2654 (株)アスモ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 45 | 45 | 44 | 44 | 184,000 | 440 |
| 2012-12-27 | 44 | 46 | 44 | 45 | 310,000 | 450 |
| 2012-12-26 | 44 | 45 | 43 | 45 | 100,000 | 450 |
| 2012-12-25 | 43 | 43 | 43 | 43 | 143,000 | 430 |
| 2012-12-21 | 43 | 44 | 42 | 43 | 111,000 | 430 |
| 2012-12-20 | 42 | 44 | 42 | 43 | 175,000 | 430 |
| 2012-12-19 | 43 | 43 | 42 | 42 | 93,000 | 420 |
| 2012-12-18 | 43 | 44 | 42 | 43 | 60,000 | 430 |
| 2012-12-17 | 42 | 43 | 42 | 43 | 76,000 | 430 |
| 2012-12-14 | 42 | 44 | 42 | 44 | 99,000 | 440 |
| 2012-12-13 | 43 | 43 | 42 | 42 | 81,000 | 420 |
| 2012-12-12 | 43 | 43 | 43 | 43 | 20,000 | 430 |
| 2012-12-11 | 42 | 44 | 42 | 44 | 74,000 | 440 |
| 2012-12-10 | 43 | 43 | 42 | 42 | 47,000 | 420 |
| 2012-12-07 | 43 | 44 | 42 | 42 | 156,000 | 420 |
| 2012-12-06 | 43 | 43 | 42 | 43 | 136,000 | 430 |
| 2012-12-05 | 44 | 44 | 42 | 43 | 140,000 | 430 |
| 2012-12-04 | 43 | 44 | 42 | 44 | 68,000 | 440 |
| 2012-12-03 | 43 | 44 | 43 | 44 | 19,000 | 440 |
| 2012-11-30 | 45 | 45 | 42 | 42 | 69,000 | 420 |
| 2012-11-29 | 46 | 46 | 41 | 44 | 352,000 | 440 |
| 2012-11-28 | 43 | 46 | 43 | 46 | 146,000 | 460 |
| 2012-11-27 | 44 | 44 | 44 | 44 | 16,000 | 440 |
| 2012-11-26 | 43 | 44 | 42 | 42 | 8,000 | 420 |
| 2012-11-22 | 42 | 42 | 42 | 42 | 43,000 | 420 |
| 2012-11-21 | 41 | 42 | 41 | 42 | 161,000 | 420 |
| 2012-11-20 | 41 | 41 | 40 | 40 | 41,000 | 400 |
| 2012-11-19 | 41 | 41 | 41 | 41 | 24,000 | 410 |
| 2012-11-16 | 40 | 40 | 40 | 40 | 44,000 | 400 |
| 2012-11-15 | 40 | 41 | 39 | 40 | 91,000 | 400 |
| 2012-11-14 | 42 | 42 | 40 | 40 | 147,000 | 400 |
| 2012-11-13 | 43 | 44 | 42 | 42 | 217,000 | 420 |
| 2012-11-12 | 44 | 44 | 43 | 44 | 81,000 | 440 |
| 2012-11-09 | 42 | 44 | 42 | 44 | 57,000 | 440 |
| 2012-11-08 | 41 | 42 | 41 | 42 | 3,000 | 420 |
| 2012-11-07 | 41 | 41 | 41 | 41 | 14,000 | 410 |
| 2012-11-06 | 41 | 41 | 41 | 41 | 25,000 | 410 |
| 2012-11-05 | 41 | 41 | 41 | 41 | 39,000 | 410 |
| 2012-11-02 | 42 | 42 | 41 | 41 | 68,000 | 410 |
| 2012-11-01 | 39 | 41 | 39 | 41 | 13,000 | 410 |
| 2012-10-31 | 40 | 41 | 40 | 40 | 90,000 | 400 |
| 2012-10-30 | 39 | 40 | 38 | 39 | 29,000 | 390 |
| 2012-10-29 | 39 | 40 | 39 | 39 | 28,000 | 390 |
| 2012-10-26 | 41 | 41 | 39 | 39 | 21,000 | 390 |
| 2012-10-25 | 42 | 42 | 40 | 41 | 3,000 | 410 |
| 2012-10-24 | 40 | 41 | 40 | 41 | 8,000 | 410 |
| 2012-10-23 | 40 | 41 | 40 | 40 | 7,000 | 400 |
| 2012-10-22 | 40 | 42 | 40 | 42 | 41,000 | 420 |
| 2012-10-18 | 40 | 42 | 40 | 42 | 35,000 | 420 |
| 2012-10-17 | 41 | 41 | 40 | 40 | 16,000 | 400 |
| 2012-10-16 | 41 | 42 | 41 | 42 | 10,000 | 420 |
| 2012-10-15 | 41 | 43 | 40 | 42 | 85,000 | 420 |
| 2012-10-12 | 40 | 41 | 40 | 40 | 48,000 | 400 |
| 2012-10-11 | 39 | 41 | 39 | 41 | 52,000 | 410 |
| 2012-10-10 | 39 | 40 | 37 | 39 | 141,000 | 390 |
| 2012-10-09 | 37 | 39 | 37 | 39 | 91,000 | 390 |
| 2012-10-05 | 35 | 37 | 35 | 37 | 28,000 | 370 |
| 2012-10-04 | 35 | 36 | 35 | 36 | 25,000 | 360 |
| 2012-10-03 | 36 | 36 | 35 | 35 | 46,000 | 350 |
| 2012-10-02 | 35 | 36 | 35 | 35 | 38,000 | 350 |
| 2012-10-01 | 36 | 36 | 35 | 35 | 57,000 | 350 |
| 2012-09-28 | 36 | 36 | 36 | 36 | 4,000 | 360 |
| 2012-09-27 | 36 | 36 | 35 | 36 | 162,000 | 360 |
| 2012-09-26 | 37 | 37 | 36 | 36 | 56,000 | 360 |
| 2012-09-25 | 37 | 38 | 37 | 37 | 18,000 | 370 |
| 2012-09-24 | 38 | 39 | 36 | 37 | 57,000 | 370 |
| 2012-09-21 | 37 | 38 | 37 | 38 | 15,000 | 380 |
| 2012-09-20 | 37 | 39 | 36 | 38 | 143,000 | 380 |
| 2012-09-19 | 36 | 37 | 36 | 37 | 7,000 | 370 |
| 2012-09-18 | 36 | 36 | 36 | 36 | 13,000 | 360 |
| 2012-09-14 | 35 | 36 | 35 | 36 | 60,000 | 360 |
| 2012-09-13 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2012-09-12 | 36 | 36 | 36 | 36 | 33,000 | 360 |
| 2012-09-11 | 36 | 36 | 35 | 36 | 130,000 | 360 |
| 2012-09-10 | 36 | 36 | 36 | 36 | 26,000 | 360 |
| 2012-09-07 | 37 | 37 | 36 | 36 | 7,000 | 360 |
| 2012-09-06 | 35 | 37 | 35 | 36 | 76,000 | 360 |
| 2012-09-05 | 35 | 36 | 35 | 36 | 92,000 | 360 |
| 2012-09-04 | 36 | 36 | 36 | 36 | 69,000 | 360 |
| 2012-09-03 | 36 | 37 | 36 | 36 | 31,000 | 360 |
| 2012-08-31 | 36 | 37 | 36 | 37 | 21,000 | 370 |
| 2012-08-30 | 37 | 37 | 36 | 37 | 36,000 | 370 |
| 2012-08-29 | 37 | 38 | 37 | 37 | 51,000 | 370 |
| 2012-08-28 | 38 | 38 | 37 | 38 | 33,000 | 380 |
| 2012-08-27 | 37 | 38 | 37 | 37 | 81,000 | 370 |
| 2012-08-24 | 37 | 38 | 37 | 37 | 38,000 | 370 |
| 2012-08-23 | 37 | 37 | 36 | 37 | 102,000 | 370 |
| 2012-08-22 | 37 | 37 | 36 | 37 | 70,000 | 370 |
| 2012-08-21 | 38 | 38 | 36 | 37 | 388,000 | 370 |
| 2012-08-20 | 38 | 38 | 36 | 37 | 501,000 | 370 |
| 2012-08-17 | 39 | 40 | 38 | 39 | 39,000 | 390 |
| 2012-08-16 | 40 | 40 | 38 | 39 | 336,000 | 390 |
| 2012-08-15 | 40 | 41 | 39 | 41 | 29,000 | 410 |
| 2012-08-14 | 38 | 40 | 37 | 40 | 155,000 | 400 |
| 2012-08-13 | 41 | 41 | 38 | 38 | 254,000 | 380 |
| 2012-08-10 | 44 | 44 | 41 | 43 | 178,000 | 430 |
| 2012-08-09 | 37 | 49 | 37 | 43 | 892,000 | 430 |
| 2012-08-08 | 37 | 38 | 36 | 36 | 140,000 | 360 |
| 2012-08-07 | 39 | 39 | 37 | 37 | 93,000 | 370 |
| 2012-08-06 | 40 | 40 | 39 | 39 | 63,000 | 390 |
| 2012-08-03 | 40 | 41 | 39 | 41 | 68,000 | 410 |
| 2012-08-02 | 40 | 41 | 40 | 40 | 13,000 | 400 |
| 2012-08-01 | 40 | 40 | 40 | 40 | 18,000 | 400 |
| 2012-07-31 | 42 | 42 | 40 | 41 | 20,000 | 410 |
| 2012-07-30 | 40 | 42 | 39 | 41 | 51,000 | 410 |
| 2012-07-27 | 39 | 40 | 39 | 39 | 50,000 | 390 |
| 2012-07-26 | 39 | 40 | 39 | 39 | 19,000 | 390 |
| 2012-07-25 | 40 | 40 | 39 | 39 | 35,000 | 390 |
| 2012-07-24 | 39 | 40 | 39 | 40 | 14,000 | 400 |
| 2012-07-23 | 39 | 40 | 38 | 40 | 88,000 | 400 |
| 2012-07-20 | 40 | 40 | 40 | 40 | 47,000 | 400 |
| 2012-07-19 | 41 | 41 | 40 | 41 | 54,000 | 410 |
| 2012-07-18 | 40 | 40 | 40 | 40 | 24,000 | 400 |
| 2012-07-17 | 41 | 41 | 40 | 40 | 153,000 | 400 |
| 2012-07-13 | 42 | 42 | 41 | 42 | 35,000 | 420 |
| 2012-07-12 | 43 | 43 | 42 | 42 | 46,000 | 420 |
| 2012-07-11 | 42 | 43 | 41 | 43 | 63,000 | 430 |
| 2012-07-10 | 42 | 42 | 41 | 42 | 83,000 | 420 |
| 2012-07-09 | 43 | 43 | 43 | 43 | 44,000 | 430 |
| 2012-07-06 | 44 | 44 | 43 | 43 | 48,000 | 430 |
| 2012-07-05 | 44 | 44 | 44 | 44 | 17,000 | 440 |
| 2012-07-04 | 44 | 44 | 43 | 44 | 40,000 | 440 |
| 2012-07-03 | 43 | 44 | 42 | 44 | 70,000 | 440 |
| 2012-07-02 | 45 | 45 | 43 | 44 | 95,000 | 440 |
| 2012-06-29 | 46 | 46 | 45 | 45 | 111,000 | 450 |
| 2012-06-28 | 47 | 47 | 45 | 47 | 46,000 | 470 |
| 2012-06-27 | 47 | 47 | 46 | 46 | 28,000 | 460 |
| 2012-06-26 | 46 | 47 | 45 | 46 | 84,000 | 460 |
| 2012-06-25 | 46 | 47 | 46 | 46 | 10,000 | 460 |
| 2012-06-22 | 48 | 48 | 46 | 46 | 164,000 | 460 |
| 2012-06-21 | 46 | 48 | 46 | 48 | 187,000 | 480 |
| 2012-06-20 | 45 | 48 | 45 | 47 | 106,000 | 470 |
| 2012-06-19 | 42 | 48 | 41 | 45 | 460,000 | 450 |
| 2012-06-18 | 41 | 42 | 41 | 42 | 90,000 | 420 |
| 2012-06-15 | 42 | 42 | 41 | 41 | 103,000 | 410 |
| 2012-06-14 | 41 | 42 | 41 | 42 | 87,000 | 420 |
| 2012-06-13 | 42 | 43 | 41 | 42 | 38,000 | 420 |
| 2012-06-12 | 42 | 43 | 42 | 43 | 12,000 | 430 |
| 2012-06-11 | 42 | 44 | 42 | 43 | 43,000 | 430 |
| 2012-06-08 | 43 | 43 | 42 | 42 | 65,000 | 420 |
| 2012-06-07 | 45 | 45 | 43 | 43 | 37,000 | 430 |
| 2012-06-06 | 41 | 43 | 40 | 42 | 38,000 | 420 |
| 2012-06-05 | 39 | 40 | 39 | 40 | 42,000 | 400 |
| 2012-06-04 | 40 | 40 | 38 | 39 | 126,000 | 390 |
| 2012-06-01 | 41 | 42 | 41 | 41 | 69,000 | 410 |
| 2012-05-31 | 40 | 42 | 39 | 42 | 91,000 | 420 |
| 2012-05-30 | 43 | 44 | 39 | 40 | 287,000 | 400 |
| 2012-05-29 | 42 | 45 | 41 | 43 | 554,000 | 430 |
| 2012-05-28 | 38 | 44 | 38 | 41 | 833,000 | 410 |
| 2012-05-25 | 36 | 38 | 35 | 36 | 391,000 | 360 |
| 2012-05-24 | 36 | 37 | 35 | 36 | 588,000 | 360 |
| 2012-05-23 | 41 | 41 | 35 | 38 | 583,000 | 380 |
| 2012-05-22 | 45 | 45 | 41 | 42 | 574,000 | 420 |
| 2012-05-21 | 46 | 46 | 45 | 45 | 159,000 | 450 |
| 2012-05-18 | 47 | 47 | 46 | 46 | 48,000 | 460 |
| 2012-05-17 | 46 | 47 | 46 | 47 | 49,000 | 470 |
| 2012-05-16 | 48 | 48 | 46 | 46 | 99,000 | 460 |
| 2012-05-15 | 48 | 49 | 46 | 49 | 266,000 | 490 |
| 2012-05-14 | 50 | 52 | 50 | 50 | 647,000 | 500 |
| 2012-05-11 | 47 | 50 | 46 | 49 | 281,000 | 490 |
| 2012-05-10 | 47 | 48 | 46 | 47 | 156,000 | 470 |
| 2012-05-09 | 48 | 48 | 47 | 48 | 266,000 | 480 |
| 2012-05-08 | 48 | 49 | 48 | 48 | 169,000 | 480 |
| 2012-05-07 | 50 | 50 | 49 | 49 | 142,000 | 490 |
| 2012-05-02 | 51 | 51 | 49 | 50 | 64,000 | 500 |
| 2012-05-01 | 49 | 53 | 49 | 50 | 456,000 | 500 |
| 2012-04-27 | 49 | 50 | 49 | 49 | 250,000 | 490 |
| 2012-04-26 | 50 | 50 | 49 | 49 | 164,000 | 490 |
| 2012-04-25 | 50 | 50 | 49 | 49 | 379,000 | 490 |
| 2012-04-24 | 52 | 52 | 51 | 52 | 377,000 | 520 |
| 2012-04-23 | 52 | 55 | 51 | 53 | 951,000 | 530 |
| 2012-04-20 | 50 | 56 | 49 | 55 | 2,264,000 | 550 |
| 2012-04-19 | 49 | 50 | 48 | 50 | 102,000 | 500 |
| 2012-04-18 | 48 | 50 | 48 | 48 | 197,000 | 480 |
| 2012-04-17 | 48 | 49 | 48 | 48 | 64,000 | 480 |
| 2012-04-16 | 48 | 48 | 47 | 48 | 74,000 | 480 |
| 2012-04-13 | 48 | 48 | 47 | 48 | 62,000 | 480 |
| 2012-04-12 | 49 | 49 | 47 | 48 | 88,000 | 480 |
| 2012-04-11 | 48 | 49 | 47 | 48 | 68,000 | 480 |
| 2012-04-10 | 48 | 49 | 47 | 49 | 101,000 | 490 |
| 2012-04-09 | 48 | 48 | 47 | 48 | 100,000 | 480 |
| 2012-04-06 | 48 | 50 | 47 | 48 | 162,000 | 480 |
| 2012-04-05 | 48 | 48 | 47 | 48 | 131,000 | 480 |
| 2012-04-04 | 49 | 49 | 48 | 48 | 185,000 | 480 |
| 2012-04-03 | 50 | 50 | 49 | 50 | 469,000 | 500 |
| 2012-04-02 | 51 | 51 | 50 | 50 | 290,000 | 500 |
| 2012-03-30 | 51 | 51 | 49 | 49 | 408,000 | 490 |
| 2012-03-29 | 47 | 51 | 47 | 51 | 791,000 | 510 |
| 2012-03-28 | 46 | 47 | 44 | 47 | 321,000 | 470 |
| 2012-03-27 | 49 | 49 | 46 | 46 | 632,000 | 460 |
| 2012-03-26 | 49 | 50 | 48 | 50 | 195,000 | 500 |
| 2012-03-23 | 49 | 50 | 48 | 49 | 342,000 | 490 |
| 2012-03-22 | 50 | 51 | 50 | 50 | 258,000 | 500 |
| 2012-03-21 | 51 | 52 | 50 | 51 | 286,000 | 510 |
| 2012-03-19 | 52 | 52 | 50 | 52 | 885,000 | 520 |
| 2012-03-16 | 58 | 59 | 52 | 52 | 3,525,000 | 520 |
| 2012-03-15 | 51 | 51 | 48 | 50 | 721,000 | 500 |
| 2012-03-14 | 53 | 53 | 51 | 51 | 1,096,000 | 510 |
| 2012-03-13 | 52 | 54 | 51 | 53 | 760,000 | 530 |
| 2012-03-12 | 51 | 54 | 51 | 51 | 663,000 | 510 |
| 2012-03-09 | 48 | 53 | 48 | 51 | 1,121,000 | 510 |
| 2012-03-08 | 49 | 49 | 47 | 48 | 316,000 | 480 |
| 2012-03-07 | 49 | 49 | 47 | 48 | 454,000 | 480 |
| 2012-03-06 | 44 | 49 | 44 | 48 | 1,894,000 | 480 |
| 2012-03-05 | 44 | 45 | 43 | 43 | 500,000 | 430 |
| 2012-03-02 | 46 | 46 | 43 | 44 | 728,000 | 440 |
| 2012-03-01 | 50 | 52 | 46 | 46 | 1,529,000 | 460 |
| 2012-02-29 | 57 | 59 | 44 | 46 | 5,076,000 | 460 |
| 2012-02-28 | 40 | 50 | 40 | 50 | 3,495,000 | 500 |
| 2012-02-27 | 38 | 41 | 37 | 40 | 1,113,000 | 400 |
| 2012-02-24 | 36 | 38 | 35 | 37 | 432,000 | 370 |
| 2012-02-23 | 35 | 37 | 35 | 36 | 494,000 | 360 |
| 2012-02-22 | 34 | 35 | 33 | 35 | 238,000 | 350 |
| 2012-02-21 | 34 | 34 | 33 | 34 | 183,000 | 340 |
| 2012-02-20 | 34 | 34 | 34 | 34 | 48,000 | 340 |
| 2012-02-17 | 35 | 35 | 34 | 35 | 94,000 | 350 |
| 2012-02-16 | 35 | 35 | 35 | 35 | 21,000 | 350 |
| 2012-02-15 | 35 | 35 | 34 | 35 | 178,000 | 350 |
| 2012-02-14 | 35 | 36 | 34 | 36 | 139,000 | 360 |
| 2012-02-13 | 38 | 39 | 35 | 35 | 751,000 | 350 |
| 2012-02-10 | 35 | 37 | 34 | 35 | 592,000 | 350 |
| 2012-02-09 | 35 | 35 | 34 | 35 | 207,000 | 350 |
| 2012-02-08 | 34 | 35 | 34 | 35 | 26,000 | 350 |
| 2012-02-07 | 35 | 35 | 33 | 34 | 178,000 | 340 |
| 2012-02-06 | 34 | 35 | 34 | 35 | 38,000 | 350 |
| 2012-02-03 | 34 | 35 | 34 | 34 | 78,000 | 340 |
| 2012-02-02 | 33 | 35 | 33 | 35 | 183,000 | 350 |
| 2012-02-01 | 33 | 33 | 33 | 33 | 44,000 | 330 |
| 2012-01-31 | 33 | 34 | 33 | 33 | 28,000 | 330 |
| 2012-01-30 | 33 | 34 | 32 | 33 | 41,000 | 330 |
| 2012-01-27 | 33 | 33 | 32 | 33 | 88,000 | 330 |
| 2012-01-26 | 34 | 34 | 33 | 33 | 23,000 | 330 |
| 2012-01-25 | 34 | 34 | 34 | 34 | 8,000 | 340 |
| 2012-01-24 | 33 | 34 | 33 | 34 | 143,000 | 340 |
| 2012-01-23 | 32 | 34 | 32 | 33 | 248,000 | 330 |
| 2012-01-20 | 32 | 33 | 32 | 32 | 41,000 | 320 |
| 2012-01-19 | 32 | 32 | 32 | 32 | 37,000 | 320 |
| 2012-01-18 | 32 | 32 | 32 | 32 | 81,000 | 320 |
| 2012-01-17 | 32 | 32 | 31 | 32 | 80,000 | 320 |
| 2012-01-16 | 32 | 32 | 32 | 32 | 16,000 | 320 |
| 2012-01-13 | 33 | 33 | 32 | 32 | 14,000 | 320 |
| 2012-01-12 | 33 | 33 | 32 | 33 | 13,000 | 330 |
| 2012-01-11 | 32 | 33 | 32 | 33 | 57,000 | 330 |
| 2012-01-10 | 33 | 33 | 32 | 32 | 40,000 | 320 |
| 2012-01-06 | 34 | 34 | 33 | 33 | 30,000 | 330 |
| 2012-01-04 | 33 | 33 | 33 | 33 | 71,000 | 330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
