2654 (株)アスモの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	123	124	122	123	277,000	1,230
2013-12-27	121	124	120	124	294,000	1,240
2013-12-26	116	122	116	121	264,000	1,210
2013-12-25	115	117	113	116	753,000	1,160
2013-12-24	120	120	115	115	941,000	1,150
2013-12-20	117	120	117	118	1,054,000	1,180
2013-12-19	115	116	113	115	408,000	1,150
2013-12-18	112	115	112	114	465,000	1,140
2013-12-17	115	116	111	115	627,000	1,150
2013-12-16	117	117	114	115	294,000	1,150
2013-12-13	115	117	115	116	182,000	1,160
2013-12-12	120	120	116	116	329,000	1,160
2013-12-11	118	120	117	120	152,000	1,200
2013-12-10	120	120	117	118	198,000	1,180
2013-12-09	119	121	119	120	121,000	1,200
2013-12-06	120	120	117	117	337,000	1,170
2013-12-05	122	123	119	121	392,000	1,210
2013-12-04	121	123	121	123	313,000	1,230
2013-12-03	124	124	121	123	482,000	1,230
2013-12-02	126	126	124	125	178,000	1,250
2013-11-29	124	126	123	126	177,000	1,260
2013-11-28	124	125	123	125	213,000	1,250
2013-11-27	125	126	124	124	350,000	1,240
2013-11-26	126	127	125	126	185,000	1,260
2013-11-25	128	128	125	126	253,000	1,260
2013-11-22	130	130	127	128	680,000	1,280
2013-11-21	131	133	128	130	1,061,000	1,300
2013-11-20	129	132	129	130	241,000	1,300
2013-11-19	129	132	128	132	503,000	1,320
2013-11-18	130	132	128	130	241,000	1,300
2013-11-15	132	132	130	130	498,000	1,300
2013-11-14	131	132	130	130	258,000	1,300
2013-11-13	133	133	128	131	544,000	1,310
2013-11-12	129	135	128	135	615,000	1,350
2013-11-11	135	135	128	129	563,000	1,290
2013-11-08	128	132	128	131	466,000	1,310
2013-11-07	138	138	131	133	728,000	1,330
2013-11-06	132	138	131	137	561,000	1,370
2013-11-05	131	133	130	130	568,000	1,300
2013-11-01	130	131	129	130	525,000	1,300
2013-10-31	127	131	127	129	560,000	1,290
2013-10-30	128	130	126	127	1,138,000	1,270
2013-10-29	128	130	127	129	421,000	1,290
2013-10-28	130	131	126	127	1,136,000	1,270
2013-10-25	145	145	124	126	3,490,000	1,260
2013-10-24	144	148	138	144	1,391,000	1,440
2013-10-23	134	143	133	143	2,112,000	1,430
2013-10-22	132	132	129	130	380,000	1,300
2013-10-21	132	133	131	132	523,000	1,320
2013-10-18	124	130	122	130	946,000	1,300
2013-10-17	118	124	118	124	536,000	1,240
2013-10-16	120	122	116	117	426,000	1,170
2013-10-15	120	121	118	119	203,000	1,190
2013-10-11	120	121	118	120	197,000	1,200
2013-10-10	120	121	117	118	308,000	1,180
2013-10-09	114	119	113	119	127,000	1,190
2013-10-08	112	114	110	114	237,000	1,140
2013-10-07	111	114	111	113	282,000	1,130
2013-10-04	114	115	113	114	209,000	1,140
2013-10-03	117	118	115	115	133,000	1,150
2013-10-02	118	120	115	117	179,000	1,170
2013-10-01	115	119	115	116	172,000	1,160
2013-09-30	119	120	115	115	441,000	1,150
2013-09-27	121	121	118	120	129,000	1,200
2013-09-26	118	120	116	120	236,000	1,200
2013-09-25	119	119	114	117	412,000	1,170
2013-09-24	119	120	119	119	202,000	1,190
2013-09-20	121	121	117	119	242,000	1,190
2013-09-19	117	121	117	120	433,000	1,200
2013-09-18	126	127	121	122	514,000	1,220
2013-09-17	125	130	123	125	573,000	1,250
2013-09-13	124	125	123	123	333,000	1,230
2013-09-12	125	127	123	123	339,000	1,230
2013-09-11	124	125	123	123	384,000	1,230
2013-09-10	126	129	124	126	791,000	1,260
2013-09-09	118	127	117	124	1,325,000	1,240
2013-09-06	118	118	114	115	538,000	1,150
2013-09-05	110	122	110	119	1,688,000	1,190
2013-09-04	107	110	107	110	189,000	1,100
2013-09-03	107	112	107	108	412,000	1,080
2013-09-02	106	108	102	105	847,000	1,050
2013-08-30	110	112	103	105	1,787,000	1,050
2013-08-29	129	131	109	113	3,590,000	1,130
2013-08-28	118	130	118	127	1,669,000	1,270
2013-08-27	118	125	118	124	1,112,000	1,240
2013-08-26	118	124	116	121	2,026,000	1,210
2013-08-23	112	118	108	112	2,837,000	1,120
2013-08-22	113	119	110	115	2,531,000	1,150
2013-08-21	119	120	110	114	1,901,000	1,140
2013-08-20	128	137	115	117	3,867,000	1,170
2013-08-19	130	131	120	130	2,276,000	1,300
2013-08-16	147	147	132	135	1,581,000	1,350
2013-08-15	144	153	140	144	2,459,000	1,440
2013-08-14	136	150	135	149	4,657,000	1,490
2013-08-13	132	132	121	126	2,216,000	1,260
2013-08-12	136	140	126	134	2,540,000	1,340
2013-08-09	123	145	121	131	6,216,000	1,310
2013-08-08	121	129	117	123	2,902,000	1,230
2013-08-07	108	140	106	128	9,858,000	1,280
2013-08-06	102	105	99	105	969,000	1,050
2013-08-05	102	107	98	101	1,982,000	1,010
2013-08-02	102	103	98	99	1,491,000	990
2013-08-01	97	108	97	103	4,741,000	1,030
2013-07-31	87	98	86	95	2,803,000	950
2013-07-30	82	87	82	87	586,000	870
2013-07-29	86	86	78	80	1,391,000	800
2013-07-26	83	88	81	88	1,384,000	880
2013-07-25	91	96	85	87	3,236,000	870
2013-07-24	83	92	79	91	3,689,000	910
2013-07-23	75	86	73	86	3,871,000	860
2013-07-22	70	75	70	74	876,000	740
2013-07-19	71	71	68	70	756,000	700
2013-07-18	71	71	70	71	264,000	710
2013-07-17	71	71	67	70	612,000	700
2013-07-16	71	72	70	71	181,000	710
2013-07-12	72	72	68	70	568,000	700
2013-07-11	71	72	69	72	202,000	720
2013-07-10	72	72	70	72	201,000	720
2013-07-09	70	72	70	72	491,000	720
2013-07-08	70	72	69	70	352,000	700
2013-07-05	66	69	66	68	516,000	680
2013-07-04	66	66	63	65	313,000	650
2013-07-03	61	68	61	68	673,000	680
2013-07-02	61	62	60	60	234,000	600
2013-07-01	59	61	59	59	191,000	590
2013-06-28	58	59	57	58	134,000	580
2013-06-27	55	60	55	57	275,000	570
2013-06-26	58	58	54	54	311,000	540
2013-06-25	59	60	56	58	320,000	580
2013-06-24	60	60	58	58	141,000	580
2013-06-21	59	60	56	60	323,000	600
2013-06-20	62	62	60	61	83,000	610
2013-06-19	62	62	60	62	98,000	620
2013-06-18	64	64	60	62	299,000	620
2013-06-17	63	64	61	64	170,000	640
2013-06-14	61	63	60	61	122,000	610
2013-06-13	59	60	57	60	72,000	600
2013-06-12	57	60	57	60	118,000	600
2013-06-11	61	62	58	59	161,000	590
2013-06-10	60	61	57	61	205,000	610
2013-06-07	62	62	54	56	555,000	560
2013-06-06	67	67	60	62	842,000	620
2013-06-05	68	68	67	68	85,000	680
2013-06-04	69	69	67	67	272,000	670
2013-06-03	68	72	67	68	404,000	680
2013-05-31	69	69	66	68	409,000	680
2013-05-30	70	70	68	69	347,000	690
2013-05-29	68	71	68	71	577,000	710
2013-05-28	66	68	65	68	146,000	680
2013-05-27	64	68	62	65	305,000	650
2013-05-24	65	66	63	65	200,000	650
2013-05-23	69	70	63	63	1,309,000	630
2013-05-22	68	70	68	69	204,000	690
2013-05-21	68	70	67	68	845,000	680
2013-05-20	73	73	71	71	218,000	710
2013-05-17	67	71	65	71	473,000	710
2013-05-16	70	70	64	68	730,000	680
2013-05-15	74	74	70	71	1,089,000	710
2013-05-14	77	80	74	75	2,586,000	750
2013-05-13	70	73	68	73	812,000	730
2013-05-10	73	73	70	71	604,000	710
2013-05-09	72	74	69	74	2,432,000	740
2013-05-08	66	70	62	68	3,004,000	680
2013-05-07	62	64	62	63	792,000	630
2013-05-02	61	62	60	62	437,000	620
2013-05-01	59	62	59	60	409,000	600
2013-04-30	58	60	58	59	343,000	590
2013-04-26	60	60	58	59	718,000	590
2013-04-25	63	65	59	60	2,690,000	600
2013-04-24	56	58	56	57	207,000	570
2013-04-23	56	57	55	56	195,000	560
2013-04-22	57	57	56	57	232,000	570
2013-04-19	56	57	56	56	46,000	560
2013-04-18	56	57	55	56	146,000	560
2013-04-17	55	56	55	56	86,000	560
2013-04-16	57	57	54	54	352,000	540
2013-04-15	58	59	57	57	203,000	570
2013-04-12	59	59	56	59	430,000	590
2013-04-11	56	57	55	57	258,000	570
2013-04-10	54	56	54	55	110,000	550
2013-04-09	56	56	54	54	110,000	540
2013-04-08	53	54	52	54	399,000	540
2013-04-05	54	55	52	53	465,000	530
2013-04-04	54	56	53	55	266,000	550
2013-04-03	54	55	53	54	196,000	540
2013-04-02	49	53	48	52	424,000	520
2013-04-01	55	55	50	51	544,000	510
2013-03-29	57	57	55	56	110,000	560
2013-03-28	58	58	55	55	223,000	550
2013-03-27	57	58	56	58	155,000	580
2013-03-26	54	56	54	56	274,000	560
2013-03-25	58	58	54	54	947,000	540
2013-03-22	59	59	57	58	149,000	580
2013-03-21	58	59	57	58	724,000	580
2013-03-19	61	61	58	59	947,000	590
2013-03-18	62	62	60	61	819,000	610
2013-03-15	65	66	63	65	544,000	650
2013-03-14	61	66	59	66	1,921,000	660
2013-03-13	63	63	59	61	1,273,000	610
2013-03-12	64	66	63	65	1,205,000	650
2013-03-11	64	66	63	66	1,896,000	660
2013-03-08	60	64	60	64	1,988,000	640
2013-03-07	59	61	59	60	471,000	600
2013-03-06	60	60	59	59	259,000	590
2013-03-05	61	62	58	60	783,000	600
2013-03-04	59	62	58	62	1,263,000	620
2013-03-01	56	61	56	59	1,207,000	590
2013-02-28	54	57	54	55	637,000	550
2013-02-27	54	55	53	55	149,000	550
2013-02-26	53	55	52	52	298,000	520
2013-02-25	54	56	54	55	332,000	550
2013-02-22	55	55	54	55	91,000	550
2013-02-21	54	55	53	55	240,000	550
2013-02-20	51	55	51	55	457,000	550
2013-02-19	51	52	50	52	40,000	520
2013-02-18	50	51	49	51	110,000	510
2013-02-15	49	51	48	49	195,000	490
2013-02-14	50	51	48	50	511,000	500
2013-02-13	52	53	51	53	216,000	530
2013-02-12	53	53	50	52	499,000	520
2013-02-08	53	54	52	53	414,000	530
2013-02-07	49	52	49	52	553,000	520
2013-02-06	47	49	47	48	472,000	480
2013-02-05	45	47	45	46	481,000	460
2013-02-04	44	45	44	45	55,000	450
2013-02-01	44	44	43	44	57,000	440
2013-01-31	44	45	44	44	200,000	440
2013-01-30	45	45	44	44	102,000	440
2013-01-29	45	45	44	44	129,000	440
2013-01-28	45	45	44	44	59,000	440
2013-01-25	45	45	44	44	170,000	440
2013-01-24	45	45	44	44	64,000	440
2013-01-23	45	45	44	44	22,000	440
2013-01-22	44	46	44	44	161,000	440
2013-01-21	45	45	44	44	115,000	440
2013-01-18	45	46	45	45	39,000	450
2013-01-17	45	46	45	45	100,000	450
2013-01-16	46	49	45	45	388,000	450
2013-01-15	45	45	45	45	53,000	450
2013-01-11	44	45	44	44	74,000	440
2013-01-10	43	45	43	44	214,000	440
2013-01-09	43	43	42	43	24,000	430
2013-01-08	42	43	42	43	81,000	430
2013-01-07	43	43	42	42	50,000	420
2013-01-04	43	44	41	43	332,000	430

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2654 (株)アスモ の時系列データ [2013年度]

2654 (株)アスモの時系列データ [2013年度]