2654 (株)アスモ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 241 | 243 | 241 | 243 | 4,000 | 2,430 |
| 2005-12-29 | 244 | 244 | 241 | 241 | 8,000 | 2,410 |
| 2005-12-28 | 240 | 246 | 240 | 246 | 7,000 | 2,460 |
| 2005-12-27 | 241 | 241 | 239 | 240 | 12,000 | 2,400 |
| 2005-12-26 | 246 | 246 | 240 | 242 | 7,000 | 2,420 |
| 2005-12-22 | 245 | 245 | 241 | 243 | 15,000 | 2,430 |
| 2005-12-21 | 249 | 249 | 243 | 245 | 44,000 | 2,450 |
| 2005-12-20 | 232 | 250 | 230 | 250 | 48,000 | 2,500 |
| 2005-12-19 | 245 | 245 | 233 | 234 | 60,000 | 2,340 |
| 2005-12-16 | 244 | 244 | 238 | 240 | 25,000 | 2,400 |
| 2005-12-15 | 248 | 248 | 240 | 245 | 26,000 | 2,450 |
| 2005-12-14 | 250 | 250 | 247 | 248 | 26,000 | 2,480 |
| 2005-12-13 | 255 | 255 | 251 | 252 | 21,000 | 2,520 |
| 2005-12-12 | 265 | 265 | 255 | 255 | 42,000 | 2,550 |
| 2005-12-09 | 267 | 267 | 260 | 261 | 28,000 | 2,610 |
| 2005-12-08 | 261 | 266 | 258 | 263 | 44,000 | 2,630 |
| 2005-12-07 | 259 | 263 | 256 | 262 | 31,000 | 2,620 |
| 2005-12-06 | 251 | 254 | 251 | 254 | 6,000 | 2,540 |
| 2005-12-05 | 251 | 254 | 251 | 254 | 4,000 | 2,540 |
| 2005-12-02 | 253 | 254 | 248 | 254 | 11,000 | 2,540 |
| 2005-12-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-11-30 | 249 | 249 | 248 | 248 | 10,000 | 2,480 |
| 2005-11-29 | 248 | 251 | 248 | 250 | 5,000 | 2,500 |
| 2005-11-28 | 256 | 257 | 248 | 248 | 10,000 | 2,480 |
| 2005-11-25 | 250 | 260 | 248 | 260 | 20,000 | 2,600 |
| 2005-11-24 | 252 | 260 | 250 | 250 | 20,000 | 2,500 |
| 2005-11-22 | 252 | 255 | 252 | 254 | 14,000 | 2,540 |
| 2005-11-21 | 255 | 257 | 254 | 257 | 9,000 | 2,570 |
| 2005-11-18 | 254 | 254 | 252 | 254 | 9,000 | 2,540 |
| 2005-11-17 | 263 | 266 | 255 | 256 | 14,000 | 2,560 |
| 2005-11-16 | 264 | 264 | 248 | 259 | 32,000 | 2,590 |
| 2005-11-15 | 264 | 264 | 264 | 264 | 5,000 | 2,640 |
| 2005-11-14 | 266 | 266 | 265 | 265 | 5,000 | 2,650 |
| 2005-11-11 | 264 | 265 | 262 | 265 | 7,000 | 2,650 |
| 2005-11-10 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2005-11-09 | 265 | 267 | 263 | 263 | 7,000 | 2,630 |
| 2005-11-08 | 265 | 265 | 262 | 265 | 9,000 | 2,650 |
| 2005-11-07 | 265 | 272 | 262 | 269 | 10,000 | 2,690 |
| 2005-11-04 | 272 | 272 | 266 | 266 | 5,000 | 2,660 |
| 2005-11-02 | 270 | 271 | 267 | 267 | 20,000 | 2,670 |
| 2005-11-01 | 275 | 277 | 270 | 272 | 52,000 | 2,720 |
| 2005-10-31 | 260 | 277 | 259 | 277 | 40,000 | 2,770 |
| 2005-10-28 | 255 | 255 | 252 | 252 | 11,000 | 2,520 |
| 2005-10-27 | 248 | 252 | 248 | 251 | 12,000 | 2,510 |
| 2005-10-26 | 258 | 258 | 252 | 252 | 17,000 | 2,520 |
| 2005-10-25 | 253 | 256 | 248 | 248 | 40,000 | 2,480 |
| 2005-10-24 | 243 | 247 | 243 | 247 | 12,000 | 2,470 |
| 2005-10-21 | 243 | 243 | 242 | 243 | 18,000 | 2,430 |
| 2005-10-20 | 245 | 245 | 242 | 243 | 4,000 | 2,430 |
| 2005-10-19 | 243 | 243 | 240 | 240 | 6,000 | 2,400 |
| 2005-10-18 | 240 | 242 | 240 | 240 | 19,000 | 2,400 |
| 2005-10-17 | 247 | 247 | 244 | 244 | 16,000 | 2,440 |
| 2005-10-14 | 243 | 250 | 243 | 248 | 18,000 | 2,480 |
| 2005-10-13 | 250 | 253 | 240 | 243 | 66,000 | 2,430 |
| 2005-10-12 | 262 | 262 | 251 | 254 | 10,000 | 2,540 |
| 2005-10-11 | 260 | 260 | 240 | 254 | 61,000 | 2,540 |
| 2005-10-07 | 271 | 277 | 269 | 269 | 37,000 | 2,690 |
| 2005-10-06 | 311 | 311 | 269 | 269 | 310,000 | 2,690 |
| 2005-10-05 | 284 | 304 | 269 | 304 | 286,000 | 3,040 |
| 2005-10-04 | 222 | 224 | 220 | 224 | 11,000 | 2,240 |
| 2005-10-03 | 224 | 224 | 223 | 223 | 3,000 | 2,230 |
| 2005-09-29 | 229 | 230 | 225 | 225 | 24,000 | 2,250 |
| 2005-09-28 | 225 | 226 | 225 | 226 | 6,000 | 2,260 |
| 2005-09-27 | 228 | 228 | 227 | 227 | 7,000 | 2,270 |
| 2005-09-26 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2005-09-22 | 228 | 228 | 225 | 228 | 7,000 | 2,280 |
| 2005-09-21 | 228 | 230 | 228 | 228 | 7,000 | 2,280 |
| 2005-09-20 | 228 | 228 | 225 | 228 | 6,000 | 2,280 |
| 2005-09-15 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2005-09-14 | 228 | 228 | 228 | 228 | 9,000 | 2,280 |
| 2005-09-13 | 229 | 229 | 227 | 227 | 3,000 | 2,270 |
| 2005-09-12 | 224 | 230 | 223 | 230 | 5,000 | 2,300 |
| 2005-09-08 | 222 | 232 | 222 | 232 | 3,000 | 2,320 |
| 2005-09-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2005-09-05 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2005-09-02 | 234 | 234 | 230 | 230 | 4,000 | 2,300 |
| 2005-09-01 | 229 | 234 | 229 | 234 | 2,000 | 2,340 |
| 2005-08-31 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-08-26 | 235 | 235 | 231 | 231 | 5,000 | 2,310 |
| 2005-08-25 | 229 | 231 | 229 | 230 | 8,000 | 2,300 |
| 2005-08-24 | 231 | 232 | 229 | 231 | 16,000 | 2,310 |
| 2005-08-22 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2005-08-19 | 230 | 231 | 230 | 230 | 8,000 | 2,300 |
| 2005-08-18 | 240 | 240 | 234 | 234 | 6,000 | 2,340 |
| 2005-08-17 | 235 | 235 | 234 | 234 | 3,000 | 2,340 |
| 2005-08-16 | 234 | 234 | 232 | 233 | 7,000 | 2,330 |
| 2005-08-15 | 234 | 234 | 227 | 231 | 4,000 | 2,310 |
| 2005-08-12 | 228 | 232 | 228 | 231 | 7,000 | 2,310 |
| 2005-08-11 | 233 | 236 | 228 | 228 | 9,000 | 2,280 |
| 2005-08-10 | 231 | 231 | 228 | 228 | 5,000 | 2,280 |
| 2005-08-09 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 2005-08-08 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2005-08-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2005-08-04 | 233 | 233 | 230 | 231 | 25,000 | 2,310 |
| 2005-08-03 | 230 | 232 | 230 | 232 | 8,000 | 2,320 |
| 2005-08-02 | 231 | 231 | 226 | 226 | 17,000 | 2,260 |
| 2005-08-01 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2005-07-29 | 232 | 232 | 220 | 228 | 24,000 | 2,280 |
| 2005-07-28 | 230 | 235 | 225 | 235 | 19,000 | 2,350 |
| 2005-07-27 | 225 | 229 | 224 | 224 | 13,000 | 2,240 |
| 2005-07-26 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2005-07-25 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2005-07-22 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2005-07-20 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2005-07-19 | 219 | 220 | 219 | 220 | 4,000 | 2,200 |
| 2005-07-15 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 2005-07-14 | 217 | 217 | 216 | 216 | 8,000 | 2,160 |
| 2005-07-13 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2005-07-12 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2005-07-11 | 220 | 220 | 217 | 217 | 5,000 | 2,170 |
| 2005-07-08 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-07-07 | 217 | 219 | 217 | 219 | 5,000 | 2,190 |
| 2005-07-06 | 216 | 217 | 215 | 216 | 17,000 | 2,160 |
| 2005-07-05 | 223 | 223 | 215 | 215 | 34,000 | 2,150 |
| 2005-07-04 | 223 | 224 | 223 | 224 | 2,000 | 2,240 |
| 2005-06-30 | 227 | 227 | 227 | 227 | 4,000 | 2,270 |
| 2005-06-29 | 227 | 228 | 226 | 226 | 8,000 | 2,260 |
| 2005-06-27 | 226 | 226 | 225 | 226 | 16,000 | 2,260 |
| 2005-06-24 | 224 | 225 | 223 | 225 | 6,000 | 2,250 |
| 2005-06-23 | 224 | 225 | 223 | 223 | 8,000 | 2,230 |
| 2005-06-22 | 231 | 231 | 223 | 224 | 51,000 | 2,240 |
| 2005-06-21 | 226 | 231 | 226 | 230 | 6,000 | 2,300 |
| 2005-06-20 | 235 | 236 | 235 | 236 | 5,000 | 2,360 |
| 2005-06-17 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2005-06-16 | 224 | 240 | 224 | 240 | 11,000 | 2,400 |
| 2005-06-15 | 224 | 225 | 222 | 223 | 11,000 | 2,230 |
| 2005-06-14 | 227 | 227 | 226 | 226 | 3,000 | 2,260 |
| 2005-06-13 | 236 | 237 | 236 | 237 | 3,000 | 2,370 |
| 2005-06-10 | 235 | 237 | 235 | 236 | 5,000 | 2,360 |
| 2005-06-09 | 226 | 236 | 226 | 236 | 8,000 | 2,360 |
| 2005-06-08 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2005-06-03 | 247 | 247 | 246 | 246 | 2,000 | 2,460 |
| 2005-06-02 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2005-05-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2005-05-27 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 2005-05-26 | 253 | 254 | 253 | 254 | 4,000 | 2,540 |
| 2005-05-25 | 246 | 252 | 246 | 252 | 3,000 | 2,520 |
| 2005-05-24 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2005-05-23 | 247 | 255 | 247 | 255 | 8,000 | 2,550 |
| 2005-05-20 | 246 | 246 | 246 | 246 | 13,000 | 2,460 |
| 2005-05-18 | 237 | 243 | 236 | 243 | 15,000 | 2,430 |
| 2005-05-17 | 251 | 251 | 239 | 245 | 11,000 | 2,450 |
| 2005-05-16 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2005-05-10 | 272 | 272 | 270 | 270 | 9,000 | 2,700 |
| 2005-05-09 | 267 | 279 | 267 | 279 | 7,000 | 2,790 |
| 2005-05-06 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2005-05-02 | 248 | 249 | 248 | 249 | 2,000 | 2,490 |
| 2005-04-28 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2005-04-27 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2005-04-26 | 264 | 264 | 244 | 249 | 6,000 | 2,490 |
| 2005-04-25 | 248 | 248 | 241 | 241 | 7,000 | 2,410 |
| 2005-04-22 | 250 | 251 | 246 | 251 | 7,000 | 2,510 |
| 2005-04-21 | 258 | 259 | 257 | 257 | 10,000 | 2,570 |
| 2005-04-20 | 260 | 262 | 260 | 262 | 6,000 | 2,620 |
| 2005-04-19 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2005-04-18 | 269 | 269 | 260 | 260 | 2,000 | 2,600 |
| 2005-04-15 | 268 | 272 | 267 | 272 | 3,000 | 2,720 |
| 2005-04-13 | 272 | 273 | 272 | 273 | 2,000 | 2,730 |
| 2005-04-12 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2005-04-11 | 269 | 270 | 267 | 270 | 6,000 | 2,700 |
| 2005-04-08 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2005-04-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2005-04-06 | 279 | 279 | 274 | 274 | 2,000 | 2,740 |
| 2005-04-04 | 280 | 280 | 275 | 280 | 7,000 | 2,800 |
| 2005-04-01 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 2005-03-31 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2005-03-30 | 280 | 281 | 276 | 281 | 11,000 | 2,810 |
| 2005-03-29 | 283 | 283 | 278 | 281 | 17,000 | 2,810 |
| 2005-03-28 | 281 | 285 | 278 | 284 | 20,000 | 2,840 |
| 2005-03-25 | 290 | 295 | 290 | 295 | 25,000 | 2,950 |
| 2005-03-24 | 290 | 291 | 288 | 290 | 15,000 | 2,900 |
| 2005-03-23 | 289 | 289 | 288 | 288 | 9,000 | 2,880 |
| 2005-03-22 | 285 | 288 | 285 | 288 | 20,000 | 2,880 |
| 2005-03-18 | 284 | 286 | 284 | 285 | 8,000 | 2,850 |
| 2005-03-17 | 281 | 283 | 280 | 283 | 8,000 | 2,830 |
| 2005-03-16 | 281 | 283 | 280 | 280 | 18,000 | 2,800 |
| 2005-03-15 | 279 | 282 | 279 | 282 | 6,000 | 2,820 |
| 2005-03-14 | 285 | 287 | 277 | 277 | 22,000 | 2,770 |
| 2005-03-11 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2005-03-10 | 288 | 288 | 284 | 286 | 7,000 | 2,860 |
| 2005-03-09 | 286 | 286 | 280 | 280 | 5,000 | 2,800 |
| 2005-03-08 | 288 | 290 | 288 | 290 | 3,000 | 2,900 |
| 2005-03-07 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 2005-03-04 | 275 | 276 | 275 | 276 | 2,000 | 2,760 |
| 2005-03-03 | 273 | 277 | 273 | 273 | 7,000 | 2,730 |
| 2005-03-02 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2005-03-01 | 269 | 274 | 269 | 274 | 3,000 | 2,740 |
| 2005-02-28 | 271 | 271 | 268 | 268 | 3,000 | 2,680 |
| 2005-02-25 | 271 | 272 | 265 | 270 | 25,000 | 2,700 |
| 2005-02-24 | 285 | 285 | 271 | 274 | 28,000 | 2,740 |
| 2005-02-23 | 291 | 292 | 291 | 292 | 3,000 | 2,920 |
| 2005-02-22 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2005-02-18 | 285 | 286 | 285 | 286 | 5,000 | 2,860 |
| 2005-02-17 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 2005-02-16 | 290 | 290 | 286 | 286 | 3,000 | 2,860 |
| 2005-02-15 | 284 | 289 | 284 | 288 | 4,000 | 2,880 |
| 2005-02-14 | 284 | 285 | 283 | 284 | 4,000 | 2,840 |
| 2005-02-10 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2005-02-09 | 276 | 278 | 276 | 276 | 19,000 | 2,760 |
| 2005-02-08 | 279 | 279 | 277 | 278 | 8,000 | 2,780 |
| 2005-02-07 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 2005-02-04 | 272 | 280 | 272 | 280 | 8,000 | 2,800 |
| 2005-02-03 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2005-02-02 | 275 | 275 | 274 | 274 | 3,000 | 2,740 |
| 2005-02-01 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2005-01-31 | 280 | 280 | 278 | 278 | 8,000 | 2,780 |
| 2005-01-28 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2005-01-27 | 271 | 271 | 270 | 271 | 7,000 | 2,710 |
| 2005-01-26 | 275 | 275 | 271 | 272 | 6,000 | 2,720 |
| 2005-01-25 | 280 | 281 | 277 | 277 | 6,000 | 2,770 |
| 2005-01-24 | 286 | 286 | 280 | 283 | 6,000 | 2,830 |
| 2005-01-21 | 291 | 293 | 283 | 290 | 17,000 | 2,900 |
| 2005-01-20 | 279 | 290 | 279 | 290 | 13,000 | 2,900 |
| 2005-01-19 | 275 | 277 | 275 | 277 | 3,000 | 2,770 |
| 2005-01-18 | 275 | 278 | 273 | 274 | 17,000 | 2,740 |
| 2005-01-17 | 265 | 270 | 265 | 270 | 16,000 | 2,700 |
| 2005-01-14 | 264 | 265 | 261 | 265 | 14,000 | 2,650 |
| 2005-01-13 | 255 | 261 | 255 | 261 | 21,000 | 2,610 |
| 2005-01-12 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2005-01-11 | 253 | 255 | 253 | 253 | 6,000 | 2,530 |
| 2005-01-07 | 254 | 254 | 253 | 253 | 3,000 | 2,530 |
| 2005-01-06 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2005-01-05 | 250 | 254 | 250 | 254 | 3,000 | 2,540 |
| 2005-01-04 | 250 | 255 | 250 | 255 | 5,000 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
