2654 (株)アスモ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 91 | 96 | 91 | 96 | 113,000 | 960 |
| 2007-12-27 | 100 | 100 | 94 | 95 | 349,000 | 950 |
| 2007-12-26 | 93 | 101 | 93 | 99 | 580,000 | 990 |
| 2007-12-25 | 96 | 99 | 95 | 96 | 963,000 | 960 |
| 2007-12-21 | 91 | 99 | 85 | 95 | 765,000 | 950 |
| 2007-12-20 | 96 | 96 | 89 | 89 | 926,000 | 890 |
| 2007-12-19 | 97 | 99 | 95 | 96 | 435,000 | 960 |
| 2007-12-18 | 105 | 106 | 96 | 100 | 1,035,000 | 1,000 |
| 2007-12-17 | 108 | 110 | 99 | 102 | 2,616,000 | 1,020 |
| 2007-12-14 | 135 | 138 | 112 | 120 | 1,560,000 | 1,200 |
| 2007-12-13 | 130 | 133 | 121 | 129 | 435,000 | 1,290 |
| 2007-12-12 | 126 | 133 | 124 | 130 | 703,000 | 1,300 |
| 2007-12-11 | 126 | 135 | 122 | 128 | 2,427,000 | 1,280 |
| 2007-12-10 | 105 | 121 | 105 | 121 | 834,000 | 1,210 |
| 2007-12-07 | 101 | 105 | 100 | 105 | 160,000 | 1,050 |
| 2007-12-06 | 103 | 104 | 100 | 101 | 44,000 | 1,010 |
| 2007-12-05 | 103 | 104 | 100 | 103 | 121,000 | 1,030 |
| 2007-12-04 | 106 | 106 | 100 | 104 | 146,000 | 1,040 |
| 2007-12-03 | 104 | 108 | 103 | 105 | 76,000 | 1,050 |
| 2007-11-30 | 106 | 108 | 102 | 105 | 82,000 | 1,050 |
| 2007-11-29 | 104 | 111 | 104 | 107 | 336,000 | 1,070 |
| 2007-11-28 | 100 | 104 | 99 | 102 | 137,000 | 1,020 |
| 2007-11-27 | 91 | 99 | 91 | 97 | 433,000 | 970 |
| 2007-11-26 | 109 | 109 | 101 | 101 | 231,000 | 1,010 |
| 2007-11-22 | 106 | 110 | 100 | 110 | 147,000 | 1,100 |
| 2007-11-21 | 108 | 112 | 107 | 110 | 127,000 | 1,100 |
| 2007-11-20 | 110 | 113 | 102 | 110 | 236,000 | 1,100 |
| 2007-11-19 | 111 | 115 | 110 | 112 | 117,000 | 1,120 |
| 2007-11-16 | 113 | 115 | 110 | 112 | 278,000 | 1,120 |
| 2007-11-15 | 114 | 117 | 113 | 115 | 201,000 | 1,150 |
| 2007-11-14 | 113 | 119 | 113 | 115 | 306,000 | 1,150 |
| 2007-11-13 | 112 | 114 | 111 | 113 | 314,000 | 1,130 |
| 2007-11-12 | 116 | 116 | 110 | 112 | 688,000 | 1,120 |
| 2007-11-09 | 116 | 122 | 112 | 119 | 1,049,000 | 1,190 |
| 2007-11-08 | 111 | 117 | 105 | 117 | 806,000 | 1,170 |
| 2007-11-07 | 105 | 110 | 105 | 110 | 788,000 | 1,100 |
| 2007-11-06 | 102 | 112 | 101 | 104 | 574,000 | 1,040 |
| 2007-11-05 | 105 | 105 | 102 | 102 | 252,000 | 1,020 |
| 2007-11-02 | 108 | 108 | 102 | 103 | 462,000 | 1,030 |
| 2007-11-01 | 104 | 114 | 103 | 108 | 1,566,000 | 1,080 |
| 2007-10-31 | 103 | 103 | 101 | 102 | 327,000 | 1,020 |
| 2007-10-30 | 108 | 108 | 101 | 103 | 805,000 | 1,030 |
| 2007-10-29 | 113 | 127 | 104 | 108 | 2,995,000 | 1,080 |
| 2007-10-26 | 111 | 112 | 108 | 109 | 331,000 | 1,090 |
| 2007-10-25 | 112 | 113 | 107 | 111 | 463,000 | 1,110 |
| 2007-10-24 | 113 | 114 | 109 | 111 | 530,000 | 1,110 |
| 2007-10-23 | 115 | 115 | 108 | 110 | 692,000 | 1,100 |
| 2007-10-22 | 108 | 116 | 107 | 112 | 756,000 | 1,120 |
| 2007-10-19 | 121 | 125 | 116 | 117 | 1,013,000 | 1,170 |
| 2007-10-18 | 113 | 129 | 111 | 127 | 1,913,000 | 1,270 |
| 2007-10-17 | 135 | 140 | 111 | 115 | 3,275,000 | 1,150 |
| 2007-10-16 | 131 | 131 | 113 | 120 | 1,225,000 | 1,200 |
| 2007-10-15 | 138 | 138 | 127 | 132 | 1,085,000 | 1,320 |
| 2007-10-12 | 145 | 151 | 139 | 139 | 645,000 | 1,390 |
| 2007-10-11 | 159 | 161 | 147 | 148 | 854,000 | 1,480 |
| 2007-10-10 | 157 | 168 | 156 | 163 | 1,328,000 | 1,630 |
| 2007-10-09 | 155 | 157 | 153 | 155 | 321,000 | 1,550 |
| 2007-10-05 | 168 | 168 | 153 | 155 | 576,000 | 1,550 |
| 2007-10-04 | 171 | 177 | 162 | 165 | 1,250,000 | 1,650 |
| 2007-10-03 | 177 | 180 | 155 | 165 | 1,733,000 | 1,650 |
| 2007-10-02 | 184 | 205 | 177 | 181 | 2,064,000 | 1,810 |
| 2007-10-01 | 247 | 253 | 237 | 238 | 236,000 | 2,380 |
| 2007-09-28 | 232 | 270 | 225 | 252 | 902,000 | 2,520 |
| 2007-09-27 | 241 | 246 | 206 | 227 | 768,000 | 2,270 |
| 2007-09-26 | 271 | 271 | 244 | 247 | 557,000 | 2,470 |
| 2007-09-25 | 271 | 283 | 259 | 274 | 297,000 | 2,740 |
| 2007-09-21 | 261 | 294 | 261 | 266 | 1,147,000 | 2,660 |
| 2007-09-20 | 230 | 280 | 205 | 271 | 1,174,000 | 2,710 |
| 2007-09-19 | 250 | 255 | 214 | 214 | 990,000 | 2,140 |
| 2007-09-18 | 245 | 267 | 245 | 245 | 1,298,000 | 2,450 |
| 2007-09-14 | 271 | 273 | 241 | 255 | 1,873,000 | 2,550 |
| 2007-09-13 | 240 | 273 | 235 | 273 | 4,265,000 | 2,730 |
| 2007-09-12 | 207 | 223 | 202 | 222 | 1,499,000 | 2,220 |
| 2007-09-11 | 222 | 236 | 195 | 217 | 3,641,000 | 2,170 |
| 2007-09-10 | 190 | 222 | 188 | 220 | 7,336,000 | 2,200 |
| 2007-09-07 | 143 | 187 | 140 | 180 | 6,599,000 | 1,800 |
| 2007-09-06 | 138 | 150 | 135 | 137 | 1,488,000 | 1,370 |
| 2007-09-05 | 145 | 155 | 133 | 140 | 3,465,000 | 1,400 |
| 2007-09-04 | 155 | 207 | 134 | 138 | 6,389,000 | 1,380 |
| 2007-09-03 | 129 | 161 | 123 | 157 | 4,184,000 | 1,570 |
| 2007-08-31 | 99 | 121 | 99 | 116 | 1,341,000 | 1,160 |
| 2007-08-30 | 98 | 102 | 97 | 97 | 122,000 | 970 |
| 2007-08-29 | 95 | 102 | 94 | 94 | 102,000 | 940 |
| 2007-08-28 | 96 | 101 | 94 | 94 | 51,000 | 940 |
| 2007-08-27 | 99 | 108 | 94 | 94 | 208,000 | 940 |
| 2007-08-24 | 100 | 103 | 94 | 94 | 163,000 | 940 |
| 2007-08-23 | 100 | 101 | 97 | 100 | 60,000 | 1,000 |
| 2007-08-22 | 94 | 100 | 94 | 100 | 33,000 | 1,000 |
| 2007-08-21 | 95 | 101 | 93 | 97 | 35,000 | 970 |
| 2007-08-20 | 95 | 101 | 92 | 93 | 32,000 | 930 |
| 2007-08-17 | 90 | 99 | 90 | 96 | 56,000 | 960 |
| 2007-08-16 | 97 | 97 | 86 | 93 | 70,000 | 930 |
| 2007-08-15 | 98 | 100 | 97 | 98 | 99,000 | 980 |
| 2007-08-14 | 101 | 102 | 96 | 102 | 80,000 | 1,020 |
| 2007-08-13 | 103 | 104 | 100 | 103 | 43,000 | 1,030 |
| 2007-08-10 | 105 | 105 | 103 | 104 | 104,000 | 1,040 |
| 2007-08-09 | 102 | 106 | 101 | 106 | 113,000 | 1,060 |
| 2007-08-08 | 104 | 105 | 102 | 103 | 66,000 | 1,030 |
| 2007-08-07 | 105 | 105 | 102 | 105 | 47,000 | 1,050 |
| 2007-08-06 | 105 | 106 | 103 | 105 | 36,000 | 1,050 |
| 2007-08-03 | 103 | 106 | 102 | 106 | 107,000 | 1,060 |
| 2007-08-02 | 107 | 107 | 101 | 106 | 108,000 | 1,060 |
| 2007-08-01 | 103 | 108 | 103 | 108 | 62,000 | 1,080 |
| 2007-07-31 | 109 | 109 | 104 | 106 | 113,000 | 1,060 |
| 2007-07-30 | 110 | 123 | 105 | 107 | 645,000 | 1,070 |
| 2007-07-27 | 105 | 107 | 102 | 105 | 78,000 | 1,050 |
| 2007-07-26 | 109 | 109 | 106 | 108 | 43,000 | 1,080 |
| 2007-07-25 | 106 | 110 | 104 | 109 | 75,000 | 1,090 |
| 2007-07-24 | 112 | 112 | 108 | 110 | 74,000 | 1,100 |
| 2007-07-23 | 112 | 112 | 109 | 112 | 100,000 | 1,120 |
| 2007-07-20 | 111 | 125 | 111 | 113 | 1,042,000 | 1,130 |
| 2007-07-19 | 109 | 110 | 105 | 106 | 69,000 | 1,060 |
| 2007-07-18 | 113 | 113 | 107 | 108 | 115,000 | 1,080 |
| 2007-07-17 | 114 | 116 | 111 | 113 | 50,000 | 1,130 |
| 2007-07-13 | 116 | 117 | 111 | 114 | 143,000 | 1,140 |
| 2007-07-12 | 115 | 116 | 114 | 115 | 111,000 | 1,150 |
| 2007-07-11 | 120 | 121 | 116 | 118 | 238,000 | 1,180 |
| 2007-07-10 | 123 | 124 | 117 | 120 | 461,000 | 1,200 |
| 2007-07-09 | 124 | 135 | 119 | 119 | 2,789,000 | 1,190 |
| 2007-07-06 | 117 | 122 | 112 | 115 | 331,000 | 1,150 |
| 2007-07-05 | 123 | 130 | 113 | 117 | 1,310,000 | 1,170 |
| 2007-07-04 | 107 | 144 | 107 | 132 | 5,865,000 | 1,320 |
| 2007-07-03 | 104 | 104 | 101 | 102 | 155,000 | 1,020 |
| 2007-07-02 | 110 | 110 | 103 | 105 | 440,000 | 1,050 |
| 2007-06-29 | 145 | 152 | 111 | 111 | 4,204,000 | 1,110 |
| 2007-06-28 | 98 | 125 | 98 | 125 | 3,302,000 | 1,250 |
| 2007-06-27 | 96 | 97 | 94 | 95 | 49,000 | 950 |
| 2007-06-26 | 97 | 98 | 94 | 98 | 79,000 | 980 |
| 2007-06-25 | 99 | 99 | 97 | 97 | 67,000 | 970 |
| 2007-06-22 | 98 | 98 | 97 | 98 | 49,000 | 980 |
| 2007-06-21 | 97 | 99 | 96 | 98 | 73,000 | 980 |
| 2007-06-20 | 102 | 103 | 97 | 99 | 268,000 | 990 |
| 2007-06-19 | 99 | 113 | 97 | 98 | 949,000 | 980 |
| 2007-06-18 | 96 | 99 | 94 | 99 | 96,000 | 990 |
| 2007-06-15 | 99 | 99 | 95 | 96 | 191,000 | 960 |
| 2007-06-14 | 100 | 102 | 97 | 99 | 185,000 | 990 |
| 2007-06-13 | 98 | 102 | 95 | 100 | 325,000 | 1,000 |
| 2007-06-12 | 125 | 138 | 99 | 105 | 2,134,000 | 1,050 |
| 2007-06-11 | 91 | 120 | 90 | 120 | 2,392,000 | 1,200 |
| 2007-06-08 | 87 | 91 | 86 | 90 | 73,000 | 900 |
| 2007-06-07 | 96 | 96 | 90 | 92 | 153,000 | 920 |
| 2007-06-06 | 95 | 100 | 93 | 98 | 165,000 | 980 |
| 2007-06-05 | 100 | 100 | 96 | 98 | 125,000 | 980 |
| 2007-06-04 | 105 | 106 | 96 | 101 | 236,000 | 1,010 |
| 2007-06-01 | 111 | 111 | 106 | 106 | 261,000 | 1,060 |
| 2007-05-31 | 118 | 118 | 105 | 109 | 460,000 | 1,090 |
| 2007-05-30 | 110 | 119 | 105 | 110 | 680,000 | 1,100 |
| 2007-05-29 | 107 | 119 | 103 | 104 | 638,000 | 1,040 |
| 2007-05-28 | 135 | 135 | 107 | 111 | 900,000 | 1,110 |
| 2007-05-25 | 93 | 150 | 91 | 125 | 3,321,000 | 1,250 |
| 2007-05-24 | 78 | 101 | 78 | 101 | 440,000 | 1,010 |
| 2007-05-23 | 67 | 71 | 65 | 71 | 55,000 | 710 |
| 2007-05-22 | 74 | 74 | 65 | 68 | 75,000 | 680 |
| 2007-05-21 | 73 | 77 | 72 | 74 | 64,000 | 740 |
| 2007-05-18 | 76 | 76 | 70 | 76 | 55,000 | 760 |
| 2007-05-17 | 83 | 86 | 70 | 74 | 222,000 | 740 |
| 2007-05-16 | 93 | 93 | 79 | 82 | 40,000 | 820 |
| 2007-05-15 | 98 | 98 | 91 | 93 | 33,000 | 930 |
| 2007-05-14 | 99 | 100 | 98 | 98 | 15,000 | 980 |
| 2007-05-11 | 104 | 104 | 98 | 100 | 47,000 | 1,000 |
| 2007-05-10 | 102 | 109 | 102 | 109 | 11,000 | 1,090 |
| 2007-05-09 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2007-05-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-05-07 | 110 | 112 | 108 | 110 | 11,000 | 1,100 |
| 2007-05-02 | 111 | 112 | 110 | 110 | 36,000 | 1,100 |
| 2007-05-01 | 112 | 115 | 110 | 110 | 10,000 | 1,100 |
| 2007-04-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2007-04-25 | 118 | 120 | 118 | 120 | 4,000 | 1,200 |
| 2007-04-24 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2007-04-23 | 116 | 119 | 115 | 118 | 11,000 | 1,180 |
| 2007-04-20 | 124 | 124 | 121 | 121 | 3,000 | 1,210 |
| 2007-04-19 | 123 | 124 | 120 | 124 | 8,000 | 1,240 |
| 2007-04-18 | 117 | 121 | 117 | 121 | 4,000 | 1,210 |
| 2007-04-17 | 120 | 121 | 116 | 117 | 13,000 | 1,170 |
| 2007-04-16 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2007-04-13 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2007-04-11 | 125 | 125 | 123 | 123 | 2,000 | 1,230 |
| 2007-04-10 | 122 | 123 | 122 | 123 | 5,000 | 1,230 |
| 2007-04-09 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2007-04-06 | 121 | 124 | 120 | 122 | 9,000 | 1,220 |
| 2007-04-05 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2007-04-04 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2007-04-03 | 129 | 129 | 124 | 124 | 4,000 | 1,240 |
| 2007-04-02 | 123 | 128 | 123 | 128 | 13,000 | 1,280 |
| 2007-03-30 | 128 | 131 | 128 | 128 | 5,000 | 1,280 |
| 2007-03-29 | 127 | 133 | 127 | 132 | 17,000 | 1,320 |
| 2007-03-28 | 133 | 133 | 123 | 123 | 20,000 | 1,230 |
| 2007-03-27 | 133 | 138 | 130 | 133 | 39,000 | 1,330 |
| 2007-03-26 | 150 | 152 | 148 | 148 | 52,000 | 1,480 |
| 2007-03-23 | 150 | 152 | 150 | 151 | 12,000 | 1,510 |
| 2007-03-22 | 152 | 152 | 150 | 150 | 19,000 | 1,500 |
| 2007-03-20 | 151 | 151 | 150 | 151 | 10,000 | 1,510 |
| 2007-03-19 | 152 | 152 | 150 | 151 | 14,000 | 1,510 |
| 2007-03-16 | 151 | 152 | 150 | 152 | 6,000 | 1,520 |
| 2007-03-15 | 150 | 152 | 150 | 151 | 14,000 | 1,510 |
| 2007-03-14 | 151 | 152 | 150 | 151 | 5,000 | 1,510 |
| 2007-03-13 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2007-03-12 | 153 | 153 | 150 | 151 | 10,000 | 1,510 |
| 2007-03-09 | 150 | 151 | 150 | 150 | 12,000 | 1,500 |
| 2007-03-08 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2007-03-07 | 151 | 153 | 151 | 151 | 3,000 | 1,510 |
| 2007-03-06 | 151 | 151 | 146 | 151 | 7,000 | 1,510 |
| 2007-03-05 | 152 | 152 | 147 | 147 | 10,000 | 1,470 |
| 2007-03-02 | 153 | 154 | 150 | 150 | 6,000 | 1,500 |
| 2007-03-01 | 155 | 155 | 150 | 150 | 7,000 | 1,500 |
| 2007-02-28 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2007-02-27 | 152 | 155 | 152 | 155 | 7,000 | 1,550 |
| 2007-02-26 | 155 | 155 | 150 | 152 | 23,000 | 1,520 |
| 2007-02-23 | 151 | 156 | 150 | 155 | 44,000 | 1,550 |
| 2007-02-22 | 142 | 169 | 142 | 150 | 47,000 | 1,500 |
| 2007-02-21 | 138 | 141 | 138 | 141 | 9,000 | 1,410 |
| 2007-02-20 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2007-02-19 | 134 | 140 | 134 | 135 | 11,000 | 1,350 |
| 2007-02-16 | 132 | 134 | 132 | 134 | 8,000 | 1,340 |
| 2007-02-15 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2007-02-14 | 134 | 134 | 132 | 132 | 13,000 | 1,320 |
| 2007-02-13 | 134 | 134 | 132 | 132 | 7,000 | 1,320 |
| 2007-02-09 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2007-02-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2007-02-07 | 133 | 135 | 132 | 135 | 11,000 | 1,350 |
| 2007-02-06 | 135 | 135 | 132 | 132 | 4,000 | 1,320 |
| 2007-02-05 | 131 | 134 | 131 | 133 | 14,000 | 1,330 |
| 2007-02-02 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2007-02-01 | 134 | 134 | 131 | 133 | 5,000 | 1,330 |
| 2007-01-31 | 134 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2007-01-30 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2007-01-29 | 136 | 136 | 132 | 132 | 10,000 | 1,320 |
| 2007-01-26 | 131 | 132 | 131 | 132 | 2,000 | 1,320 |
| 2007-01-25 | 134 | 135 | 130 | 131 | 23,000 | 1,310 |
| 2007-01-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2007-01-23 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2007-01-22 | 133 | 136 | 133 | 136 | 10,000 | 1,360 |
| 2007-01-19 | 135 | 135 | 133 | 133 | 5,000 | 1,330 |
| 2007-01-18 | 134 | 140 | 133 | 138 | 12,000 | 1,380 |
| 2007-01-17 | 132 | 136 | 132 | 136 | 3,000 | 1,360 |
| 2007-01-16 | 138 | 138 | 135 | 135 | 5,000 | 1,350 |
| 2007-01-15 | 129 | 137 | 129 | 137 | 9,000 | 1,370 |
| 2007-01-12 | 135 | 146 | 135 | 135 | 23,000 | 1,350 |
| 2007-01-11 | 123 | 130 | 123 | 130 | 13,000 | 1,300 |
| 2007-01-10 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2007-01-09 | 121 | 124 | 120 | 120 | 13,000 | 1,200 |
| 2007-01-05 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2007-01-04 | 124 | 124 | 122 | 122 | 2,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
