2654 (株)アスモ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 32 | 33 | 32 | 32 | 53,000 | 320 |
| 2011-12-29 | 31 | 32 | 31 | 32 | 62,000 | 320 |
| 2011-12-28 | 31 | 31 | 31 | 31 | 25,000 | 310 |
| 2011-12-27 | 31 | 31 | 31 | 31 | 96,000 | 310 |
| 2011-12-26 | 31 | 32 | 31 | 31 | 69,000 | 310 |
| 2011-12-22 | 32 | 32 | 31 | 32 | 26,000 | 320 |
| 2011-12-21 | 32 | 33 | 32 | 32 | 68,000 | 320 |
| 2011-12-20 | 33 | 33 | 33 | 33 | 29,000 | 330 |
| 2011-12-19 | 34 | 34 | 33 | 33 | 30,000 | 330 |
| 2011-12-16 | 33 | 34 | 32 | 34 | 50,000 | 340 |
| 2011-12-15 | 34 | 34 | 32 | 33 | 144,000 | 330 |
| 2011-12-14 | 35 | 36 | 34 | 34 | 427,000 | 340 |
| 2011-12-13 | 33 | 35 | 33 | 34 | 198,000 | 340 |
| 2011-12-12 | 31 | 34 | 31 | 33 | 521,000 | 330 |
| 2011-12-09 | 31 | 31 | 31 | 31 | 61,000 | 310 |
| 2011-12-08 | 31 | 31 | 31 | 31 | 98,000 | 310 |
| 2011-12-07 | 31 | 31 | 31 | 31 | 124,000 | 310 |
| 2011-12-06 | 32 | 32 | 31 | 31 | 110,000 | 310 |
| 2011-12-05 | 32 | 32 | 30 | 31 | 143,000 | 310 |
| 2011-12-02 | 31 | 32 | 31 | 32 | 204,000 | 320 |
| 2011-12-01 | 30 | 32 | 30 | 31 | 337,000 | 310 |
| 2011-11-30 | 30 | 30 | 29 | 30 | 72,000 | 300 |
| 2011-11-29 | 30 | 30 | 30 | 30 | 147,000 | 300 |
| 2011-11-28 | 29 | 30 | 29 | 30 | 211,000 | 300 |
| 2011-11-25 | 31 | 31 | 28 | 29 | 318,000 | 290 |
| 2011-11-24 | 28 | 32 | 28 | 31 | 349,000 | 310 |
| 2011-11-22 | 29 | 29 | 28 | 29 | 67,000 | 290 |
| 2011-11-21 | 28 | 30 | 28 | 29 | 46,000 | 290 |
| 2011-11-18 | 29 | 30 | 29 | 29 | 60,000 | 290 |
| 2011-11-17 | 30 | 30 | 29 | 30 | 312,000 | 300 |
| 2011-11-16 | 30 | 31 | 30 | 31 | 103,000 | 310 |
| 2011-11-15 | 31 | 32 | 31 | 31 | 56,000 | 310 |
| 2011-11-14 | 33 | 33 | 31 | 32 | 113,000 | 320 |
| 2011-11-11 | 33 | 33 | 32 | 32 | 80,000 | 320 |
| 2011-11-10 | 33 | 35 | 33 | 33 | 244,000 | 330 |
| 2011-11-09 | 33 | 35 | 33 | 34 | 249,000 | 340 |
| 2011-11-08 | 35 | 35 | 32 | 34 | 549,000 | 340 |
| 2011-11-07 | 33 | 36 | 33 | 35 | 792,000 | 350 |
| 2011-11-04 | 31 | 33 | 31 | 33 | 114,000 | 330 |
| 2011-11-02 | 31 | 31 | 30 | 31 | 82,000 | 310 |
| 2011-11-01 | 31 | 32 | 30 | 31 | 129,000 | 310 |
| 2011-10-31 | 30 | 30 | 30 | 30 | 43,000 | 300 |
| 2011-10-28 | 30 | 31 | 30 | 30 | 58,000 | 300 |
| 2011-10-27 | 31 | 31 | 31 | 31 | 118,000 | 310 |
| 2011-10-26 | 30 | 31 | 30 | 31 | 48,000 | 310 |
| 2011-10-25 | 30 | 30 | 30 | 30 | 80,000 | 300 |
| 2011-10-24 | 30 | 30 | 29 | 30 | 197,000 | 300 |
| 2011-10-21 | 29 | 31 | 29 | 30 | 154,000 | 300 |
| 2011-10-20 | 29 | 29 | 28 | 29 | 338,000 | 290 |
| 2011-10-19 | 30 | 30 | 29 | 29 | 47,000 | 290 |
| 2011-10-18 | 29 | 30 | 28 | 30 | 38,000 | 300 |
| 2011-10-17 | 29 | 30 | 28 | 29 | 289,000 | 290 |
| 2011-10-14 | 29 | 30 | 28 | 29 | 163,000 | 290 |
| 2011-10-13 | 29 | 29 | 28 | 29 | 210,000 | 290 |
| 2011-10-12 | 29 | 30 | 28 | 30 | 212,000 | 300 |
| 2011-10-11 | 29 | 30 | 29 | 29 | 135,000 | 290 |
| 2011-10-07 | 30 | 30 | 29 | 29 | 172,000 | 290 |
| 2011-10-06 | 29 | 31 | 29 | 30 | 468,000 | 300 |
| 2011-10-05 | 30 | 31 | 29 | 29 | 169,000 | 290 |
| 2011-10-04 | 31 | 31 | 30 | 30 | 97,000 | 300 |
| 2011-10-03 | 30 | 31 | 30 | 31 | 251,000 | 310 |
| 2011-09-30 | 29 | 32 | 28 | 31 | 500,000 | 310 |
| 2011-09-29 | 29 | 29 | 28 | 28 | 322,000 | 280 |
| 2011-09-28 | 27 | 31 | 27 | 31 | 1,203,000 | 310 |
| 2011-09-27 | 27 | 28 | 26 | 27 | 606,000 | 270 |
| 2011-09-26 | 30 | 30 | 28 | 29 | 755,000 | 290 |
| 2011-09-22 | 34 | 34 | 30 | 32 | 1,401,000 | 320 |
| 2011-09-21 | 39 | 40 | 34 | 36 | 2,090,000 | 360 |
| 2011-09-20 | 33 | 38 | 33 | 36 | 3,837,000 | 360 |
| 2011-09-16 | 27 | 31 | 26 | 29 | 2,359,000 | 290 |
| 2011-09-15 | 26 | 26 | 24 | 24 | 217,000 | 240 |
| 2011-09-14 | 27 | 27 | 25 | 25 | 205,000 | 250 |
| 2011-09-13 | 27 | 27 | 26 | 27 | 215,000 | 270 |
| 2011-09-12 | 27 | 27 | 26 | 26 | 231,000 | 260 |
| 2011-09-09 | 28 | 28 | 27 | 27 | 43,000 | 270 |
| 2011-09-08 | 26 | 28 | 26 | 27 | 264,000 | 270 |
| 2011-09-07 | 27 | 28 | 26 | 26 | 199,000 | 260 |
| 2011-09-06 | 27 | 27 | 27 | 27 | 23,000 | 270 |
| 2011-09-05 | 28 | 28 | 28 | 28 | 52,000 | 280 |
| 2011-09-02 | 29 | 29 | 28 | 28 | 43,000 | 280 |
| 2011-09-01 | 28 | 29 | 28 | 29 | 100,000 | 290 |
| 2011-08-31 | 27 | 28 | 27 | 28 | 55,000 | 280 |
| 2011-08-30 | 28 | 28 | 27 | 27 | 26,000 | 270 |
| 2011-08-29 | 28 | 28 | 27 | 27 | 71,000 | 270 |
| 2011-08-26 | 28 | 28 | 27 | 27 | 40,000 | 270 |
| 2011-08-25 | 27 | 28 | 26 | 28 | 65,000 | 280 |
| 2011-08-24 | 27 | 28 | 27 | 27 | 92,000 | 270 |
| 2011-08-23 | 28 | 28 | 27 | 27 | 111,000 | 270 |
| 2011-08-22 | 27 | 28 | 27 | 28 | 86,000 | 280 |
| 2011-08-19 | 28 | 29 | 28 | 28 | 90,000 | 280 |
| 2011-08-18 | 29 | 29 | 28 | 28 | 417,000 | 280 |
| 2011-08-17 | 29 | 30 | 29 | 29 | 73,000 | 290 |
| 2011-08-16 | 30 | 30 | 29 | 29 | 270,000 | 290 |
| 2011-08-15 | 30 | 30 | 29 | 29 | 253,000 | 290 |
| 2011-08-12 | 31 | 35 | 28 | 29 | 2,197,000 | 290 |
| 2011-08-11 | 29 | 30 | 28 | 29 | 99,000 | 290 |
| 2011-08-10 | 29 | 31 | 29 | 30 | 175,000 | 300 |
| 2011-08-09 | 27 | 28 | 25 | 28 | 422,000 | 280 |
| 2011-08-08 | 29 | 30 | 28 | 28 | 282,000 | 280 |
| 2011-08-05 | 30 | 30 | 28 | 29 | 380,000 | 290 |
| 2011-08-04 | 31 | 31 | 30 | 31 | 35,000 | 310 |
| 2011-08-03 | 31 | 32 | 30 | 30 | 170,000 | 300 |
| 2011-08-02 | 32 | 32 | 31 | 32 | 210,000 | 320 |
| 2011-08-01 | 31 | 31 | 30 | 31 | 223,000 | 310 |
| 2011-07-29 | 30 | 30 | 29 | 30 | 282,000 | 300 |
| 2011-07-28 | 30 | 31 | 30 | 30 | 42,000 | 300 |
| 2011-07-27 | 30 | 31 | 29 | 30 | 161,000 | 300 |
| 2011-07-26 | 30 | 30 | 30 | 30 | 63,000 | 300 |
| 2011-07-25 | 30 | 31 | 29 | 31 | 316,000 | 310 |
| 2011-07-22 | 30 | 31 | 30 | 31 | 307,000 | 310 |
| 2011-07-21 | 30 | 31 | 30 | 31 | 105,000 | 310 |
| 2011-07-20 | 31 | 32 | 31 | 31 | 87,000 | 310 |
| 2011-07-19 | 31 | 32 | 30 | 32 | 81,000 | 320 |
| 2011-07-15 | 31 | 31 | 30 | 31 | 59,000 | 310 |
| 2011-07-14 | 31 | 31 | 30 | 31 | 80,000 | 310 |
| 2011-07-13 | 31 | 32 | 30 | 31 | 219,000 | 310 |
| 2011-07-12 | 31 | 31 | 31 | 31 | 147,000 | 310 |
| 2011-07-11 | 32 | 32 | 31 | 32 | 51,000 | 320 |
| 2011-07-08 | 33 | 33 | 31 | 32 | 156,000 | 320 |
| 2011-07-07 | 32 | 33 | 32 | 33 | 65,000 | 330 |
| 2011-07-06 | 32 | 33 | 32 | 32 | 157,000 | 320 |
| 2011-07-05 | 33 | 33 | 31 | 31 | 195,000 | 310 |
| 2011-07-04 | 32 | 33 | 31 | 33 | 316,000 | 330 |
| 2011-07-01 | 31 | 32 | 31 | 31 | 452,000 | 310 |
| 2011-06-30 | 31 | 32 | 31 | 32 | 105,000 | 320 |
| 2011-06-29 | 33 | 33 | 31 | 32 | 640,000 | 320 |
| 2011-06-28 | 35 | 35 | 32 | 33 | 1,428,000 | 330 |
| 2011-06-27 | 35 | 39 | 34 | 35 | 4,123,000 | 350 |
| 2011-06-24 | 33 | 35 | 33 | 35 | 178,000 | 350 |
| 2011-06-23 | 34 | 34 | 33 | 33 | 153,000 | 330 |
| 2011-06-22 | 34 | 35 | 33 | 34 | 483,000 | 340 |
| 2011-06-21 | 33 | 34 | 32 | 33 | 175,000 | 330 |
| 2011-06-20 | 33 | 34 | 32 | 32 | 600,000 | 320 |
| 2011-06-17 | 31 | 33 | 30 | 31 | 607,000 | 310 |
| 2011-06-16 | 31 | 32 | 30 | 30 | 222,000 | 300 |
| 2011-06-15 | 30 | 31 | 30 | 31 | 194,000 | 310 |
| 2011-06-14 | 31 | 33 | 30 | 30 | 773,000 | 300 |
| 2011-06-13 | 30 | 31 | 29 | 31 | 173,000 | 310 |
| 2011-06-10 | 31 | 31 | 30 | 30 | 94,000 | 300 |
| 2011-06-09 | 30 | 30 | 30 | 30 | 153,000 | 300 |
| 2011-06-08 | 30 | 32 | 30 | 31 | 544,000 | 310 |
| 2011-06-07 | 30 | 30 | 28 | 29 | 373,000 | 290 |
| 2011-06-06 | 30 | 31 | 30 | 30 | 385,000 | 300 |
| 2011-06-03 | 30 | 31 | 30 | 31 | 102,000 | 310 |
| 2011-06-02 | 32 | 32 | 30 | 31 | 386,000 | 310 |
| 2011-06-01 | 32 | 32 | 31 | 32 | 166,000 | 320 |
| 2011-05-31 | 32 | 33 | 31 | 33 | 244,000 | 330 |
| 2011-05-30 | 32 | 32 | 31 | 31 | 218,000 | 310 |
| 2011-05-27 | 32 | 34 | 31 | 32 | 702,000 | 320 |
| 2011-05-26 | 33 | 34 | 32 | 32 | 537,000 | 320 |
| 2011-05-25 | 32 | 35 | 31 | 34 | 1,305,000 | 340 |
| 2011-05-24 | 33 | 33 | 31 | 32 | 1,279,000 | 320 |
| 2011-05-23 | 33 | 34 | 31 | 32 | 1,240,000 | 320 |
| 2011-05-20 | 40 | 40 | 31 | 33 | 10,947,000 | 330 |
| 2011-05-19 | 44 | 45 | 41 | 41 | 671,000 | 410 |
| 2011-05-18 | 46 | 48 | 40 | 45 | 4,957,000 | 450 |
| 2011-05-17 | 42 | 48 | 42 | 47 | 3,499,000 | 470 |
| 2011-05-16 | 41 | 45 | 40 | 42 | 2,320,000 | 420 |
| 2011-05-13 | 45 | 45 | 33 | 39 | 9,116,000 | 390 |
| 2011-05-12 | 39 | 44 | 38 | 44 | 1,755,000 | 440 |
| 2011-05-11 | 39 | 44 | 38 | 40 | 9,036,000 | 400 |
| 2011-05-10 | 32 | 32 | 31 | 32 | 220,000 | 320 |
| 2011-05-09 | 31 | 33 | 31 | 33 | 229,000 | 330 |
| 2011-05-06 | 31 | 32 | 31 | 31 | 139,000 | 310 |
| 2011-05-02 | 31 | 31 | 30 | 30 | 195,000 | 300 |
| 2011-04-28 | 30 | 30 | 29 | 30 | 197,000 | 300 |
| 2011-04-27 | 32 | 32 | 30 | 30 | 621,000 | 300 |
| 2011-04-26 | 30 | 36 | 30 | 33 | 2,539,000 | 330 |
| 2011-04-25 | 29 | 30 | 28 | 30 | 159,000 | 300 |
| 2011-04-22 | 28 | 29 | 28 | 29 | 245,000 | 290 |
| 2011-04-21 | 28 | 29 | 27 | 29 | 54,000 | 290 |
| 2011-04-20 | 28 | 29 | 28 | 28 | 148,000 | 280 |
| 2011-04-19 | 28 | 28 | 27 | 28 | 34,000 | 280 |
| 2011-04-18 | 28 | 29 | 27 | 29 | 136,000 | 290 |
| 2011-04-15 | 26 | 31 | 26 | 27 | 762,000 | 270 |
| 2011-04-14 | 26 | 27 | 25 | 27 | 157,000 | 270 |
| 2011-04-13 | 26 | 27 | 25 | 27 | 210,000 | 270 |
| 2011-04-12 | 27 | 27 | 26 | 27 | 82,000 | 270 |
| 2011-04-11 | 27 | 27 | 27 | 27 | 137,000 | 270 |
| 2011-04-08 | 26 | 28 | 26 | 28 | 273,000 | 280 |
| 2011-04-07 | 27 | 28 | 26 | 27 | 201,000 | 270 |
| 2011-04-06 | 27 | 27 | 26 | 27 | 341,000 | 270 |
| 2011-04-05 | 29 | 30 | 28 | 28 | 492,000 | 280 |
| 2011-04-04 | 30 | 31 | 29 | 29 | 295,000 | 290 |
| 2011-04-01 | 30 | 32 | 30 | 30 | 295,000 | 300 |
| 2011-03-31 | 29 | 31 | 28 | 30 | 779,000 | 300 |
| 2011-03-30 | 34 | 34 | 30 | 30 | 961,000 | 300 |
| 2011-03-29 | 41 | 45 | 32 | 32 | 6,154,000 | 320 |
| 2011-03-28 | 32 | 33 | 30 | 32 | 499,000 | 320 |
| 2011-03-25 | 32 | 33 | 31 | 32 | 562,000 | 320 |
| 2011-03-24 | 34 | 34 | 31 | 32 | 650,000 | 320 |
| 2011-03-23 | 33 | 35 | 31 | 34 | 621,000 | 340 |
| 2011-03-22 | 28 | 32 | 28 | 32 | 982,000 | 320 |
| 2011-03-18 | 25 | 28 | 25 | 27 | 652,000 | 270 |
| 2011-03-17 | 23 | 25 | 22 | 25 | 911,000 | 250 |
| 2011-03-16 | 19 | 25 | 19 | 25 | 1,645,000 | 250 |
| 2011-03-15 | 21 | 21 | 16 | 19 | 2,683,000 | 190 |
| 2011-03-14 | 25 | 28 | 22 | 23 | 3,200,000 | 230 |
| 2011-03-11 | 31 | 33 | 30 | 32 | 756,000 | 320 |
| 2011-03-10 | 34 | 34 | 31 | 31 | 850,000 | 310 |
| 2011-03-09 | 29 | 34 | 29 | 34 | 2,081,000 | 340 |
| 2011-03-08 | 30 | 30 | 29 | 29 | 550,000 | 290 |
| 2011-03-07 | 29 | 31 | 28 | 30 | 1,209,000 | 300 |
| 2011-03-04 | 29 | 31 | 28 | 30 | 2,383,000 | 300 |
| 2011-03-03 | 34 | 34 | 31 | 32 | 610,000 | 320 |
| 2011-03-02 | 34 | 35 | 32 | 33 | 2,041,000 | 330 |
| 2011-03-01 | 30 | 39 | 29 | 35 | 6,002,000 | 350 |
| 2011-02-28 | 30 | 30 | 28 | 30 | 880,000 | 300 |
| 2011-02-25 | 31 | 31 | 28 | 29 | 1,445,000 | 290 |
| 2011-02-24 | 30 | 32 | 28 | 31 | 3,271,000 | 310 |
| 2011-02-23 | 37 | 38 | 31 | 32 | 7,090,000 | 320 |
| 2011-02-22 | 32 | 49 | 30 | 41 | 20,195,000 | 410 |
| 2011-02-21 | 22 | 24 | 21 | 22 | 2,494,000 | 220 |
| 2011-02-18 | 20 | 22 | 19 | 22 | 1,766,000 | 220 |
| 2011-02-17 | 17 | 20 | 16 | 20 | 1,612,000 | 200 |
| 2011-02-16 | 17 | 18 | 16 | 17 | 787,000 | 170 |
| 2011-02-15 | 19 | 19 | 17 | 17 | 948,000 | 170 |
| 2011-02-14 | 18 | 20 | 16 | 18 | 3,662,000 | 180 |
| 2011-02-10 | 21 | 22 | 18 | 20 | 2,433,000 | 200 |
| 2011-02-09 | 26 | 27 | 21 | 22 | 3,990,000 | 220 |
| 2011-02-08 | 22 | 27 | 20 | 23 | 10,384,000 | 230 |
| 2011-02-07 | 10 | 18 | 10 | 16 | 5,106,000 | 160 |
| 2011-02-04 | 10 | 11 | 10 | 11 | 727,000 | 110 |
| 2011-02-03 | 10 | 10 | 9 | 9 | 88,000 | 90 |
| 2011-02-02 | 9 | 10 | 9 | 10 | 70,000 | 100 |
| 2011-02-01 | 9 | 9 | 9 | 9 | 18,000 | 90 |
| 2011-01-31 | 9 | 9 | 8 | 9 | 110,000 | 90 |
| 2011-01-28 | 9 | 10 | 9 | 9 | 114,000 | 90 |
| 2011-01-27 | 10 | 10 | 9 | 9 | 52,000 | 90 |
| 2011-01-26 | 9 | 10 | 9 | 10 | 45,000 | 100 |
| 2011-01-25 | 9 | 10 | 9 | 9 | 60,000 | 90 |
| 2011-01-24 | 9 | 10 | 9 | 9 | 110,000 | 90 |
| 2011-01-21 | 9 | 10 | 8 | 10 | 107,000 | 100 |
| 2011-01-20 | 9 | 10 | 9 | 9 | 82,000 | 90 |
| 2011-01-19 | 9 | 10 | 9 | 9 | 163,000 | 90 |
| 2011-01-18 | 10 | 10 | 9 | 10 | 944,000 | 100 |
| 2011-01-17 | 8 | 11 | 8 | 10 | 1,724,000 | 100 |
| 2011-01-14 | 8 | 9 | 8 | 9 | 43,000 | 90 |
| 2011-01-13 | 8 | 9 | 8 | 9 | 12,000 | 90 |
| 2011-01-12 | 8 | 9 | 8 | 9 | 33,000 | 90 |
| 2011-01-11 | 8 | 9 | 8 | 8 | 50,000 | 80 |
| 2011-01-07 | 8 | 9 | 8 | 9 | 19,000 | 90 |
| 2011-01-06 | 8 | 9 | 8 | 9 | 60,000 | 90 |
| 2011-01-05 | 8 | 9 | 8 | 8 | 87,000 | 80 |
| 2011-01-04 | 8 | 9 | 8 | 8 | 109,000 | 80 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
