004-06-242682682602602,0002,600
2004-06-222702702702701,0002,700
2004-06-212752752672676,0002,670
2004-06-1825526025526014,0002,600
2004-06-172502532502538,0002,530
2004-06-162462502462502,0002,500
2004-06-152482482482481,0002,480
2004-06-1423524823524813,0002,480
2004-06-112382382352352,0002,350
2004-06-102382382382382,0002,380
2004-06-092352352352352,0002,350
2004-06-042342342342341,0002,340
2004-06-032382382352357,0002,350
2004-06-022352352352352,0002,350
2004-05-282302402302405,0002,400
2004-05-272402402402401,0002,400
2004-05-2524524524224510,0002,450
2004-05-242422452412459,0002,450
2004-05-212412412412411,0002,410
2004-05-202462462362368,0002,360
2004-05-192462482362368,0002,360
2004-05-182402402352353,0002,350
2004-05-1724524523523510,0002,350
2004-05-142372372352356,0002,350
2004-05-132402402352355,0002,350
2004-05-122202252202259,0002,250
2004-05-1121021520721531,0002,150
2004-05-1026026020221536,0002,150
2004-05-072732732612617,0002,610
2004-05-062802802752757,0002,750
2004-04-302802802752798,0002,790
2004-04-282762762762764,0002,760
2004-04-2728128227727812,0002,780
2004-04-2628328528028011,0002,800
2004-04-2327728327728312,0002,830
2004-04-222802802772777,0002,770
2004-04-212792802772775,0002,770
2004-04-2028228227727712,0002,770
2004-04-192792802772773,0002,770
2004-04-1627928327427414,0002,740
2004-04-1528328327227324,0002,730
2004-04-1427328527328526,0002,850
2004-04-1328528527327439,0002,740
2004-04-1229029028728914,0002,890
2004-04-092902902902905,0002,900
2004-04-0828629228529011,0002,900
2004-04-072912912852857,0002,850
2004-04-062952952852856,0002,850
2004-04-0529029028528912,0002,890
2004-04-0227528027128020,0002,800
2004-04-0129029027228013,0002,800
2004-03-312993002902907,0002,900
2004-03-3031431429730113,0003,010
2004-03-2931032331031410,0003,140
2004-03-2631031030030620,0003,060
2004-03-2533133130731921,0003,190
2004-03-2432632629632160,0003,210
2004-03-2333033532633026,0003,300
2004-03-22326362325345106,0003,450
2004-03-19352379350366373,0003,660
2004-03-1833534033034069,0003,400
2004-03-1731733431733168,0003,310
2004-03-1632832831031230,0003,120
2004-03-15333338328328181,0003,280
2004-03-1231232031232025,0003,200
2004-03-1131331831131827,0003,180
2004-03-1031131531131510,0003,150
2004-03-0931231831031836,0003,180
2004-03-0830032329232071,0003,200
2004-03-052882972882979,0002,970
2004-03-0429129128529126,0002,910
2004-03-0328529228529224,0002,920
2004-03-022852852812856,0002,850
2004-03-012852852852856,0002,850
2004-02-2727828527528519,0002,850
2004-02-2628028027827810,0002,780
2004-02-2526728126728046,0002,800
2004-02-2427027026126617,0002,660
2004-02-2327027026526810,0002,680
2004-02-2025126825126316,0002,630
2004-02-1925025725025614,0002,560
2004-02-1825025524525010,0002,500
2004-02-172452502452507,0002,500
2004-02-162402502402508,0002,500
2004-02-132392402392404,0002,400
2004-02-1223924523924520,0002,450
2004-02-102402402402405,0002,400
2004-02-092312392312393,0002,390
2004-02-062312312302302,0002,300
2004-02-052302302302305,0002,300
2004-02-042302302262262,0002,260
2004-02-022352352352352,0002,350
2004-01-302352372342356,0002,350
2004-01-292402402352353,0002,350
2004-01-282352402352406,0002,400
2004-01-272332352302355,0002,350
2004-01-262382382332332,0002,330
2004-01-2323323723323311,0002,330
2004-01-222252302252303,0002,300
2004-01-212312312302309,0002,300
2004-01-202452452402406,0002,400
2004-01-192452452452451,0002,450
2004-01-162452482452459,0002,450
2004-01-152452452452455,0002,450
2004-01-142452452452455,0002,450
2004-01-132452452452451,0002,450
2004-01-092352352352355,0002,350
2004-01-082372372372372,0002,370
2004-01-0723124323124311,0002,430
2004-01-062322322322321,0002,320

分割・併合履歴 ： [2017-09-27]1株→0.1株