2654 (株)アスモ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 8 | 9 | 8 | 9 | 15,000 | 90 |
| 2010-12-29 | 8 | 9 | 8 | 8 | 40,000 | 80 |
| 2010-12-28 | 8 | 9 | 8 | 9 | 100,000 | 90 |
| 2010-12-27 | 8 | 9 | 8 | 9 | 125,000 | 90 |
| 2010-12-24 | 9 | 9 | 8 | 8 | 132,000 | 80 |
| 2010-12-22 | 8 | 9 | 8 | 9 | 40,000 | 90 |
| 2010-12-21 | 8 | 9 | 8 | 9 | 53,000 | 90 |
| 2010-12-20 | 8 | 9 | 8 | 8 | 29,000 | 80 |
| 2010-12-17 | 8 | 9 | 8 | 9 | 490,000 | 90 |
| 2010-12-16 | 8 | 9 | 8 | 9 | 93,000 | 90 |
| 2010-12-15 | 8 | 9 | 8 | 8 | 224,000 | 80 |
| 2010-12-14 | 8 | 9 | 8 | 9 | 186,000 | 90 |
| 2010-12-13 | 8 | 9 | 8 | 9 | 22,000 | 90 |
| 2010-12-10 | 8 | 9 | 8 | 9 | 13,000 | 90 |
| 2010-12-09 | 8 | 9 | 8 | 9 | 35,000 | 90 |
| 2010-12-08 | 8 | 9 | 8 | 9 | 13,000 | 90 |
| 2010-12-07 | 8 | 9 | 8 | 9 | 20,000 | 90 |
| 2010-12-06 | 9 | 9 | 8 | 9 | 21,000 | 90 |
| 2010-12-03 | 9 | 9 | 8 | 9 | 51,000 | 90 |
| 2010-12-02 | 8 | 9 | 8 | 9 | 187,000 | 90 |
| 2010-12-01 | 7 | 8 | 7 | 8 | 26,000 | 80 |
| 2010-11-30 | 8 | 8 | 8 | 8 | 14,000 | 80 |
| 2010-11-29 | 8 | 8 | 7 | 7 | 109,000 | 70 |
| 2010-11-26 | 7 | 8 | 7 | 8 | 16,000 | 80 |
| 2010-11-25 | 7 | 8 | 7 | 8 | 58,000 | 80 |
| 2010-11-24 | 7 | 7 | 6 | 7 | 211,000 | 70 |
| 2010-11-22 | 7 | 8 | 6 | 8 | 99,000 | 80 |
| 2010-11-19 | 7 | 7 | 7 | 7 | 122,000 | 70 |
| 2010-11-18 | 7 | 7 | 7 | 7 | 4,000 | 70 |
| 2010-11-17 | 7 | 7 | 6 | 7 | 25,000 | 70 |
| 2010-11-16 | 7 | 7 | 7 | 7 | 31,000 | 70 |
| 2010-11-15 | 7 | 7 | 6 | 7 | 32,000 | 70 |
| 2010-11-12 | 6 | 7 | 6 | 7 | 61,000 | 70 |
| 2010-11-11 | 7 | 7 | 7 | 7 | 13,000 | 70 |
| 2010-11-10 | 6 | 7 | 6 | 7 | 63,000 | 70 |
| 2010-11-09 | 7 | 7 | 6 | 7 | 15,000 | 70 |
| 2010-11-08 | 6 | 7 | 6 | 7 | 20,000 | 70 |
| 2010-11-05 | 7 | 7 | 6 | 7 | 9,000 | 70 |
| 2010-11-04 | 7 | 7 | 6 | 7 | 28,000 | 70 |
| 2010-11-02 | 7 | 7 | 7 | 7 | 10,000 | 70 |
| 2010-11-01 | 7 | 7 | 7 | 7 | 16,000 | 70 |
| 2010-10-29 | 7 | 7 | 7 | 7 | 49,000 | 70 |
| 2010-10-28 | 7 | 7 | 7 | 7 | 61,000 | 70 |
| 2010-10-27 | 7 | 7 | 7 | 7 | 108,000 | 70 |
| 2010-10-26 | 7 | 8 | 7 | 8 | 7,000 | 80 |
| 2010-10-25 | 8 | 8 | 7 | 8 | 130,000 | 80 |
| 2010-10-22 | 7 | 8 | 7 | 8 | 22,000 | 80 |
| 2010-10-21 | 8 | 8 | 8 | 8 | 1,000 | 80 |
| 2010-10-20 | 7 | 8 | 7 | 8 | 5,000 | 80 |
| 2010-10-19 | 7 | 8 | 7 | 8 | 17,000 | 80 |
| 2010-10-18 | 7 | 8 | 7 | 8 | 21,000 | 80 |
| 2010-10-15 | 8 | 8 | 7 | 8 | 4,000 | 80 |
| 2010-10-14 | 8 | 8 | 7 | 8 | 17,000 | 80 |
| 2010-10-13 | 7 | 8 | 7 | 8 | 168,000 | 80 |
| 2010-10-12 | 7 | 8 | 7 | 8 | 16,000 | 80 |
| 2010-10-08 | 8 | 8 | 7 | 8 | 74,000 | 80 |
| 2010-10-07 | 8 | 8 | 8 | 8 | 26,000 | 80 |
| 2010-10-06 | 8 | 9 | 7 | 8 | 39,000 | 80 |
| 2010-10-05 | 8 | 9 | 7 | 9 | 62,000 | 90 |
| 2010-10-04 | 8 | 9 | 7 | 9 | 46,000 | 90 |
| 2010-10-01 | 8 | 8 | 8 | 8 | 16,000 | 80 |
| 2010-09-30 | 8 | 9 | 8 | 8 | 18,000 | 80 |
| 2010-09-29 | 9 | 9 | 8 | 9 | 13,000 | 90 |
| 2010-09-28 | 9 | 9 | 8 | 9 | 17,000 | 90 |
| 2010-09-27 | 8 | 9 | 8 | 9 | 52,000 | 90 |
| 2010-09-24 | 9 | 9 | 8 | 8 | 8,000 | 80 |
| 2010-09-21 | 8 | 9 | 8 | 9 | 79,000 | 90 |
| 2010-09-17 | 8 | 9 | 8 | 9 | 15,000 | 90 |
| 2010-09-16 | 8 | 9 | 8 | 9 | 36,000 | 90 |
| 2010-09-15 | 8 | 8 | 8 | 8 | 206,000 | 80 |
| 2010-09-14 | 8 | 8 | 8 | 8 | 16,000 | 80 |
| 2010-09-13 | 8 | 8 | 8 | 8 | 27,000 | 80 |
| 2010-09-10 | 9 | 9 | 8 | 8 | 19,000 | 80 |
| 2010-09-09 | 8 | 8 | 8 | 8 | 1,000 | 80 |
| 2010-09-08 | 8 | 8 | 8 | 8 | 2,000 | 80 |
| 2010-09-07 | 8 | 8 | 8 | 8 | 15,000 | 80 |
| 2010-09-06 | 9 | 9 | 9 | 9 | 5,000 | 90 |
| 2010-09-03 | 8 | 9 | 8 | 9 | 10,000 | 90 |
| 2010-09-02 | 8 | 8 | 8 | 8 | 10,000 | 80 |
| 2010-09-01 | 8 | 8 | 8 | 8 | 8,000 | 80 |
| 2010-08-31 | 8 | 9 | 8 | 9 | 4,000 | 90 |
| 2010-08-30 | 8 | 8 | 8 | 8 | 3,000 | 80 |
| 2010-08-27 | 8 | 8 | 8 | 8 | 19,000 | 80 |
| 2010-08-26 | 8 | 8 | 8 | 8 | 46,000 | 80 |
| 2010-08-25 | 8 | 8 | 8 | 8 | 11,000 | 80 |
| 2010-08-24 | 9 | 9 | 8 | 8 | 25,000 | 80 |
| 2010-08-23 | 8 | 8 | 8 | 8 | 38,000 | 80 |
| 2010-08-20 | 8 | 9 | 8 | 9 | 26,000 | 90 |
| 2010-08-19 | 8 | 8 | 8 | 8 | 31,000 | 80 |
| 2010-08-18 | 8 | 8 | 8 | 8 | 11,000 | 80 |
| 2010-08-17 | 8 | 9 | 8 | 8 | 22,000 | 80 |
| 2010-08-16 | 8 | 8 | 8 | 8 | 70,000 | 80 |
| 2010-08-13 | 8 | 9 | 8 | 8 | 12,000 | 80 |
| 2010-08-12 | 8 | 8 | 8 | 8 | 4,000 | 80 |
| 2010-08-11 | 8 | 9 | 8 | 9 | 41,000 | 90 |
| 2010-08-10 | 8 | 9 | 8 | 9 | 9,000 | 90 |
| 2010-08-09 | 7 | 9 | 7 | 8 | 237,000 | 80 |
| 2010-08-06 | 7 | 8 | 7 | 8 | 41,000 | 80 |
| 2010-08-05 | 7 | 8 | 7 | 8 | 35,000 | 80 |
| 2010-08-04 | 7 | 8 | 7 | 8 | 20,000 | 80 |
| 2010-08-03 | 8 | 8 | 7 | 7 | 33,000 | 70 |
| 2010-08-02 | 7 | 8 | 7 | 8 | 32,000 | 80 |
| 2010-07-30 | 7 | 7 | 7 | 7 | 3,000 | 70 |
| 2010-07-29 | 8 | 8 | 7 | 7 | 15,000 | 70 |
| 2010-07-28 | 8 | 8 | 7 | 7 | 48,000 | 70 |
| 2010-07-27 | 7 | 8 | 7 | 8 | 30,000 | 80 |
| 2010-07-26 | 8 | 8 | 7 | 8 | 30,000 | 80 |
| 2010-07-23 | 8 | 8 | 7 | 8 | 9,000 | 80 |
| 2010-07-22 | 8 | 8 | 7 | 8 | 14,000 | 80 |
| 2010-07-21 | 8 | 8 | 7 | 8 | 164,000 | 80 |
| 2010-07-20 | 8 | 8 | 8 | 8 | 68,000 | 80 |
| 2010-07-16 | 8 | 9 | 8 | 9 | 74,000 | 90 |
| 2010-07-15 | 9 | 9 | 8 | 8 | 45,000 | 80 |
| 2010-07-14 | 8 | 9 | 8 | 9 | 10,000 | 90 |
| 2010-07-13 | 9 | 9 | 9 | 9 | 26,000 | 90 |
| 2010-07-12 | 9 | 9 | 8 | 9 | 46,000 | 90 |
| 2010-07-09 | 9 | 9 | 8 | 9 | 26,000 | 90 |
| 2010-07-08 | 9 | 9 | 8 | 9 | 53,000 | 90 |
| 2010-07-07 | 9 | 9 | 9 | 9 | 172,000 | 90 |
| 2010-07-06 | 9 | 10 | 9 | 9 | 406,000 | 90 |
| 2010-07-05 | 8 | 9 | 8 | 9 | 17,000 | 90 |
| 2010-07-02 | 8 | 8 | 8 | 8 | 69,000 | 80 |
| 2010-07-01 | 8 | 9 | 8 | 8 | 164,000 | 80 |
| 2010-06-30 | 9 | 9 | 8 | 8 | 40,000 | 80 |
| 2010-06-29 | 9 | 9 | 9 | 9 | 25,000 | 90 |
| 2010-06-28 | 9 | 9 | 8 | 9 | 30,000 | 90 |
| 2010-06-25 | 9 | 9 | 8 | 9 | 56,000 | 90 |
| 2010-06-24 | 8 | 9 | 8 | 9 | 28,000 | 90 |
| 2010-06-23 | 9 | 9 | 8 | 9 | 12,000 | 90 |
| 2010-06-22 | 9 | 9 | 9 | 9 | 2,000 | 90 |
| 2010-06-21 | 8 | 9 | 8 | 9 | 86,000 | 90 |
| 2010-06-18 | 9 | 9 | 9 | 9 | 2,000 | 90 |
| 2010-06-17 | 8 | 9 | 8 | 9 | 24,000 | 90 |
| 2010-06-16 | 8 | 9 | 8 | 9 | 65,000 | 90 |
| 2010-06-15 | 9 | 9 | 8 | 9 | 43,000 | 90 |
| 2010-06-14 | 9 | 9 | 8 | 9 | 21,000 | 90 |
| 2010-06-11 | 8 | 9 | 8 | 9 | 52,000 | 90 |
| 2010-06-10 | 9 | 9 | 9 | 9 | 10,000 | 90 |
| 2010-06-09 | 9 | 9 | 8 | 9 | 24,000 | 90 |
| 2010-06-08 | 9 | 10 | 8 | 9 | 397,000 | 90 |
| 2010-06-07 | 9 | 9 | 9 | 9 | 53,000 | 90 |
| 2010-06-04 | 9 | 10 | 9 | 10 | 6,000 | 100 |
| 2010-06-03 | 9 | 9 | 9 | 9 | 9,000 | 90 |
| 2010-06-02 | 9 | 10 | 9 | 10 | 26,000 | 100 |
| 2010-06-01 | 9 | 9 | 9 | 9 | 54,000 | 90 |
| 2010-05-31 | 9 | 9 | 9 | 9 | 79,000 | 90 |
| 2010-05-28 | 9 | 10 | 9 | 10 | 178,000 | 100 |
| 2010-05-27 | 8 | 9 | 8 | 9 | 18,000 | 90 |
| 2010-05-26 | 9 | 9 | 8 | 9 | 618,000 | 90 |
| 2010-05-25 | 9 | 9 | 8 | 9 | 75,000 | 90 |
| 2010-05-24 | 9 | 9 | 8 | 9 | 38,000 | 90 |
| 2010-05-21 | 9 | 9 | 8 | 8 | 151,000 | 80 |
| 2010-05-20 | 9 | 10 | 8 | 9 | 338,000 | 90 |
| 2010-05-19 | 9 | 10 | 8 | 8 | 664,000 | 80 |
| 2010-05-18 | 11 | 11 | 10 | 10 | 111,000 | 100 |
| 2010-05-17 | 10 | 11 | 10 | 11 | 107,000 | 110 |
| 2010-05-14 | 11 | 11 | 10 | 10 | 22,000 | 100 |
| 2010-05-13 | 10 | 11 | 10 | 11 | 50,000 | 110 |
| 2010-05-12 | 11 | 11 | 10 | 11 | 29,000 | 110 |
| 2010-05-11 | 10 | 12 | 10 | 11 | 431,000 | 110 |
| 2010-05-10 | 11 | 11 | 10 | 10 | 154,000 | 100 |
| 2010-05-07 | 11 | 11 | 10 | 11 | 103,000 | 110 |
| 2010-05-06 | 10 | 11 | 10 | 11 | 49,000 | 110 |
| 2010-04-30 | 11 | 12 | 10 | 11 | 442,000 | 110 |
| 2010-04-28 | 12 | 12 | 11 | 11 | 308,000 | 110 |
| 2010-04-27 | 12 | 12 | 12 | 12 | 100,000 | 120 |
| 2010-04-26 | 12 | 13 | 12 | 12 | 61,000 | 120 |
| 2010-04-23 | 12 | 13 | 12 | 12 | 32,000 | 120 |
| 2010-04-22 | 13 | 13 | 12 | 13 | 71,000 | 130 |
| 2010-04-21 | 13 | 13 | 12 | 13 | 155,000 | 130 |
| 2010-04-20 | 12 | 13 | 12 | 13 | 160,000 | 130 |
| 2010-04-19 | 12 | 12 | 11 | 12 | 186,000 | 120 |
| 2010-04-16 | 12 | 13 | 12 | 12 | 203,000 | 120 |
| 2010-04-15 | 12 | 13 | 11 | 12 | 248,000 | 120 |
| 2010-04-14 | 12 | 13 | 11 | 12 | 603,000 | 120 |
| 2010-04-13 | 13 | 13 | 11 | 12 | 955,000 | 120 |
| 2010-04-12 | 12 | 15 | 12 | 13 | 2,461,000 | 130 |
| 2010-04-09 | 8 | 13 | 8 | 11 | 5,404,000 | 110 |
| 2010-04-08 | 9 | 9 | 8 | 8 | 17,000 | 80 |
| 2010-04-07 | 8 | 9 | 8 | 8 | 35,000 | 80 |
| 2010-04-06 | 9 | 9 | 8 | 9 | 62,000 | 90 |
| 2010-04-05 | 8 | 8 | 8 | 8 | 57,000 | 80 |
| 2010-04-02 | 8 | 9 | 8 | 8 | 38,000 | 80 |
| 2010-04-01 | 8 | 8 | 8 | 8 | 19,000 | 80 |
| 2010-03-31 | 8 | 9 | 8 | 8 | 26,000 | 80 |
| 2010-03-30 | 8 | 9 | 8 | 9 | 113,000 | 90 |
| 2010-03-29 | 8 | 8 | 7 | 8 | 66,000 | 80 |
| 2010-03-26 | 8 | 8 | 8 | 8 | 112,000 | 80 |
| 2010-03-25 | 7 | 9 | 7 | 8 | 165,000 | 80 |
| 2010-03-24 | 7 | 8 | 7 | 8 | 204,000 | 80 |
| 2010-03-23 | 8 | 9 | 8 | 8 | 52,000 | 80 |
| 2010-03-19 | 8 | 8 | 8 | 8 | 26,000 | 80 |
| 2010-03-18 | 8 | 8 | 8 | 8 | 105,000 | 80 |
| 2010-03-17 | 8 | 9 | 8 | 8 | 42,000 | 80 |
| 2010-03-16 | 8 | 9 | 8 | 9 | 37,000 | 90 |
| 2010-03-15 | 8 | 9 | 8 | 9 | 45,000 | 90 |
| 2010-03-12 | 8 | 8 | 8 | 8 | 82,000 | 80 |
| 2010-03-11 | 8 | 8 | 8 | 8 | 83,000 | 80 |
| 2010-03-10 | 8 | 9 | 8 | 9 | 53,000 | 90 |
| 2010-03-09 | 8 | 8 | 8 | 8 | 50,000 | 80 |
| 2010-03-08 | 9 | 9 | 8 | 9 | 16,000 | 90 |
| 2010-03-05 | 8 | 9 | 8 | 9 | 11,000 | 90 |
| 2010-03-04 | 8 | 9 | 8 | 9 | 28,000 | 90 |
| 2010-03-03 | 8 | 8 | 8 | 8 | 56,000 | 80 |
| 2010-03-02 | 9 | 9 | 8 | 8 | 14,000 | 80 |
| 2010-03-01 | 9 | 9 | 8 | 8 | 32,000 | 80 |
| 2010-02-26 | 9 | 9 | 8 | 9 | 407,000 | 90 |
| 2010-02-25 | 8 | 9 | 8 | 9 | 49,000 | 90 |
| 2010-02-24 | 8 | 8 | 8 | 8 | 7,000 | 80 |
| 2010-02-23 | 8 | 9 | 8 | 8 | 86,000 | 80 |
| 2010-02-22 | 8 | 9 | 8 | 9 | 79,000 | 90 |
| 2010-02-19 | 8 | 9 | 8 | 9 | 59,000 | 90 |
| 2010-02-18 | 8 | 8 | 8 | 8 | 15,000 | 80 |
| 2010-02-17 | 8 | 8 | 8 | 8 | 52,000 | 80 |
| 2010-02-16 | 8 | 8 | 8 | 8 | 51,000 | 80 |
| 2010-02-15 | 8 | 8 | 8 | 8 | 160,000 | 80 |
| 2010-02-12 | 8 | 9 | 8 | 9 | 556,000 | 90 |
| 2010-02-10 | 8 | 8 | 7 | 8 | 86,000 | 80 |
| 2010-02-09 | 8 | 8 | 8 | 8 | 34,000 | 80 |
| 2010-02-08 | 8 | 9 | 8 | 8 | 167,000 | 80 |
| 2010-02-05 | 8 | 8 | 8 | 8 | 55,000 | 80 |
| 2010-02-04 | 9 | 9 | 8 | 8 | 180,000 | 80 |
| 2010-02-03 | 9 | 9 | 8 | 9 | 144,000 | 90 |
| 2010-02-02 | 9 | 9 | 9 | 9 | 183,000 | 90 |
| 2010-02-01 | 9 | 10 | 9 | 9 | 155,000 | 90 |
| 2010-01-29 | 9 | 9 | 8 | 9 | 82,000 | 90 |
| 2010-01-28 | 9 | 9 | 9 | 9 | 191,000 | 90 |
| 2010-01-27 | 9 | 9 | 8 | 9 | 58,000 | 90 |
| 2010-01-26 | 9 | 9 | 8 | 9 | 106,000 | 90 |
| 2010-01-25 | 9 | 9 | 8 | 9 | 223,000 | 90 |
| 2010-01-22 | 10 | 10 | 9 | 9 | 171,000 | 90 |
| 2010-01-21 | 10 | 10 | 9 | 9 | 17,000 | 90 |
| 2010-01-20 | 9 | 10 | 9 | 10 | 85,000 | 100 |
| 2010-01-19 | 9 | 10 | 9 | 9 | 383,000 | 90 |
| 2010-01-18 | 9 | 9 | 8 | 9 | 447,000 | 90 |
| 2010-01-15 | 10 | 10 | 9 | 9 | 67,000 | 90 |
| 2010-01-14 | 10 | 10 | 9 | 9 | 413,000 | 90 |
| 2010-01-13 | 10 | 10 | 9 | 10 | 328,000 | 100 |
| 2010-01-12 | 10 | 11 | 10 | 10 | 238,000 | 100 |
| 2010-01-08 | 11 | 11 | 10 | 11 | 142,000 | 110 |
| 2010-01-07 | 12 | 12 | 9 | 10 | 1,991,000 | 100 |
| 2010-01-06 | 12 | 12 | 11 | 12 | 1,139,000 | 120 |
| 2010-01-05 | 12 | 13 | 12 | 13 | 88,000 | 130 |
| 2010-01-04 | 13 | 13 | 11 | 11 | 296,000 | 110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
