2654 (株)アスモ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2006-12-28 | 123 | 123 | 119 | 123 | 5,000 | 1,230 |
| 2006-12-27 | 120 | 123 | 118 | 123 | 13,000 | 1,230 |
| 2006-12-26 | 117 | 119 | 116 | 119 | 8,000 | 1,190 |
| 2006-12-25 | 117 | 118 | 117 | 118 | 22,000 | 1,180 |
| 2006-12-22 | 120 | 120 | 116 | 117 | 10,000 | 1,170 |
| 2006-12-21 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2006-12-20 | 121 | 126 | 120 | 122 | 16,000 | 1,220 |
| 2006-12-19 | 122 | 125 | 116 | 124 | 49,000 | 1,240 |
| 2006-12-18 | 122 | 123 | 119 | 120 | 24,000 | 1,200 |
| 2006-12-15 | 115 | 120 | 115 | 118 | 35,000 | 1,180 |
| 2006-12-14 | 120 | 120 | 115 | 115 | 23,000 | 1,150 |
| 2006-12-13 | 120 | 125 | 119 | 121 | 29,000 | 1,210 |
| 2006-12-12 | 122 | 122 | 121 | 121 | 7,000 | 1,210 |
| 2006-12-11 | 124 | 124 | 120 | 122 | 26,000 | 1,220 |
| 2006-12-08 | 124 | 124 | 121 | 124 | 28,000 | 1,240 |
| 2006-12-07 | 124 | 124 | 120 | 120 | 24,000 | 1,200 |
| 2006-12-06 | 128 | 128 | 124 | 124 | 15,000 | 1,240 |
| 2006-12-05 | 131 | 131 | 125 | 128 | 37,000 | 1,280 |
| 2006-12-04 | 138 | 138 | 132 | 132 | 17,000 | 1,320 |
| 2006-12-01 | 140 | 140 | 138 | 138 | 9,000 | 1,380 |
| 2006-11-30 | 147 | 147 | 139 | 140 | 23,000 | 1,400 |
| 2006-11-29 | 150 | 150 | 147 | 147 | 17,000 | 1,470 |
| 2006-11-28 | 147 | 148 | 145 | 145 | 25,000 | 1,450 |
| 2006-11-27 | 159 | 159 | 157 | 157 | 7,000 | 1,570 |
| 2006-11-24 | 145 | 159 | 143 | 159 | 6,000 | 1,590 |
| 2006-11-22 | 140 | 146 | 140 | 141 | 7,000 | 1,410 |
| 2006-11-21 | 145 | 147 | 139 | 146 | 11,000 | 1,460 |
| 2006-11-20 | 155 | 155 | 145 | 145 | 6,000 | 1,450 |
| 2006-11-17 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2006-11-16 | 156 | 156 | 148 | 156 | 8,000 | 1,560 |
| 2006-11-14 | 157 | 157 | 154 | 157 | 3,000 | 1,570 |
| 2006-11-13 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2006-11-10 | 156 | 158 | 148 | 158 | 10,000 | 1,580 |
| 2006-11-09 | 162 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2006-11-08 | 167 | 167 | 162 | 162 | 11,000 | 1,620 |
| 2006-11-07 | 170 | 174 | 167 | 172 | 36,000 | 1,720 |
| 2006-11-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-11-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-11-01 | 175 | 181 | 175 | 181 | 4,000 | 1,810 |
| 2006-10-31 | 178 | 178 | 175 | 175 | 7,000 | 1,750 |
| 2006-10-30 | 179 | 179 | 178 | 178 | 3,000 | 1,780 |
| 2006-10-27 | 180 | 180 | 179 | 179 | 6,000 | 1,790 |
| 2006-10-26 | 183 | 183 | 183 | 183 | 6,000 | 1,830 |
| 2006-10-25 | 181 | 183 | 181 | 183 | 13,000 | 1,830 |
| 2006-10-24 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2006-10-23 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2006-10-20 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2006-10-19 | 180 | 189 | 180 | 189 | 3,000 | 1,890 |
| 2006-10-18 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2006-10-16 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2006-10-13 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2006-10-12 | 180 | 182 | 180 | 182 | 2,000 | 1,820 |
| 2006-10-11 | 178 | 180 | 177 | 180 | 8,000 | 1,800 |
| 2006-10-10 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2006-10-06 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2006-10-05 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2006-10-04 | 188 | 190 | 188 | 190 | 11,000 | 1,900 |
| 2006-10-03 | 186 | 192 | 186 | 192 | 30,000 | 1,920 |
| 2006-10-02 | 182 | 185 | 182 | 185 | 15,000 | 1,850 |
| 2006-09-29 | 185 | 187 | 185 | 185 | 27,000 | 1,850 |
| 2006-09-28 | 186 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2006-09-27 | 185 | 185 | 185 | 185 | 12,000 | 1,850 |
| 2006-09-26 | 185 | 190 | 185 | 190 | 62,000 | 1,900 |
| 2006-09-25 | 194 | 194 | 185 | 185 | 22,000 | 1,850 |
| 2006-09-22 | 199 | 199 | 194 | 195 | 24,000 | 1,950 |
| 2006-09-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-09-20 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-09-19 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-09-15 | 196 | 206 | 196 | 199 | 6,000 | 1,990 |
| 2006-09-14 | 201 | 201 | 196 | 196 | 10,000 | 1,960 |
| 2006-09-13 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2006-09-12 | 204 | 204 | 200 | 201 | 6,000 | 2,010 |
| 2006-09-11 | 206 | 206 | 204 | 204 | 8,000 | 2,040 |
| 2006-09-08 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-09-07 | 200 | 208 | 200 | 200 | 5,000 | 2,000 |
| 2006-09-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-08-31 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2006-08-30 | 197 | 199 | 197 | 199 | 3,000 | 1,990 |
| 2006-08-29 | 195 | 198 | 195 | 196 | 5,000 | 1,960 |
| 2006-08-25 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2006-08-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-08-23 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2006-08-22 | 191 | 195 | 191 | 195 | 3,000 | 1,950 |
| 2006-08-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-08-15 | 197 | 201 | 197 | 201 | 20,000 | 2,010 |
| 2006-08-14 | 195 | 199 | 195 | 198 | 4,000 | 1,980 |
| 2006-08-11 | 202 | 202 | 199 | 199 | 14,000 | 1,990 |
| 2006-08-10 | 202 | 202 | 202 | 202 | 11,000 | 2,020 |
| 2006-08-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-08-08 | 201 | 201 | 199 | 199 | 11,000 | 1,990 |
| 2006-08-07 | 200 | 205 | 200 | 202 | 30,000 | 2,020 |
| 2006-08-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2006-08-02 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-08-01 | 195 | 210 | 195 | 210 | 3,000 | 2,100 |
| 2006-07-31 | 199 | 199 | 193 | 195 | 5,000 | 1,950 |
| 2006-07-28 | 197 | 200 | 197 | 200 | 4,000 | 2,000 |
| 2006-07-27 | 206 | 208 | 197 | 197 | 21,000 | 1,970 |
| 2006-07-26 | 196 | 199 | 195 | 199 | 7,000 | 1,990 |
| 2006-07-25 | 195 | 197 | 187 | 196 | 25,000 | 1,960 |
| 2006-07-24 | 205 | 205 | 201 | 201 | 2,000 | 2,010 |
| 2006-07-20 | 204 | 205 | 196 | 205 | 3,000 | 2,050 |
| 2006-07-19 | 189 | 204 | 189 | 204 | 6,000 | 2,040 |
| 2006-07-18 | 195 | 195 | 190 | 190 | 12,000 | 1,900 |
| 2006-07-14 | 198 | 220 | 196 | 200 | 30,000 | 2,000 |
| 2006-07-13 | 197 | 197 | 194 | 194 | 6,000 | 1,940 |
| 2006-07-12 | 201 | 202 | 198 | 199 | 23,000 | 1,990 |
| 2006-07-11 | 211 | 211 | 210 | 210 | 5,000 | 2,100 |
| 2006-07-10 | 218 | 218 | 200 | 212 | 7,000 | 2,120 |
| 2006-07-07 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-07-05 | 210 | 220 | 209 | 220 | 15,000 | 2,200 |
| 2006-07-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-07-03 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
| 2006-06-30 | 220 | 220 | 215 | 220 | 8,000 | 2,200 |
| 2006-06-29 | 219 | 220 | 215 | 220 | 16,000 | 2,200 |
| 2006-06-28 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2006-06-26 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2006-06-23 | 219 | 220 | 219 | 220 | 5,000 | 2,200 |
| 2006-06-22 | 227 | 227 | 208 | 219 | 12,000 | 2,190 |
| 2006-06-21 | 235 | 235 | 225 | 225 | 6,000 | 2,250 |
| 2006-06-20 | 230 | 235 | 220 | 235 | 17,000 | 2,350 |
| 2006-06-19 | 218 | 225 | 214 | 225 | 18,000 | 2,250 |
| 2006-06-16 | 219 | 219 | 215 | 215 | 5,000 | 2,150 |
| 2006-06-15 | 205 | 208 | 203 | 208 | 9,000 | 2,080 |
| 2006-06-14 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2006-06-12 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2006-06-09 | 192 | 198 | 192 | 198 | 4,000 | 1,980 |
| 2006-06-08 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2006-06-07 | 195 | 205 | 193 | 205 | 10,000 | 2,050 |
| 2006-06-06 | 199 | 205 | 199 | 205 | 8,000 | 2,050 |
| 2006-06-05 | 206 | 221 | 206 | 215 | 4,000 | 2,150 |
| 2006-06-02 | 222 | 222 | 210 | 221 | 33,000 | 2,210 |
| 2006-06-01 | 223 | 223 | 210 | 222 | 8,000 | 2,220 |
| 2006-05-31 | 227 | 228 | 215 | 221 | 12,000 | 2,210 |
| 2006-05-30 | 234 | 235 | 228 | 235 | 7,000 | 2,350 |
| 2006-05-29 | 233 | 236 | 233 | 236 | 5,000 | 2,360 |
| 2006-05-26 | 233 | 234 | 233 | 234 | 5,000 | 2,340 |
| 2006-05-25 | 233 | 234 | 225 | 234 | 7,000 | 2,340 |
| 2006-05-24 | 220 | 235 | 220 | 225 | 13,000 | 2,250 |
| 2006-05-23 | 233 | 233 | 219 | 225 | 6,000 | 2,250 |
| 2006-05-22 | 239 | 239 | 228 | 228 | 14,000 | 2,280 |
| 2006-05-19 | 222 | 227 | 222 | 227 | 22,000 | 2,270 |
| 2006-05-18 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2006-05-17 | 225 | 225 | 221 | 221 | 14,000 | 2,210 |
| 2006-05-16 | 220 | 220 | 215 | 220 | 4,000 | 2,200 |
| 2006-05-15 | 211 | 220 | 211 | 220 | 4,000 | 2,200 |
| 2006-05-12 | 215 | 220 | 210 | 216 | 10,000 | 2,160 |
| 2006-05-11 | 210 | 224 | 210 | 219 | 14,000 | 2,190 |
| 2006-05-10 | 210 | 215 | 207 | 215 | 17,000 | 2,150 |
| 2006-05-09 | 210 | 215 | 205 | 215 | 10,000 | 2,150 |
| 2006-05-08 | 195 | 227 | 195 | 215 | 21,000 | 2,150 |
| 2006-05-02 | 187 | 194 | 187 | 194 | 7,000 | 1,940 |
| 2006-05-01 | 189 | 189 | 175 | 189 | 14,000 | 1,890 |
| 2006-04-28 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2006-04-27 | 187 | 191 | 187 | 191 | 12,000 | 1,910 |
| 2006-04-26 | 190 | 190 | 187 | 189 | 3,000 | 1,890 |
| 2006-04-25 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2006-04-24 | 188 | 191 | 188 | 191 | 13,000 | 1,910 |
| 2006-04-21 | 200 | 200 | 198 | 198 | 8,000 | 1,980 |
| 2006-04-20 | 204 | 204 | 200 | 200 | 6,000 | 2,000 |
| 2006-04-19 | 204 | 204 | 197 | 204 | 12,000 | 2,040 |
| 2006-04-18 | 195 | 201 | 195 | 201 | 13,000 | 2,010 |
| 2006-04-17 | 211 | 214 | 210 | 210 | 10,000 | 2,100 |
| 2006-04-14 | 214 | 214 | 213 | 213 | 7,000 | 2,130 |
| 2006-04-13 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2006-04-12 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2006-04-11 | 218 | 218 | 216 | 217 | 8,000 | 2,170 |
| 2006-04-10 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2006-04-07 | 217 | 218 | 216 | 216 | 7,000 | 2,160 |
| 2006-04-06 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2006-04-05 | 215 | 217 | 214 | 214 | 7,000 | 2,140 |
| 2006-04-04 | 218 | 218 | 213 | 216 | 11,000 | 2,160 |
| 2006-04-03 | 214 | 214 | 213 | 213 | 2,000 | 2,130 |
| 2006-03-31 | 215 | 216 | 212 | 216 | 12,000 | 2,160 |
| 2006-03-30 | 211 | 218 | 211 | 217 | 10,000 | 2,170 |
| 2006-03-29 | 224 | 225 | 216 | 216 | 9,000 | 2,160 |
| 2006-03-28 | 218 | 225 | 218 | 221 | 33,000 | 2,210 |
| 2006-03-27 | 238 | 240 | 236 | 238 | 25,000 | 2,380 |
| 2006-03-24 | 235 | 240 | 230 | 240 | 29,000 | 2,400 |
| 2006-03-23 | 228 | 233 | 228 | 233 | 12,000 | 2,330 |
| 2006-03-22 | 231 | 231 | 228 | 228 | 9,000 | 2,280 |
| 2006-03-20 | 231 | 231 | 228 | 231 | 16,000 | 2,310 |
| 2006-03-17 | 232 | 232 | 228 | 231 | 4,000 | 2,310 |
| 2006-03-16 | 230 | 232 | 225 | 232 | 9,000 | 2,320 |
| 2006-03-15 | 228 | 233 | 228 | 233 | 5,000 | 2,330 |
| 2006-03-14 | 230 | 230 | 228 | 228 | 6,000 | 2,280 |
| 2006-03-13 | 233 | 233 | 225 | 230 | 5,000 | 2,300 |
| 2006-03-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-03-09 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2006-03-08 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2006-03-07 | 210 | 215 | 210 | 215 | 5,000 | 2,150 |
| 2006-03-06 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-03-03 | 210 | 215 | 210 | 215 | 4,000 | 2,150 |
| 2006-03-02 | 215 | 215 | 211 | 211 | 4,000 | 2,110 |
| 2006-03-01 | 213 | 218 | 213 | 214 | 4,000 | 2,140 |
| 2006-02-28 | 212 | 214 | 210 | 214 | 6,000 | 2,140 |
| 2006-02-27 | 217 | 217 | 207 | 212 | 6,000 | 2,120 |
| 2006-02-24 | 205 | 209 | 205 | 209 | 3,000 | 2,090 |
| 2006-02-23 | 204 | 205 | 204 | 205 | 5,000 | 2,050 |
| 2006-02-22 | 190 | 200 | 190 | 200 | 8,000 | 2,000 |
| 2006-02-21 | 178 | 185 | 178 | 185 | 19,000 | 1,850 |
| 2006-02-20 | 225 | 227 | 172 | 187 | 56,000 | 1,870 |
| 2006-02-17 | 235 | 235 | 208 | 223 | 10,000 | 2,230 |
| 2006-02-16 | 227 | 235 | 220 | 235 | 9,000 | 2,350 |
| 2006-02-15 | 223 | 227 | 223 | 227 | 2,000 | 2,270 |
| 2006-02-14 | 234 | 234 | 226 | 226 | 3,000 | 2,260 |
| 2006-02-13 | 239 | 239 | 220 | 228 | 27,000 | 2,280 |
| 2006-02-09 | 246 | 246 | 240 | 240 | 2,000 | 2,400 |
| 2006-02-08 | 233 | 244 | 233 | 244 | 9,000 | 2,440 |
| 2006-02-07 | 240 | 240 | 234 | 234 | 2,000 | 2,340 |
| 2006-02-06 | 236 | 239 | 236 | 239 | 3,000 | 2,390 |
| 2006-02-03 | 233 | 235 | 233 | 233 | 3,000 | 2,330 |
| 2006-02-02 | 232 | 235 | 232 | 235 | 3,000 | 2,350 |
| 2006-02-01 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-01-31 | 233 | 233 | 232 | 232 | 2,000 | 2,320 |
| 2006-01-30 | 233 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2006-01-27 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2006-01-26 | 229 | 230 | 228 | 228 | 12,000 | 2,280 |
| 2006-01-25 | 229 | 229 | 224 | 227 | 9,000 | 2,270 |
| 2006-01-24 | 228 | 228 | 223 | 225 | 8,000 | 2,250 |
| 2006-01-23 | 222 | 229 | 222 | 229 | 25,000 | 2,290 |
| 2006-01-20 | 247 | 248 | 241 | 245 | 12,000 | 2,450 |
| 2006-01-19 | 223 | 243 | 223 | 234 | 16,000 | 2,340 |
| 2006-01-18 | 242 | 242 | 221 | 223 | 35,000 | 2,230 |
| 2006-01-17 | 251 | 251 | 245 | 245 | 6,000 | 2,450 |
| 2006-01-16 | 249 | 250 | 245 | 250 | 22,000 | 2,500 |
| 2006-01-13 | 252 | 253 | 249 | 249 | 9,000 | 2,490 |
| 2006-01-12 | 251 | 252 | 250 | 252 | 7,000 | 2,520 |
| 2006-01-11 | 250 | 250 | 248 | 250 | 9,000 | 2,500 |
| 2006-01-10 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2006-01-06 | 245 | 248 | 245 | 247 | 10,000 | 2,470 |
| 2006-01-05 | 247 | 247 | 242 | 244 | 8,000 | 2,440 |
| 2006-01-04 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
