2654 (株)アスモ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 12 | 13 | 12 | 13 | 110,000 | 130 |
| 2009-12-29 | 12 | 13 | 12 | 12 | 16,000 | 120 |
| 2009-12-28 | 13 | 13 | 12 | 12 | 47,000 | 120 |
| 2009-12-25 | 13 | 13 | 12 | 12 | 121,000 | 120 |
| 2009-12-24 | 13 | 13 | 12 | 12 | 218,000 | 120 |
| 2009-12-22 | 13 | 14 | 13 | 13 | 12,000 | 130 |
| 2009-12-21 | 14 | 14 | 13 | 14 | 18,000 | 140 |
| 2009-12-18 | 14 | 14 | 13 | 13 | 45,000 | 130 |
| 2009-12-17 | 14 | 14 | 13 | 13 | 61,000 | 130 |
| 2009-12-16 | 14 | 14 | 14 | 14 | 46,000 | 140 |
| 2009-12-15 | 14 | 14 | 14 | 14 | 4,000 | 140 |
| 2009-12-14 | 15 | 15 | 14 | 14 | 49,000 | 140 |
| 2009-12-11 | 13 | 14 | 13 | 14 | 12,000 | 140 |
| 2009-12-10 | 14 | 15 | 13 | 13 | 21,000 | 130 |
| 2009-12-09 | 14 | 14 | 14 | 14 | 24,000 | 140 |
| 2009-12-08 | 14 | 14 | 14 | 14 | 32,000 | 140 |
| 2009-12-07 | 14 | 14 | 13 | 14 | 98,000 | 140 |
| 2009-12-04 | 14 | 15 | 14 | 14 | 39,000 | 140 |
| 2009-12-03 | 14 | 14 | 14 | 14 | 16,000 | 140 |
| 2009-12-02 | 14 | 15 | 14 | 15 | 20,000 | 150 |
| 2009-12-01 | 14 | 14 | 13 | 14 | 33,000 | 140 |
| 2009-11-30 | 13 | 14 | 13 | 14 | 12,000 | 140 |
| 2009-11-27 | 14 | 15 | 13 | 13 | 15,000 | 130 |
| 2009-11-26 | 13 | 14 | 13 | 14 | 47,000 | 140 |
| 2009-11-25 | 14 | 14 | 13 | 14 | 18,000 | 140 |
| 2009-11-24 | 13 | 14 | 12 | 14 | 143,000 | 140 |
| 2009-11-20 | 13 | 13 | 12 | 13 | 62,000 | 130 |
| 2009-11-19 | 12 | 13 | 12 | 13 | 106,000 | 130 |
| 2009-11-18 | 14 | 14 | 13 | 13 | 138,000 | 130 |
| 2009-11-17 | 14 | 14 | 13 | 14 | 39,000 | 140 |
| 2009-11-16 | 14 | 14 | 14 | 14 | 72,000 | 140 |
| 2009-11-13 | 14 | 15 | 13 | 14 | 240,000 | 140 |
| 2009-11-12 | 14 | 15 | 14 | 15 | 101,000 | 150 |
| 2009-11-11 | 15 | 15 | 14 | 15 | 105,000 | 150 |
| 2009-11-10 | 15 | 15 | 15 | 15 | 298,000 | 150 |
| 2009-11-09 | 15 | 16 | 15 | 15 | 33,000 | 150 |
| 2009-11-06 | 16 | 16 | 15 | 16 | 41,000 | 160 |
| 2009-11-05 | 15 | 16 | 15 | 15 | 147,000 | 150 |
| 2009-11-04 | 15 | 15 | 15 | 15 | 153,000 | 150 |
| 2009-11-02 | 15 | 16 | 15 | 15 | 82,000 | 150 |
| 2009-10-30 | 16 | 16 | 15 | 15 | 24,000 | 150 |
| 2009-10-29 | 15 | 16 | 15 | 16 | 47,000 | 160 |
| 2009-10-28 | 16 | 17 | 16 | 16 | 148,000 | 160 |
| 2009-10-27 | 17 | 18 | 16 | 17 | 189,000 | 170 |
| 2009-10-26 | 16 | 18 | 16 | 17 | 240,000 | 170 |
| 2009-10-23 | 16 | 16 | 15 | 16 | 59,000 | 160 |
| 2009-10-22 | 15 | 16 | 15 | 16 | 75,000 | 160 |
| 2009-10-21 | 16 | 16 | 15 | 16 | 234,000 | 160 |
| 2009-10-20 | 17 | 17 | 16 | 16 | 139,000 | 160 |
| 2009-10-19 | 17 | 17 | 16 | 16 | 148,000 | 160 |
| 2009-10-16 | 18 | 18 | 17 | 17 | 52,000 | 170 |
| 2009-10-15 | 17 | 18 | 17 | 18 | 136,000 | 180 |
| 2009-10-14 | 17 | 18 | 16 | 17 | 108,000 | 170 |
| 2009-10-13 | 18 | 19 | 16 | 17 | 337,000 | 170 |
| 2009-10-09 | 16 | 21 | 16 | 19 | 1,098,000 | 190 |
| 2009-10-08 | 16 | 16 | 15 | 15 | 35,000 | 150 |
| 2009-10-07 | 16 | 17 | 16 | 16 | 79,000 | 160 |
| 2009-10-06 | 16 | 17 | 15 | 16 | 154,000 | 160 |
| 2009-10-05 | 16 | 16 | 16 | 16 | 204,000 | 160 |
| 2009-10-02 | 14 | 17 | 14 | 17 | 895,000 | 170 |
| 2009-10-01 | 15 | 15 | 14 | 14 | 216,000 | 140 |
| 2009-09-30 | 15 | 15 | 14 | 15 | 131,000 | 150 |
| 2009-09-29 | 14 | 15 | 14 | 15 | 242,000 | 150 |
| 2009-09-28 | 14 | 14 | 13 | 14 | 123,000 | 140 |
| 2009-09-25 | 14 | 15 | 13 | 14 | 316,000 | 140 |
| 2009-09-24 | 16 | 16 | 14 | 14 | 1,363,000 | 140 |
| 2009-09-18 | 15 | 17 | 15 | 16 | 653,000 | 160 |
| 2009-09-17 | 17 | 17 | 15 | 16 | 1,070,000 | 160 |
| 2009-09-16 | 18 | 19 | 16 | 17 | 1,940,000 | 170 |
| 2009-09-15 | 22 | 23 | 18 | 19 | 7,113,000 | 190 |
| 2009-09-14 | 13 | 20 | 13 | 17 | 4,256,000 | 170 |
| 2009-09-11 | 13 | 13 | 12 | 13 | 1,089,000 | 130 |
| 2009-09-10 | 13 | 14 | 13 | 13 | 223,000 | 130 |
| 2009-09-09 | 14 | 15 | 13 | 15 | 240,000 | 150 |
| 2009-09-08 | 15 | 16 | 14 | 14 | 431,000 | 140 |
| 2009-09-07 | 13 | 16 | 12 | 15 | 2,227,000 | 150 |
| 2009-09-04 | 13 | 14 | 13 | 13 | 129,000 | 130 |
| 2009-09-03 | 13 | 13 | 13 | 13 | 544,000 | 130 |
| 2009-09-02 | 13 | 13 | 13 | 13 | 71,000 | 130 |
| 2009-09-01 | 13 | 14 | 13 | 13 | 191,000 | 130 |
| 2009-08-31 | 13 | 14 | 12 | 14 | 165,000 | 140 |
| 2009-08-28 | 13 | 14 | 13 | 13 | 189,000 | 130 |
| 2009-08-27 | 13 | 14 | 13 | 13 | 649,000 | 130 |
| 2009-08-26 | 13 | 14 | 13 | 13 | 1,004,000 | 130 |
| 2009-08-25 | 14 | 14 | 13 | 13 | 715,000 | 130 |
| 2009-08-24 | 14 | 15 | 12 | 13 | 3,144,000 | 130 |
| 2009-08-21 | 14 | 17 | 14 | 15 | 3,157,000 | 150 |
| 2009-08-20 | 13 | 13 | 12 | 13 | 462,000 | 130 |
| 2009-08-19 | 13 | 14 | 12 | 13 | 581,000 | 130 |
| 2009-08-18 | 13 | 13 | 11 | 13 | 2,301,000 | 130 |
| 2009-08-17 | 14 | 14 | 13 | 14 | 1,019,000 | 140 |
| 2009-08-14 | 15 | 15 | 14 | 14 | 1,028,000 | 140 |
| 2009-08-13 | 17 | 17 | 15 | 15 | 1,491,000 | 150 |
| 2009-08-12 | 18 | 18 | 17 | 17 | 128,000 | 170 |
| 2009-08-11 | 17 | 18 | 16 | 18 | 210,000 | 180 |
| 2009-08-10 | 17 | 17 | 17 | 17 | 87,000 | 170 |
| 2009-08-07 | 16 | 18 | 16 | 17 | 383,000 | 170 |
| 2009-08-06 | 17 | 17 | 16 | 16 | 38,000 | 160 |
| 2009-08-05 | 16 | 17 | 16 | 16 | 120,000 | 160 |
| 2009-08-04 | 17 | 17 | 17 | 17 | 146,000 | 170 |
| 2009-08-03 | 18 | 18 | 17 | 18 | 73,000 | 180 |
| 2009-07-31 | 16 | 18 | 16 | 18 | 682,000 | 180 |
| 2009-07-30 | 16 | 16 | 15 | 16 | 424,000 | 160 |
| 2009-07-29 | 18 | 18 | 16 | 17 | 1,337,000 | 170 |
| 2009-07-28 | 18 | 18 | 17 | 17 | 89,000 | 170 |
| 2009-07-27 | 17 | 19 | 17 | 18 | 319,000 | 180 |
| 2009-07-24 | 17 | 18 | 17 | 18 | 113,000 | 180 |
| 2009-07-23 | 18 | 18 | 17 | 17 | 63,000 | 170 |
| 2009-07-22 | 17 | 17 | 16 | 17 | 88,000 | 170 |
| 2009-07-21 | 16 | 18 | 16 | 17 | 421,000 | 170 |
| 2009-07-17 | 16 | 17 | 16 | 17 | 344,000 | 170 |
| 2009-07-16 | 17 | 17 | 16 | 16 | 175,000 | 160 |
| 2009-07-15 | 17 | 17 | 15 | 17 | 993,000 | 170 |
| 2009-07-14 | 18 | 18 | 17 | 18 | 119,000 | 180 |
| 2009-07-13 | 18 | 19 | 17 | 18 | 1,063,000 | 180 |
| 2009-07-10 | 19 | 20 | 19 | 19 | 269,000 | 190 |
| 2009-07-09 | 19 | 20 | 19 | 19 | 522,000 | 190 |
| 2009-07-08 | 19 | 20 | 18 | 18 | 509,000 | 180 |
| 2009-07-07 | 20 | 20 | 20 | 20 | 302,000 | 200 |
| 2009-07-06 | 20 | 21 | 20 | 20 | 296,000 | 200 |
| 2009-07-03 | 20 | 20 | 19 | 20 | 451,000 | 200 |
| 2009-07-02 | 21 | 21 | 20 | 20 | 372,000 | 200 |
| 2009-07-01 | 22 | 22 | 19 | 20 | 1,791,000 | 200 |
| 2009-06-30 | 19 | 23 | 19 | 22 | 1,633,000 | 220 |
| 2009-06-29 | 19 | 20 | 18 | 19 | 349,000 | 190 |
| 2009-06-26 | 19 | 19 | 18 | 19 | 550,000 | 190 |
| 2009-06-25 | 18 | 19 | 18 | 18 | 251,000 | 180 |
| 2009-06-24 | 18 | 19 | 18 | 18 | 642,000 | 180 |
| 2009-06-23 | 20 | 20 | 17 | 18 | 1,459,000 | 180 |
| 2009-06-22 | 18 | 20 | 17 | 20 | 1,517,000 | 200 |
| 2009-06-19 | 20 | 21 | 19 | 20 | 261,000 | 200 |
| 2009-06-18 | 21 | 21 | 20 | 20 | 207,000 | 200 |
| 2009-06-17 | 21 | 22 | 20 | 21 | 345,000 | 210 |
| 2009-06-16 | 22 | 22 | 20 | 21 | 673,000 | 210 |
| 2009-06-15 | 23 | 24 | 21 | 22 | 860,000 | 220 |
| 2009-06-12 | 21 | 23 | 20 | 23 | 1,454,000 | 230 |
| 2009-06-11 | 20 | 21 | 19 | 20 | 327,000 | 200 |
| 2009-06-10 | 20 | 20 | 19 | 20 | 477,000 | 200 |
| 2009-06-09 | 19 | 20 | 19 | 20 | 107,000 | 200 |
| 2009-06-08 | 19 | 20 | 19 | 19 | 334,000 | 190 |
| 2009-06-05 | 18 | 19 | 18 | 19 | 396,000 | 190 |
| 2009-06-04 | 19 | 19 | 18 | 18 | 261,000 | 180 |
| 2009-06-03 | 19 | 19 | 18 | 19 | 631,000 | 190 |
| 2009-06-02 | 20 | 20 | 18 | 18 | 1,139,000 | 180 |
| 2009-06-01 | 20 | 20 | 19 | 20 | 85,000 | 200 |
| 2009-05-29 | 20 | 20 | 19 | 20 | 100,000 | 200 |
| 2009-05-28 | 20 | 20 | 19 | 20 | 735,000 | 200 |
| 2009-05-27 | 21 | 21 | 20 | 20 | 143,000 | 200 |
| 2009-05-26 | 20 | 21 | 19 | 20 | 275,000 | 200 |
| 2009-05-25 | 20 | 20 | 19 | 20 | 316,000 | 200 |
| 2009-05-22 | 22 | 22 | 19 | 19 | 2,059,000 | 190 |
| 2009-05-21 | 21 | 23 | 21 | 22 | 349,000 | 220 |
| 2009-05-20 | 21 | 21 | 21 | 21 | 191,000 | 210 |
| 2009-05-19 | 22 | 22 | 20 | 21 | 843,000 | 210 |
| 2009-05-18 | 21 | 23 | 21 | 23 | 98,000 | 230 |
| 2009-05-15 | 24 | 24 | 20 | 22 | 838,000 | 220 |
| 2009-05-14 | 26 | 26 | 24 | 24 | 125,000 | 240 |
| 2009-05-13 | 26 | 27 | 25 | 25 | 348,000 | 250 |
| 2009-05-12 | 23 | 26 | 23 | 26 | 2,981,000 | 260 |
| 2009-05-11 | 22 | 23 | 22 | 23 | 76,000 | 230 |
| 2009-05-08 | 23 | 23 | 22 | 22 | 112,000 | 220 |
| 2009-05-07 | 23 | 24 | 22 | 23 | 128,000 | 230 |
| 2009-05-01 | 21 | 23 | 21 | 22 | 312,000 | 220 |
| 2009-04-30 | 20 | 23 | 20 | 22 | 488,000 | 220 |
| 2009-04-28 | 20 | 21 | 19 | 20 | 82,000 | 200 |
| 2009-04-27 | 22 | 22 | 19 | 20 | 456,000 | 200 |
| 2009-04-24 | 21 | 21 | 20 | 21 | 210,000 | 210 |
| 2009-04-23 | 21 | 21 | 20 | 21 | 119,000 | 210 |
| 2009-04-22 | 21 | 22 | 20 | 21 | 448,000 | 210 |
| 2009-04-21 | 23 | 24 | 19 | 19 | 1,683,000 | 190 |
| 2009-04-20 | 24 | 25 | 24 | 24 | 144,000 | 240 |
| 2009-04-17 | 24 | 25 | 24 | 24 | 279,000 | 240 |
| 2009-04-16 | 26 | 26 | 25 | 25 | 183,000 | 250 |
| 2009-04-15 | 27 | 27 | 25 | 26 | 200,000 | 260 |
| 2009-04-14 | 27 | 28 | 26 | 26 | 125,000 | 260 |
| 2009-04-13 | 26 | 29 | 23 | 29 | 1,027,000 | 290 |
| 2009-04-10 | 28 | 28 | 26 | 27 | 206,000 | 270 |
| 2009-04-09 | 28 | 29 | 27 | 27 | 347,000 | 270 |
| 2009-04-08 | 29 | 30 | 27 | 27 | 361,000 | 270 |
| 2009-04-07 | 26 | 30 | 24 | 30 | 994,000 | 300 |
| 2009-04-06 | 23 | 27 | 22 | 26 | 1,192,000 | 260 |
| 2009-04-03 | 23 | 24 | 20 | 24 | 1,270,000 | 240 |
| 2009-04-02 | 26 | 26 | 22 | 24 | 2,266,000 | 240 |
| 2009-04-01 | 20 | 25 | 19 | 23 | 2,897,000 | 230 |
| 2009-03-31 | 17 | 22 | 16 | 18 | 4,688,000 | 180 |
| 2009-03-30 | 16 | 17 | 15 | 17 | 407,000 | 170 |
| 2009-03-27 | 16 | 17 | 15 | 16 | 658,000 | 160 |
| 2009-03-26 | 15 | 17 | 15 | 15 | 949,000 | 150 |
| 2009-03-25 | 14 | 16 | 13 | 15 | 933,000 | 150 |
| 2009-03-24 | 14 | 15 | 14 | 14 | 213,000 | 140 |
| 2009-03-23 | 14 | 15 | 13 | 14 | 711,000 | 140 |
| 2009-03-19 | 15 | 15 | 14 | 15 | 516,000 | 150 |
| 2009-03-18 | 14 | 14 | 13 | 14 | 1,045,000 | 140 |
| 2009-03-17 | 14 | 14 | 13 | 13 | 428,000 | 130 |
| 2009-03-16 | 14 | 17 | 12 | 12 | 7,126,000 | 120 |
| 2009-03-13 | 14 | 14 | 13 | 13 | 578,000 | 130 |
| 2009-03-12 | 12 | 14 | 12 | 13 | 2,754,000 | 130 |
| 2009-03-11 | 16 | 17 | 13 | 14 | 3,909,000 | 140 |
| 2009-03-10 | 13 | 16 | 13 | 15 | 2,869,000 | 150 |
| 2009-03-09 | 13 | 16 | 13 | 13 | 3,754,000 | 130 |
| 2009-03-06 | 12 | 14 | 12 | 13 | 4,586,000 | 130 |
| 2009-03-05 | 16 | 17 | 11 | 13 | 9,344,000 | 130 |
| 2009-03-04 | 11 | 24 | 10 | 11 | 11,816,000 | 110 |
| 2009-03-03 | 29 | 29 | 26 | 26 | 561,000 | 260 |
| 2009-03-02 | 29 | 30 | 29 | 30 | 235,000 | 300 |
| 2009-02-27 | 29 | 31 | 29 | 29 | 223,000 | 290 |
| 2009-02-26 | 30 | 31 | 29 | 31 | 266,000 | 310 |
| 2009-02-25 | 31 | 31 | 30 | 30 | 215,000 | 300 |
| 2009-02-24 | 30 | 31 | 29 | 31 | 381,000 | 310 |
| 2009-02-23 | 29 | 31 | 29 | 31 | 502,000 | 310 |
| 2009-02-20 | 30 | 31 | 29 | 31 | 606,000 | 310 |
| 2009-02-19 | 31 | 31 | 29 | 31 | 458,000 | 310 |
| 2009-02-18 | 32 | 32 | 30 | 31 | 798,000 | 310 |
| 2009-02-17 | 33 | 33 | 31 | 32 | 501,000 | 320 |
| 2009-02-16 | 30 | 33 | 30 | 33 | 559,000 | 330 |
| 2009-02-13 | 33 | 33 | 31 | 32 | 659,000 | 320 |
| 2009-02-12 | 31 | 33 | 31 | 33 | 538,000 | 330 |
| 2009-02-10 | 32 | 33 | 31 | 33 | 383,000 | 330 |
| 2009-02-09 | 33 | 33 | 32 | 32 | 141,000 | 320 |
| 2009-02-06 | 33 | 35 | 32 | 33 | 234,000 | 330 |
| 2009-02-05 | 31 | 35 | 30 | 32 | 1,381,000 | 320 |
| 2009-02-04 | 33 | 33 | 32 | 32 | 866,000 | 320 |
| 2009-02-03 | 33 | 34 | 32 | 34 | 711,000 | 340 |
| 2009-02-02 | 33 | 35 | 33 | 35 | 228,000 | 350 |
| 2009-01-30 | 33 | 35 | 33 | 35 | 407,000 | 350 |
| 2009-01-29 | 34 | 37 | 33 | 36 | 1,090,000 | 360 |
| 2009-01-28 | 34 | 37 | 34 | 37 | 328,000 | 370 |
| 2009-01-27 | 31 | 35 | 30 | 35 | 852,000 | 350 |
| 2009-01-26 | 31 | 32 | 29 | 31 | 689,000 | 310 |
| 2009-01-23 | 32 | 32 | 31 | 31 | 211,000 | 310 |
| 2009-01-22 | 34 | 34 | 32 | 33 | 130,000 | 330 |
| 2009-01-21 | 32 | 34 | 32 | 34 | 266,000 | 340 |
| 2009-01-20 | 32 | 33 | 31 | 33 | 304,000 | 330 |
| 2009-01-19 | 33 | 34 | 30 | 34 | 965,000 | 340 |
| 2009-01-16 | 33 | 34 | 29 | 34 | 1,800,000 | 340 |
| 2009-01-15 | 34 | 35 | 32 | 33 | 431,000 | 330 |
| 2009-01-14 | 35 | 35 | 34 | 35 | 137,000 | 350 |
| 2009-01-13 | 35 | 35 | 33 | 35 | 207,000 | 350 |
| 2009-01-09 | 35 | 36 | 33 | 35 | 681,000 | 350 |
| 2009-01-08 | 36 | 36 | 35 | 36 | 118,000 | 360 |
| 2009-01-07 | 36 | 37 | 35 | 36 | 89,000 | 360 |
| 2009-01-06 | 36 | 37 | 35 | 37 | 123,000 | 370 |
| 2009-01-05 | 35 | 36 | 35 | 36 | 54,000 | 360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
