2654 (株)アスモ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 88 | 90 | 88 | 89 | 255,000 | 890 |
| 2014-12-29 | 88 | 89 | 87 | 87 | 220,000 | 870 |
| 2014-12-26 | 86 | 88 | 86 | 87 | 304,000 | 870 |
| 2014-12-25 | 87 | 87 | 84 | 86 | 1,102,000 | 860 |
| 2014-12-24 | 89 | 90 | 87 | 89 | 521,000 | 890 |
| 2014-12-22 | 90 | 91 | 88 | 89 | 595,000 | 890 |
| 2014-12-19 | 90 | 91 | 89 | 91 | 416,000 | 910 |
| 2014-12-18 | 92 | 93 | 90 | 90 | 257,000 | 900 |
| 2014-12-17 | 91 | 92 | 91 | 91 | 122,000 | 910 |
| 2014-12-16 | 91 | 92 | 91 | 91 | 213,000 | 910 |
| 2014-12-15 | 93 | 93 | 91 | 91 | 409,000 | 910 |
| 2014-12-12 | 95 | 95 | 93 | 93 | 126,000 | 930 |
| 2014-12-11 | 93 | 95 | 92 | 95 | 200,000 | 950 |
| 2014-12-10 | 95 | 95 | 93 | 94 | 367,000 | 940 |
| 2014-12-09 | 97 | 98 | 96 | 97 | 222,000 | 970 |
| 2014-12-08 | 95 | 98 | 95 | 98 | 493,000 | 980 |
| 2014-12-05 | 94 | 95 | 93 | 94 | 122,000 | 940 |
| 2014-12-04 | 95 | 95 | 93 | 94 | 237,000 | 940 |
| 2014-12-03 | 94 | 96 | 94 | 95 | 284,000 | 950 |
| 2014-12-02 | 93 | 94 | 93 | 94 | 117,000 | 940 |
| 2014-12-01 | 94 | 96 | 94 | 95 | 229,000 | 950 |
| 2014-11-28 | 94 | 94 | 93 | 94 | 100,000 | 940 |
| 2014-11-27 | 94 | 95 | 93 | 93 | 104,000 | 930 |
| 2014-11-26 | 93 | 94 | 93 | 94 | 105,000 | 940 |
| 2014-11-25 | 93 | 95 | 92 | 93 | 288,000 | 930 |
| 2014-11-21 | 94 | 94 | 92 | 93 | 272,000 | 930 |
| 2014-11-20 | 93 | 95 | 93 | 94 | 75,000 | 940 |
| 2014-11-19 | 96 | 96 | 93 | 94 | 132,000 | 940 |
| 2014-11-18 | 95 | 95 | 94 | 94 | 78,000 | 940 |
| 2014-11-17 | 95 | 97 | 93 | 94 | 166,000 | 940 |
| 2014-11-14 | 96 | 96 | 95 | 95 | 190,000 | 950 |
| 2014-11-13 | 97 | 97 | 95 | 97 | 381,000 | 970 |
| 2014-11-12 | 99 | 101 | 99 | 100 | 230,000 | 1,000 |
| 2014-11-11 | 100 | 100 | 98 | 98 | 173,000 | 980 |
| 2014-11-10 | 99 | 101 | 98 | 100 | 210,000 | 1,000 |
| 2014-11-07 | 98 | 100 | 98 | 100 | 58,000 | 1,000 |
| 2014-11-06 | 99 | 99 | 98 | 98 | 106,000 | 980 |
| 2014-11-05 | 98 | 100 | 98 | 100 | 120,000 | 1,000 |
| 2014-11-04 | 100 | 100 | 98 | 98 | 230,000 | 980 |
| 2014-10-31 | 98 | 100 | 98 | 99 | 127,000 | 990 |
| 2014-10-30 | 99 | 99 | 97 | 97 | 203,000 | 970 |
| 2014-10-29 | 99 | 101 | 99 | 101 | 348,000 | 1,010 |
| 2014-10-28 | 100 | 101 | 97 | 98 | 721,000 | 980 |
| 2014-10-27 | 101 | 101 | 97 | 99 | 657,000 | 990 |
| 2014-10-24 | 93 | 94 | 92 | 93 | 87,000 | 930 |
| 2014-10-23 | 94 | 95 | 92 | 93 | 84,000 | 930 |
| 2014-10-22 | 91 | 95 | 91 | 95 | 274,000 | 950 |
| 2014-10-21 | 91 | 91 | 89 | 89 | 102,000 | 890 |
| 2014-10-20 | 90 | 91 | 89 | 90 | 201,000 | 900 |
| 2014-10-17 | 91 | 91 | 87 | 87 | 484,000 | 870 |
| 2014-10-16 | 91 | 92 | 90 | 91 | 172,000 | 910 |
| 2014-10-15 | 92 | 94 | 92 | 93 | 139,000 | 930 |
| 2014-10-14 | 91 | 93 | 91 | 91 | 166,000 | 910 |
| 2014-10-10 | 95 | 95 | 93 | 95 | 352,000 | 950 |
| 2014-10-09 | 98 | 98 | 96 | 96 | 106,000 | 960 |
| 2014-10-08 | 97 | 99 | 96 | 98 | 227,000 | 980 |
| 2014-10-07 | 99 | 100 | 97 | 98 | 194,000 | 980 |
| 2014-10-06 | 101 | 101 | 98 | 100 | 144,000 | 1,000 |
| 2014-10-03 | 98 | 101 | 98 | 101 | 91,000 | 1,010 |
| 2014-10-02 | 100 | 100 | 97 | 99 | 296,000 | 990 |
| 2014-10-01 | 102 | 102 | 100 | 102 | 217,000 | 1,020 |
| 2014-09-30 | 101 | 102 | 99 | 102 | 189,000 | 1,020 |
| 2014-09-29 | 99 | 101 | 99 | 101 | 156,000 | 1,010 |
| 2014-09-26 | 96 | 100 | 96 | 98 | 290,000 | 980 |
| 2014-09-25 | 100 | 100 | 97 | 100 | 100,000 | 1,000 |
| 2014-09-24 | 99 | 101 | 98 | 98 | 244,000 | 980 |
| 2014-09-22 | 99 | 102 | 97 | 101 | 271,000 | 1,010 |
| 2014-09-19 | 100 | 100 | 97 | 99 | 192,000 | 990 |
| 2014-09-18 | 101 | 103 | 99 | 100 | 491,000 | 1,000 |
| 2014-09-17 | 103 | 104 | 100 | 101 | 671,000 | 1,010 |
| 2014-09-16 | 94 | 103 | 93 | 102 | 1,477,000 | 1,020 |
| 2014-09-12 | 93 | 94 | 92 | 93 | 92,000 | 930 |
| 2014-09-11 | 94 | 94 | 92 | 92 | 129,000 | 920 |
| 2014-09-10 | 94 | 94 | 93 | 93 | 63,000 | 930 |
| 2014-09-09 | 96 | 96 | 93 | 94 | 238,000 | 940 |
| 2014-09-08 | 95 | 97 | 93 | 95 | 430,000 | 950 |
| 2014-09-05 | 95 | 95 | 93 | 94 | 147,000 | 940 |
| 2014-09-04 | 97 | 97 | 94 | 94 | 166,000 | 940 |
| 2014-09-03 | 96 | 97 | 95 | 96 | 197,000 | 960 |
| 2014-09-02 | 94 | 96 | 93 | 95 | 340,000 | 950 |
| 2014-09-01 | 91 | 94 | 91 | 92 | 209,000 | 920 |
| 2014-08-29 | 93 | 93 | 91 | 91 | 229,000 | 910 |
| 2014-08-28 | 90 | 91 | 90 | 91 | 186,000 | 910 |
| 2014-08-27 | 91 | 91 | 89 | 89 | 248,000 | 890 |
| 2014-08-26 | 92 | 92 | 90 | 91 | 158,000 | 910 |
| 2014-08-25 | 92 | 93 | 91 | 92 | 149,000 | 920 |
| 2014-08-22 | 91 | 92 | 91 | 92 | 294,000 | 920 |
| 2014-08-21 | 91 | 93 | 90 | 92 | 281,000 | 920 |
| 2014-08-20 | 93 | 93 | 91 | 93 | 145,000 | 930 |
| 2014-08-19 | 94 | 94 | 92 | 93 | 374,000 | 930 |
| 2014-08-18 | 92 | 94 | 92 | 93 | 533,000 | 930 |
| 2014-08-15 | 90 | 93 | 89 | 92 | 836,000 | 920 |
| 2014-08-14 | 94 | 98 | 88 | 89 | 2,966,000 | 890 |
| 2014-08-13 | 109 | 109 | 107 | 108 | 201,000 | 1,080 |
| 2014-08-12 | 109 | 111 | 108 | 110 | 318,000 | 1,100 |
| 2014-08-11 | 107 | 109 | 107 | 109 | 228,000 | 1,090 |
| 2014-08-08 | 107 | 108 | 102 | 105 | 596,000 | 1,050 |
| 2014-08-07 | 112 | 113 | 107 | 107 | 420,000 | 1,070 |
| 2014-08-06 | 113 | 115 | 111 | 112 | 400,000 | 1,120 |
| 2014-08-05 | 121 | 121 | 112 | 113 | 987,000 | 1,130 |
| 2014-08-04 | 117 | 122 | 115 | 120 | 1,151,000 | 1,200 |
| 2014-08-01 | 108 | 116 | 107 | 116 | 1,262,000 | 1,160 |
| 2014-07-31 | 109 | 110 | 108 | 108 | 198,000 | 1,080 |
| 2014-07-30 | 110 | 111 | 108 | 109 | 232,000 | 1,090 |
| 2014-07-29 | 108 | 109 | 107 | 108 | 181,000 | 1,080 |
| 2014-07-28 | 107 | 108 | 106 | 108 | 226,000 | 1,080 |
| 2014-07-25 | 110 | 111 | 107 | 107 | 292,000 | 1,070 |
| 2014-07-24 | 109 | 112 | 108 | 109 | 228,000 | 1,090 |
| 2014-07-23 | 108 | 111 | 106 | 109 | 262,000 | 1,090 |
| 2014-07-22 | 106 | 110 | 106 | 107 | 209,000 | 1,070 |
| 2014-07-18 | 103 | 110 | 101 | 105 | 481,000 | 1,050 |
| 2014-07-17 | 111 | 111 | 105 | 106 | 721,000 | 1,060 |
| 2014-07-16 | 117 | 117 | 107 | 112 | 1,023,000 | 1,120 |
| 2014-07-15 | 113 | 117 | 110 | 115 | 1,891,000 | 1,150 |
| 2014-07-14 | 100 | 114 | 99 | 108 | 1,771,000 | 1,080 |
| 2014-07-11 | 98 | 99 | 95 | 97 | 873,000 | 970 |
| 2014-07-10 | 94 | 105 | 94 | 102 | 2,301,000 | 1,020 |
| 2014-07-09 | 95 | 96 | 94 | 94 | 214,000 | 940 |
| 2014-07-08 | 94 | 96 | 94 | 95 | 136,000 | 950 |
| 2014-07-07 | 94 | 96 | 94 | 95 | 156,000 | 950 |
| 2014-07-04 | 97 | 97 | 93 | 93 | 393,000 | 930 |
| 2014-07-03 | 95 | 96 | 94 | 96 | 80,000 | 960 |
| 2014-07-02 | 95 | 95 | 94 | 95 | 237,000 | 950 |
| 2014-07-01 | 93 | 97 | 93 | 95 | 231,000 | 950 |
| 2014-06-30 | 93 | 94 | 92 | 93 | 88,000 | 930 |
| 2014-06-27 | 94 | 95 | 91 | 92 | 363,000 | 920 |
| 2014-06-26 | 98 | 99 | 95 | 96 | 273,000 | 960 |
| 2014-06-25 | 100 | 100 | 97 | 98 | 179,000 | 980 |
| 2014-06-24 | 101 | 102 | 99 | 100 | 281,000 | 1,000 |
| 2014-06-23 | 97 | 105 | 96 | 100 | 1,015,000 | 1,000 |
| 2014-06-20 | 96 | 97 | 95 | 95 | 206,000 | 950 |
| 2014-06-19 | 93 | 97 | 93 | 97 | 265,000 | 970 |
| 2014-06-18 | 91 | 94 | 91 | 92 | 230,000 | 920 |
| 2014-06-17 | 89 | 91 | 89 | 90 | 130,000 | 900 |
| 2014-06-16 | 91 | 91 | 88 | 90 | 403,000 | 900 |
| 2014-06-13 | 89 | 93 | 88 | 92 | 322,000 | 920 |
| 2014-06-12 | 88 | 90 | 87 | 89 | 152,000 | 890 |
| 2014-06-11 | 90 | 91 | 88 | 89 | 190,000 | 890 |
| 2014-06-10 | 89 | 90 | 88 | 90 | 95,000 | 900 |
| 2014-06-09 | 90 | 90 | 88 | 88 | 299,000 | 880 |
| 2014-06-06 | 87 | 88 | 86 | 88 | 218,000 | 880 |
| 2014-06-05 | 88 | 88 | 86 | 86 | 468,000 | 860 |
| 2014-06-04 | 90 | 90 | 88 | 88 | 185,000 | 880 |
| 2014-06-03 | 91 | 92 | 88 | 89 | 303,000 | 890 |
| 2014-06-02 | 90 | 92 | 89 | 89 | 203,000 | 890 |
| 2014-05-30 | 89 | 90 | 87 | 88 | 186,000 | 880 |
| 2014-05-29 | 88 | 89 | 87 | 89 | 146,000 | 890 |
| 2014-05-28 | 87 | 88 | 86 | 87 | 264,000 | 870 |
| 2014-05-27 | 89 | 91 | 89 | 89 | 232,000 | 890 |
| 2014-05-26 | 90 | 90 | 88 | 90 | 286,000 | 900 |
| 2014-05-23 | 86 | 93 | 86 | 91 | 383,000 | 910 |
| 2014-05-22 | 84 | 87 | 83 | 85 | 294,000 | 850 |
| 2014-05-21 | 83 | 84 | 82 | 82 | 232,000 | 820 |
| 2014-05-20 | 82 | 84 | 81 | 82 | 703,000 | 820 |
| 2014-05-19 | 90 | 90 | 79 | 79 | 1,340,000 | 790 |
| 2014-05-16 | 95 | 95 | 92 | 95 | 799,000 | 950 |
| 2014-05-15 | 98 | 100 | 96 | 98 | 2,060,000 | 980 |
| 2014-05-14 | 105 | 113 | 105 | 111 | 428,000 | 1,110 |
| 2014-05-13 | 107 | 110 | 107 | 107 | 201,000 | 1,070 |
| 2014-05-12 | 111 | 111 | 107 | 108 | 170,000 | 1,080 |
| 2014-05-09 | 113 | 114 | 108 | 110 | 224,000 | 1,100 |
| 2014-05-08 | 115 | 118 | 113 | 113 | 229,000 | 1,130 |
| 2014-05-07 | 116 | 116 | 113 | 113 | 72,000 | 1,130 |
| 2014-05-02 | 117 | 117 | 115 | 117 | 119,000 | 1,170 |
| 2014-05-01 | 110 | 117 | 109 | 116 | 333,000 | 1,160 |
| 2014-04-30 | 112 | 113 | 107 | 109 | 318,000 | 1,090 |
| 2014-04-28 | 112 | 113 | 106 | 111 | 592,000 | 1,110 |
| 2014-04-25 | 114 | 115 | 112 | 112 | 319,000 | 1,120 |
| 2014-04-24 | 116 | 117 | 114 | 115 | 125,000 | 1,150 |
| 2014-04-23 | 115 | 116 | 114 | 116 | 201,000 | 1,160 |
| 2014-04-22 | 118 | 118 | 115 | 115 | 349,000 | 1,150 |
| 2014-04-21 | 120 | 120 | 117 | 119 | 77,000 | 1,190 |
| 2014-04-18 | 120 | 121 | 119 | 120 | 109,000 | 1,200 |
| 2014-04-17 | 119 | 120 | 119 | 120 | 53,000 | 1,200 |
| 2014-04-16 | 118 | 120 | 115 | 119 | 247,000 | 1,190 |
| 2014-04-15 | 119 | 120 | 117 | 117 | 205,000 | 1,170 |
| 2014-04-14 | 113 | 115 | 113 | 115 | 141,000 | 1,150 |
| 2014-04-11 | 112 | 116 | 112 | 115 | 369,000 | 1,150 |
| 2014-04-10 | 121 | 121 | 117 | 117 | 708,000 | 1,170 |
| 2014-04-09 | 120 | 121 | 119 | 120 | 379,000 | 1,200 |
| 2014-04-08 | 124 | 124 | 121 | 122 | 344,000 | 1,220 |
| 2014-04-07 | 127 | 128 | 124 | 124 | 475,000 | 1,240 |
| 2014-04-04 | 129 | 129 | 128 | 128 | 212,000 | 1,280 |
| 2014-04-03 | 130 | 131 | 129 | 129 | 96,000 | 1,290 |
| 2014-04-02 | 130 | 131 | 129 | 129 | 264,000 | 1,290 |
| 2014-04-01 | 132 | 132 | 128 | 129 | 334,000 | 1,290 |
| 2014-03-31 | 133 | 135 | 131 | 132 | 149,000 | 1,320 |
| 2014-03-28 | 131 | 133 | 130 | 133 | 266,000 | 1,330 |
| 2014-03-27 | 138 | 138 | 128 | 131 | 689,000 | 1,310 |
| 2014-03-26 | 137 | 141 | 136 | 138 | 429,000 | 1,380 |
| 2014-03-25 | 136 | 139 | 134 | 137 | 458,000 | 1,370 |
| 2014-03-24 | 131 | 138 | 130 | 138 | 408,000 | 1,380 |
| 2014-03-20 | 128 | 139 | 127 | 130 | 1,829,000 | 1,300 |
| 2014-03-19 | 127 | 130 | 126 | 128 | 377,000 | 1,280 |
| 2014-03-18 | 129 | 129 | 127 | 127 | 79,000 | 1,270 |
| 2014-03-17 | 126 | 127 | 126 | 127 | 257,000 | 1,270 |
| 2014-03-14 | 126 | 129 | 126 | 127 | 255,000 | 1,270 |
| 2014-03-13 | 130 | 131 | 127 | 127 | 476,000 | 1,270 |
| 2014-03-12 | 131 | 132 | 130 | 130 | 144,000 | 1,300 |
| 2014-03-11 | 132 | 133 | 130 | 131 | 333,000 | 1,310 |
| 2014-03-10 | 133 | 133 | 130 | 130 | 276,000 | 1,300 |
| 2014-03-07 | 136 | 136 | 132 | 132 | 253,000 | 1,320 |
| 2014-03-06 | 137 | 139 | 135 | 135 | 230,000 | 1,350 |
| 2014-03-05 | 135 | 139 | 134 | 137 | 530,000 | 1,370 |
| 2014-03-04 | 126 | 136 | 125 | 135 | 379,000 | 1,350 |
| 2014-03-03 | 128 | 129 | 124 | 128 | 433,000 | 1,280 |
| 2014-02-28 | 133 | 133 | 129 | 131 | 508,000 | 1,310 |
| 2014-02-27 | 135 | 135 | 133 | 134 | 192,000 | 1,340 |
| 2014-02-26 | 136 | 138 | 133 | 135 | 320,000 | 1,350 |
| 2014-02-25 | 136 | 136 | 134 | 134 | 287,000 | 1,340 |
| 2014-02-24 | 135 | 138 | 134 | 135 | 351,000 | 1,350 |
| 2014-02-21 | 135 | 135 | 133 | 133 | 284,000 | 1,330 |
| 2014-02-20 | 135 | 135 | 131 | 132 | 304,000 | 1,320 |
| 2014-02-19 | 135 | 137 | 134 | 137 | 328,000 | 1,370 |
| 2014-02-18 | 135 | 137 | 132 | 135 | 417,000 | 1,350 |
| 2014-02-17 | 133 | 135 | 127 | 132 | 556,000 | 1,320 |
| 2014-02-14 | 139 | 140 | 129 | 135 | 1,822,000 | 1,350 |
| 2014-02-13 | 146 | 148 | 139 | 140 | 1,541,000 | 1,400 |
| 2014-02-12 | 159 | 163 | 154 | 156 | 1,516,000 | 1,560 |
| 2014-02-10 | 149 | 159 | 147 | 159 | 2,157,000 | 1,590 |
| 2014-02-07 | 150 | 152 | 140 | 140 | 1,447,000 | 1,400 |
| 2014-02-06 | 142 | 147 | 138 | 144 | 794,000 | 1,440 |
| 2014-02-05 | 152 | 156 | 137 | 142 | 1,420,000 | 1,420 |
| 2014-02-04 | 135 | 152 | 131 | 144 | 1,568,000 | 1,440 |
| 2014-02-03 | 160 | 163 | 152 | 152 | 872,000 | 1,520 |
| 2014-01-31 | 170 | 178 | 161 | 166 | 907,000 | 1,660 |
| 2014-01-30 | 168 | 174 | 167 | 169 | 912,000 | 1,690 |
| 2014-01-29 | 169 | 185 | 167 | 177 | 1,591,000 | 1,770 |
| 2014-01-28 | 198 | 200 | 174 | 174 | 2,945,000 | 1,740 |
| 2014-01-27 | 172 | 187 | 168 | 184 | 2,540,000 | 1,840 |
| 2014-01-24 | 158 | 192 | 157 | 181 | 8,480,000 | 1,810 |
| 2014-01-23 | 155 | 166 | 153 | 166 | 5,706,000 | 1,660 |
| 2014-01-22 | 148 | 159 | 143 | 150 | 9,093,000 | 1,500 |
| 2014-01-21 | 136 | 136 | 129 | 131 | 786,000 | 1,310 |
| 2014-01-20 | 138 | 138 | 133 | 136 | 387,000 | 1,360 |
| 2014-01-17 | 134 | 139 | 133 | 135 | 565,000 | 1,350 |
| 2014-01-16 | 129 | 134 | 129 | 134 | 698,000 | 1,340 |
| 2014-01-15 | 127 | 129 | 127 | 129 | 249,000 | 1,290 |
| 2014-01-14 | 127 | 128 | 119 | 126 | 460,000 | 1,260 |
| 2014-01-10 | 122 | 128 | 122 | 128 | 408,000 | 1,280 |
| 2014-01-09 | 121 | 122 | 120 | 121 | 69,000 | 1,210 |
| 2014-01-08 | 121 | 121 | 119 | 121 | 134,000 | 1,210 |
| 2014-01-07 | 122 | 122 | 120 | 120 | 180,000 | 1,200 |
| 2014-01-06 | 122 | 122 | 120 | 122 | 320,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
