2654 (株)アスモ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 35 | 36 | 35 | 36 | 86,000 | 360 |
| 2008-12-29 | 35 | 36 | 35 | 36 | 86,000 | 360 |
| 2008-12-26 | 36 | 37 | 34 | 35 | 489,000 | 350 |
| 2008-12-25 | 35 | 38 | 32 | 38 | 878,000 | 380 |
| 2008-12-24 | 36 | 37 | 33 | 35 | 834,000 | 350 |
| 2008-12-22 | 36 | 37 | 35 | 37 | 429,000 | 370 |
| 2008-12-19 | 38 | 38 | 36 | 38 | 139,000 | 380 |
| 2008-12-18 | 37 | 38 | 36 | 38 | 133,000 | 380 |
| 2008-12-17 | 38 | 39 | 37 | 37 | 176,000 | 370 |
| 2008-12-16 | 38 | 39 | 36 | 39 | 442,000 | 390 |
| 2008-12-15 | 38 | 39 | 37 | 38 | 222,000 | 380 |
| 2008-12-12 | 42 | 42 | 37 | 38 | 1,263,000 | 380 |
| 2008-12-11 | 44 | 44 | 42 | 43 | 370,000 | 430 |
| 2008-12-10 | 44 | 44 | 42 | 44 | 425,000 | 440 |
| 2008-12-09 | 44 | 45 | 43 | 44 | 341,000 | 440 |
| 2008-12-08 | 43 | 45 | 41 | 45 | 602,000 | 450 |
| 2008-12-05 | 42 | 44 | 41 | 42 | 499,000 | 420 |
| 2008-12-04 | 39 | 42 | 38 | 42 | 653,000 | 420 |
| 2008-12-03 | 39 | 40 | 38 | 40 | 384,000 | 400 |
| 2008-12-02 | 39 | 40 | 37 | 40 | 328,000 | 400 |
| 2008-12-01 | 41 | 41 | 39 | 40 | 111,000 | 400 |
| 2008-11-28 | 40 | 42 | 40 | 41 | 516,000 | 410 |
| 2008-11-27 | 40 | 41 | 39 | 41 | 305,000 | 410 |
| 2008-11-26 | 40 | 41 | 39 | 41 | 438,000 | 410 |
| 2008-11-25 | 39 | 41 | 37 | 41 | 545,000 | 410 |
| 2008-11-21 | 38 | 39 | 33 | 39 | 1,125,000 | 390 |
| 2008-11-20 | 36 | 38 | 35 | 38 | 531,000 | 380 |
| 2008-11-19 | 38 | 39 | 35 | 37 | 1,028,000 | 370 |
| 2008-11-18 | 39 | 39 | 37 | 39 | 260,000 | 390 |
| 2008-11-17 | 39 | 40 | 37 | 39 | 413,000 | 390 |
| 2008-11-14 | 38 | 42 | 36 | 39 | 1,112,000 | 390 |
| 2008-11-13 | 40 | 40 | 35 | 38 | 584,000 | 380 |
| 2008-11-12 | 40 | 41 | 39 | 40 | 287,000 | 400 |
| 2008-11-11 | 43 | 45 | 40 | 41 | 548,000 | 410 |
| 2008-11-10 | 42 | 46 | 41 | 44 | 2,539,000 | 440 |
| 2008-11-07 | 38 | 40 | 36 | 40 | 463,000 | 400 |
| 2008-11-06 | 39 | 39 | 37 | 38 | 216,000 | 380 |
| 2008-11-05 | 35 | 40 | 35 | 39 | 442,000 | 390 |
| 2008-11-04 | 35 | 37 | 34 | 35 | 465,000 | 350 |
| 2008-10-31 | 34 | 35 | 33 | 35 | 274,000 | 350 |
| 2008-10-30 | 34 | 35 | 32 | 33 | 747,000 | 330 |
| 2008-10-29 | 32 | 35 | 31 | 32 | 2,198,000 | 320 |
| 2008-10-28 | 35 | 37 | 27 | 36 | 1,164,000 | 360 |
| 2008-10-27 | 38 | 38 | 34 | 34 | 685,000 | 340 |
| 2008-10-24 | 39 | 40 | 37 | 39 | 250,000 | 390 |
| 2008-10-23 | 36 | 40 | 35 | 39 | 665,000 | 390 |
| 2008-10-22 | 41 | 42 | 38 | 39 | 491,000 | 390 |
| 2008-10-21 | 41 | 42 | 41 | 41 | 364,000 | 410 |
| 2008-10-20 | 43 | 44 | 40 | 43 | 645,000 | 430 |
| 2008-10-17 | 49 | 49 | 44 | 46 | 1,206,000 | 460 |
| 2008-10-16 | 52 | 53 | 48 | 51 | 973,000 | 510 |
| 2008-10-15 | 53 | 53 | 50 | 53 | 767,000 | 530 |
| 2008-10-14 | 52 | 53 | 49 | 52 | 1,892,000 | 520 |
| 2008-10-10 | 45 | 48 | 43 | 48 | 1,710,000 | 480 |
| 2008-10-09 | 40 | 45 | 40 | 43 | 1,113,000 | 430 |
| 2008-10-08 | 40 | 43 | 40 | 41 | 1,065,000 | 410 |
| 2008-10-07 | 38 | 41 | 36 | 40 | 723,000 | 400 |
| 2008-10-06 | 43 | 43 | 38 | 40 | 734,000 | 400 |
| 2008-10-03 | 43 | 43 | 40 | 42 | 590,000 | 420 |
| 2008-10-02 | 44 | 50 | 41 | 44 | 2,001,000 | 440 |
| 2008-10-01 | 42 | 45 | 42 | 43 | 477,000 | 430 |
| 2008-09-30 | 41 | 43 | 39 | 43 | 484,000 | 430 |
| 2008-09-29 | 47 | 47 | 41 | 42 | 776,000 | 420 |
| 2008-09-26 | 42 | 45 | 42 | 42 | 500,000 | 420 |
| 2008-09-25 | 40 | 42 | 38 | 40 | 378,000 | 400 |
| 2008-09-24 | 44 | 44 | 39 | 41 | 559,000 | 410 |
| 2008-09-22 | 44 | 45 | 42 | 44 | 744,000 | 440 |
| 2008-09-19 | 43 | 44 | 42 | 43 | 663,000 | 430 |
| 2008-09-18 | 41 | 43 | 38 | 43 | 963,000 | 430 |
| 2008-09-17 | 40 | 43 | 40 | 43 | 2,459,000 | 430 |
| 2008-09-16 | 33 | 47 | 32 | 41 | 5,789,000 | 410 |
| 2008-09-12 | 40 | 44 | 32 | 33 | 3,966,000 | 330 |
| 2008-09-11 | 53 | 53 | 45 | 45 | 3,134,000 | 450 |
| 2008-09-10 | 56 | 60 | 50 | 53 | 2,322,000 | 530 |
| 2008-09-09 | 62 | 68 | 55 | 57 | 4,555,000 | 570 |
| 2008-09-08 | 53 | 64 | 46 | 64 | 3,807,000 | 640 |
| 2008-09-05 | 55 | 58 | 45 | 52 | 3,863,000 | 520 |
| 2008-09-04 | 51 | 58 | 51 | 55 | 6,508,000 | 550 |
| 2008-09-03 | 44 | 48 | 44 | 48 | 1,485,000 | 480 |
| 2008-09-02 | 44 | 47 | 41 | 43 | 3,235,000 | 430 |
| 2008-09-01 | 33 | 44 | 33 | 43 | 2,856,000 | 430 |
| 2008-08-29 | 37 | 37 | 33 | 33 | 801,000 | 330 |
| 2008-08-28 | 33 | 34 | 32 | 33 | 1,024,000 | 330 |
| 2008-08-27 | 34 | 35 | 33 | 33 | 407,000 | 330 |
| 2008-08-26 | 35 | 35 | 30 | 34 | 1,043,000 | 340 |
| 2008-08-25 | 37 | 37 | 33 | 35 | 639,000 | 350 |
| 2008-08-22 | 32 | 36 | 32 | 35 | 888,000 | 350 |
| 2008-08-21 | 34 | 34 | 31 | 32 | 624,000 | 320 |
| 2008-08-20 | 32 | 34 | 30 | 33 | 358,000 | 330 |
| 2008-08-19 | 32 | 37 | 27 | 32 | 2,050,000 | 320 |
| 2008-08-18 | 33 | 34 | 30 | 30 | 578,000 | 300 |
| 2008-08-15 | 33 | 34 | 32 | 32 | 160,000 | 320 |
| 2008-08-14 | 34 | 35 | 33 | 33 | 220,000 | 330 |
| 2008-08-13 | 37 | 37 | 33 | 35 | 713,000 | 350 |
| 2008-08-12 | 38 | 38 | 35 | 37 | 246,000 | 370 |
| 2008-08-11 | 37 | 39 | 37 | 37 | 440,000 | 370 |
| 2008-08-08 | 36 | 38 | 36 | 37 | 640,000 | 370 |
| 2008-08-07 | 34 | 40 | 34 | 38 | 1,073,000 | 380 |
| 2008-08-06 | 34 | 35 | 33 | 34 | 230,000 | 340 |
| 2008-08-05 | 36 | 36 | 33 | 34 | 603,000 | 340 |
| 2008-08-04 | 35 | 37 | 35 | 36 | 593,000 | 360 |
| 2008-08-01 | 38 | 38 | 35 | 37 | 887,000 | 370 |
| 2008-07-31 | 40 | 40 | 35 | 39 | 1,898,000 | 390 |
| 2008-07-30 | 41 | 43 | 38 | 41 | 2,114,000 | 410 |
| 2008-07-29 | 60 | 61 | 41 | 41 | 4,903,000 | 410 |
| 2008-07-28 | 54 | 63 | 54 | 58 | 4,279,000 | 580 |
| 2008-07-25 | 46 | 54 | 45 | 51 | 2,736,000 | 510 |
| 2008-07-24 | 44 | 47 | 42 | 45 | 1,362,000 | 450 |
| 2008-07-23 | 40 | 46 | 40 | 44 | 2,242,000 | 440 |
| 2008-07-22 | 33 | 44 | 33 | 41 | 3,816,000 | 410 |
| 2008-07-18 | 32 | 33 | 30 | 33 | 658,000 | 330 |
| 2008-07-17 | 31 | 32 | 30 | 32 | 186,000 | 320 |
| 2008-07-16 | 31 | 32 | 30 | 31 | 254,000 | 310 |
| 2008-07-15 | 32 | 33 | 30 | 32 | 582,000 | 320 |
| 2008-07-14 | 36 | 36 | 30 | 30 | 1,446,000 | 300 |
| 2008-07-11 | 37 | 38 | 36 | 36 | 165,000 | 360 |
| 2008-07-10 | 38 | 38 | 37 | 38 | 189,000 | 380 |
| 2008-07-09 | 37 | 40 | 36 | 38 | 368,000 | 380 |
| 2008-07-08 | 36 | 37 | 36 | 37 | 181,000 | 370 |
| 2008-07-07 | 36 | 37 | 36 | 36 | 369,000 | 360 |
| 2008-07-04 | 38 | 39 | 37 | 38 | 248,000 | 380 |
| 2008-07-03 | 41 | 41 | 37 | 38 | 789,000 | 380 |
| 2008-07-02 | 41 | 42 | 41 | 41 | 238,000 | 410 |
| 2008-07-01 | 43 | 44 | 41 | 41 | 441,000 | 410 |
| 2008-06-30 | 42 | 44 | 41 | 42 | 677,000 | 420 |
| 2008-06-27 | 42 | 42 | 40 | 42 | 467,000 | 420 |
| 2008-06-26 | 40 | 44 | 39 | 43 | 902,000 | 430 |
| 2008-06-25 | 43 | 43 | 39 | 40 | 556,000 | 400 |
| 2008-06-24 | 44 | 45 | 40 | 43 | 1,103,000 | 430 |
| 2008-06-23 | 37 | 43 | 36 | 42 | 1,940,000 | 420 |
| 2008-06-20 | 38 | 39 | 37 | 37 | 642,000 | 370 |
| 2008-06-19 | 41 | 42 | 38 | 38 | 684,000 | 380 |
| 2008-06-18 | 40 | 42 | 39 | 41 | 929,000 | 410 |
| 2008-06-17 | 40 | 41 | 38 | 40 | 1,087,000 | 400 |
| 2008-06-16 | 39 | 41 | 38 | 41 | 1,303,000 | 410 |
| 2008-06-13 | 47 | 48 | 40 | 41 | 3,222,000 | 410 |
| 2008-06-12 | 43 | 50 | 43 | 50 | 2,300,000 | 500 |
| 2008-06-11 | 45 | 45 | 42 | 44 | 1,519,000 | 440 |
| 2008-06-10 | 49 | 50 | 40 | 42 | 3,838,000 | 420 |
| 2008-06-09 | 52 | 52 | 48 | 50 | 2,192,000 | 500 |
| 2008-06-06 | 56 | 56 | 53 | 55 | 1,042,000 | 550 |
| 2008-06-05 | 57 | 59 | 54 | 57 | 1,667,000 | 570 |
| 2008-06-04 | 63 | 64 | 57 | 59 | 2,413,000 | 590 |
| 2008-06-03 | 64 | 65 | 62 | 63 | 1,190,000 | 630 |
| 2008-06-02 | 69 | 70 | 64 | 66 | 1,873,000 | 660 |
| 2008-05-30 | 81 | 82 | 67 | 67 | 5,361,000 | 670 |
| 2008-05-29 | 85 | 86 | 77 | 83 | 7,077,000 | 830 |
| 2008-05-28 | 80 | 86 | 77 | 85 | 6,722,000 | 850 |
| 2008-05-27 | 76 | 82 | 75 | 75 | 5,296,000 | 750 |
| 2008-05-26 | 66 | 75 | 64 | 73 | 2,448,000 | 730 |
| 2008-05-23 | 63 | 64 | 62 | 63 | 158,000 | 630 |
| 2008-05-22 | 64 | 64 | 61 | 63 | 410,000 | 630 |
| 2008-05-21 | 65 | 67 | 63 | 63 | 782,000 | 630 |
| 2008-05-20 | 70 | 71 | 66 | 68 | 450,000 | 680 |
| 2008-05-19 | 70 | 73 | 66 | 70 | 1,485,000 | 700 |
| 2008-05-16 | 69 | 72 | 65 | 66 | 635,000 | 660 |
| 2008-05-15 | 70 | 72 | 65 | 72 | 535,000 | 720 |
| 2008-05-14 | 74 | 74 | 71 | 72 | 276,000 | 720 |
| 2008-05-13 | 75 | 76 | 73 | 75 | 211,000 | 750 |
| 2008-05-12 | 77 | 77 | 75 | 75 | 101,000 | 750 |
| 2008-05-09 | 78 | 78 | 75 | 78 | 144,000 | 780 |
| 2008-05-08 | 78 | 79 | 76 | 78 | 347,000 | 780 |
| 2008-05-07 | 80 | 81 | 78 | 78 | 431,000 | 780 |
| 2008-05-02 | 79 | 83 | 78 | 81 | 373,000 | 810 |
| 2008-05-01 | 78 | 81 | 76 | 80 | 626,000 | 800 |
| 2008-04-30 | 80 | 81 | 76 | 80 | 446,000 | 800 |
| 2008-04-28 | 88 | 88 | 77 | 82 | 1,146,000 | 820 |
| 2008-04-25 | 89 | 89 | 83 | 85 | 370,000 | 850 |
| 2008-04-24 | 82 | 88 | 82 | 88 | 822,000 | 880 |
| 2008-04-23 | 75 | 83 | 75 | 81 | 612,000 | 810 |
| 2008-04-22 | 74 | 78 | 73 | 78 | 438,000 | 780 |
| 2008-04-21 | 75 | 77 | 74 | 77 | 336,000 | 770 |
| 2008-04-18 | 77 | 79 | 75 | 78 | 315,000 | 780 |
| 2008-04-17 | 77 | 78 | 77 | 77 | 110,000 | 770 |
| 2008-04-16 | 77 | 80 | 76 | 78 | 215,000 | 780 |
| 2008-04-15 | 80 | 80 | 77 | 77 | 127,000 | 770 |
| 2008-04-14 | 77 | 80 | 77 | 80 | 160,000 | 800 |
| 2008-04-11 | 78 | 78 | 76 | 77 | 422,000 | 770 |
| 2008-04-10 | 78 | 91 | 77 | 81 | 1,467,000 | 810 |
| 2008-04-09 | 78 | 80 | 76 | 77 | 139,000 | 770 |
| 2008-04-08 | 79 | 80 | 78 | 79 | 81,000 | 790 |
| 2008-04-07 | 79 | 80 | 77 | 80 | 737,000 | 800 |
| 2008-04-04 | 76 | 80 | 76 | 78 | 147,000 | 780 |
| 2008-04-03 | 81 | 81 | 76 | 76 | 293,000 | 760 |
| 2008-04-02 | 78 | 82 | 78 | 82 | 124,000 | 820 |
| 2008-04-01 | 79 | 79 | 77 | 79 | 209,000 | 790 |
| 2008-03-31 | 79 | 81 | 77 | 79 | 263,000 | 790 |
| 2008-03-28 | 86 | 86 | 78 | 83 | 216,000 | 830 |
| 2008-03-27 | 79 | 91 | 79 | 86 | 963,000 | 860 |
| 2008-03-26 | 77 | 80 | 71 | 77 | 317,000 | 770 |
| 2008-03-25 | 83 | 83 | 77 | 78 | 449,000 | 780 |
| 2008-03-24 | 88 | 88 | 80 | 84 | 212,000 | 840 |
| 2008-03-21 | 87 | 89 | 83 | 88 | 136,000 | 880 |
| 2008-03-19 | 91 | 92 | 85 | 88 | 271,000 | 880 |
| 2008-03-18 | 89 | 93 | 88 | 91 | 213,000 | 910 |
| 2008-03-17 | 80 | 95 | 75 | 91 | 890,000 | 910 |
| 2008-03-14 | 94 | 96 | 82 | 82 | 406,000 | 820 |
| 2008-03-13 | 98 | 99 | 92 | 97 | 215,000 | 970 |
| 2008-03-12 | 103 | 103 | 92 | 99 | 317,000 | 990 |
| 2008-03-11 | 100 | 105 | 98 | 103 | 320,000 | 1,030 |
| 2008-03-10 | 106 | 106 | 100 | 106 | 389,000 | 1,060 |
| 2008-03-07 | 109 | 109 | 106 | 107 | 131,000 | 1,070 |
| 2008-03-06 | 108 | 112 | 106 | 109 | 218,000 | 1,090 |
| 2008-03-05 | 108 | 110 | 105 | 108 | 95,000 | 1,080 |
| 2008-03-04 | 109 | 111 | 105 | 108 | 166,000 | 1,080 |
| 2008-03-03 | 105 | 110 | 105 | 109 | 221,000 | 1,090 |
| 2008-02-29 | 101 | 108 | 100 | 107 | 152,000 | 1,070 |
| 2008-02-28 | 108 | 108 | 101 | 103 | 355,000 | 1,030 |
| 2008-02-27 | 106 | 117 | 106 | 110 | 555,000 | 1,100 |
| 2008-02-26 | 112 | 113 | 104 | 104 | 304,000 | 1,040 |
| 2008-02-25 | 108 | 115 | 108 | 113 | 376,000 | 1,130 |
| 2008-02-22 | 118 | 119 | 110 | 110 | 766,000 | 1,100 |
| 2008-02-21 | 103 | 122 | 103 | 117 | 1,960,000 | 1,170 |
| 2008-02-20 | 110 | 112 | 101 | 104 | 955,000 | 1,040 |
| 2008-02-19 | 95 | 100 | 94 | 100 | 241,000 | 1,000 |
| 2008-02-18 | 93 | 96 | 93 | 95 | 202,000 | 950 |
| 2008-02-15 | 94 | 95 | 93 | 93 | 234,000 | 930 |
| 2008-02-14 | 94 | 96 | 93 | 95 | 475,000 | 950 |
| 2008-02-13 | 93 | 94 | 90 | 94 | 249,000 | 940 |
| 2008-02-12 | 89 | 94 | 89 | 90 | 329,000 | 900 |
| 2008-02-08 | 82 | 90 | 82 | 89 | 185,000 | 890 |
| 2008-02-07 | 82 | 85 | 80 | 82 | 57,000 | 820 |
| 2008-02-06 | 88 | 89 | 76 | 82 | 339,000 | 820 |
| 2008-02-05 | 90 | 90 | 86 | 90 | 252,000 | 900 |
| 2008-02-04 | 92 | 92 | 87 | 90 | 224,000 | 900 |
| 2008-02-01 | 93 | 94 | 87 | 90 | 286,000 | 900 |
| 2008-01-31 | 96 | 96 | 91 | 92 | 286,000 | 920 |
| 2008-01-30 | 92 | 98 | 92 | 96 | 277,000 | 960 |
| 2008-01-29 | 90 | 93 | 88 | 93 | 122,000 | 930 |
| 2008-01-28 | 91 | 92 | 86 | 86 | 168,000 | 860 |
| 2008-01-25 | 85 | 90 | 85 | 89 | 185,000 | 890 |
| 2008-01-24 | 88 | 88 | 83 | 87 | 84,000 | 870 |
| 2008-01-23 | 82 | 89 | 82 | 86 | 48,000 | 860 |
| 2008-01-22 | 85 | 86 | 78 | 83 | 162,000 | 830 |
| 2008-01-21 | 92 | 95 | 80 | 84 | 484,000 | 840 |
| 2008-01-18 | 71 | 87 | 71 | 80 | 850,000 | 800 |
| 2008-01-17 | 74 | 74 | 66 | 70 | 337,000 | 700 |
| 2008-01-16 | 75 | 79 | 69 | 74 | 373,000 | 740 |
| 2008-01-15 | 89 | 90 | 83 | 85 | 247,000 | 850 |
| 2008-01-11 | 91 | 94 | 90 | 91 | 181,000 | 910 |
| 2008-01-10 | 92 | 93 | 90 | 92 | 75,000 | 920 |
| 2008-01-09 | 94 | 94 | 90 | 90 | 237,000 | 900 |
| 2008-01-08 | 90 | 96 | 88 | 96 | 252,000 | 960 |
| 2008-01-07 | 91 | 94 | 86 | 91 | 211,000 | 910 |
| 2008-01-04 | 99 | 99 | 93 | 96 | 126,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
