2654 (株)アスモ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 78 | 78 | 76 | 76 | 172,000 | 760 |
| 2015-12-29 | 77 | 80 | 77 | 79 | 117,000 | 790 |
| 2015-12-28 | 73 | 77 | 73 | 77 | 129,000 | 770 |
| 2015-12-25 | 74 | 75 | 72 | 74 | 371,000 | 740 |
| 2015-12-24 | 77 | 77 | 74 | 74 | 872,000 | 740 |
| 2015-12-22 | 78 | 78 | 77 | 77 | 452,000 | 770 |
| 2015-12-21 | 79 | 80 | 78 | 79 | 290,000 | 790 |
| 2015-12-18 | 81 | 81 | 78 | 80 | 443,000 | 800 |
| 2015-12-17 | 81 | 82 | 80 | 82 | 213,000 | 820 |
| 2015-12-16 | 81 | 81 | 80 | 81 | 231,000 | 810 |
| 2015-12-15 | 79 | 81 | 79 | 79 | 184,000 | 790 |
| 2015-12-14 | 79 | 80 | 78 | 79 | 123,000 | 790 |
| 2015-12-11 | 80 | 80 | 79 | 80 | 163,000 | 800 |
| 2015-12-10 | 81 | 81 | 78 | 80 | 337,000 | 800 |
| 2015-12-09 | 83 | 84 | 82 | 82 | 144,000 | 820 |
| 2015-12-08 | 84 | 85 | 82 | 83 | 128,000 | 830 |
| 2015-12-07 | 84 | 86 | 83 | 85 | 179,000 | 850 |
| 2015-12-04 | 84 | 85 | 83 | 84 | 169,000 | 840 |
| 2015-12-03 | 88 | 88 | 85 | 86 | 421,000 | 860 |
| 2015-12-02 | 84 | 88 | 84 | 87 | 1,168,000 | 870 |
| 2015-12-01 | 83 | 86 | 83 | 85 | 605,000 | 850 |
| 2015-11-30 | 81 | 83 | 81 | 83 | 201,000 | 830 |
| 2015-11-27 | 83 | 83 | 81 | 82 | 153,000 | 820 |
| 2015-11-26 | 82 | 83 | 81 | 83 | 209,000 | 830 |
| 2015-11-25 | 82 | 82 | 80 | 81 | 161,000 | 810 |
| 2015-11-24 | 82 | 82 | 81 | 81 | 180,000 | 810 |
| 2015-11-20 | 81 | 82 | 81 | 81 | 47,000 | 810 |
| 2015-11-19 | 81 | 82 | 81 | 81 | 70,000 | 810 |
| 2015-11-18 | 80 | 82 | 80 | 81 | 161,000 | 810 |
| 2015-11-17 | 80 | 80 | 79 | 80 | 53,000 | 800 |
| 2015-11-16 | 80 | 80 | 79 | 80 | 118,000 | 800 |
| 2015-11-13 | 81 | 81 | 80 | 81 | 47,000 | 810 |
| 2015-11-12 | 81 | 82 | 80 | 82 | 62,000 | 820 |
| 2015-11-11 | 81 | 82 | 81 | 81 | 23,000 | 810 |
| 2015-11-10 | 83 | 83 | 81 | 81 | 211,000 | 810 |
| 2015-11-09 | 82 | 83 | 81 | 83 | 46,000 | 830 |
| 2015-11-06 | 80 | 82 | 80 | 82 | 124,000 | 820 |
| 2015-11-05 | 80 | 81 | 80 | 80 | 36,000 | 800 |
| 2015-11-04 | 80 | 81 | 80 | 80 | 43,000 | 800 |
| 2015-11-02 | 80 | 81 | 80 | 80 | 128,000 | 800 |
| 2015-10-30 | 81 | 82 | 80 | 80 | 127,000 | 800 |
| 2015-10-29 | 82 | 83 | 80 | 81 | 176,000 | 810 |
| 2015-10-28 | 82 | 82 | 81 | 82 | 101,000 | 820 |
| 2015-10-27 | 80 | 83 | 80 | 83 | 304,000 | 830 |
| 2015-10-26 | 81 | 82 | 80 | 81 | 134,000 | 810 |
| 2015-10-23 | 81 | 82 | 81 | 81 | 34,000 | 810 |
| 2015-10-22 | 82 | 82 | 81 | 81 | 43,000 | 810 |
| 2015-10-21 | 81 | 82 | 81 | 82 | 53,000 | 820 |
| 2015-10-20 | 82 | 82 | 81 | 81 | 71,000 | 810 |
| 2015-10-19 | 82 | 83 | 82 | 82 | 22,000 | 820 |
| 2015-10-16 | 81 | 83 | 81 | 83 | 107,000 | 830 |
| 2015-10-15 | 79 | 81 | 78 | 80 | 142,000 | 800 |
| 2015-10-14 | 81 | 81 | 80 | 80 | 152,000 | 800 |
| 2015-10-13 | 81 | 82 | 81 | 81 | 49,000 | 810 |
| 2015-10-09 | 83 | 83 | 81 | 81 | 69,000 | 810 |
| 2015-10-08 | 84 | 84 | 82 | 82 | 146,000 | 820 |
| 2015-10-07 | 85 | 85 | 84 | 84 | 137,000 | 840 |
| 2015-10-06 | 88 | 89 | 85 | 86 | 423,000 | 860 |
| 2015-10-05 | 86 | 88 | 85 | 86 | 737,000 | 860 |
| 2015-10-02 | 82 | 84 | 82 | 82 | 316,000 | 820 |
| 2015-10-01 | 84 | 85 | 82 | 82 | 239,000 | 820 |
| 2015-09-30 | 85 | 86 | 84 | 84 | 235,000 | 840 |
| 2015-09-29 | 84 | 85 | 83 | 84 | 365,000 | 840 |
| 2015-09-28 | 83 | 86 | 83 | 86 | 414,000 | 860 |
| 2015-09-25 | 83 | 83 | 81 | 83 | 346,000 | 830 |
| 2015-09-24 | 79 | 83 | 79 | 83 | 384,000 | 830 |
| 2015-09-18 | 81 | 83 | 80 | 82 | 216,000 | 820 |
| 2015-09-17 | 84 | 84 | 81 | 82 | 519,000 | 820 |
| 2015-09-16 | 79 | 84 | 77 | 83 | 587,000 | 830 |
| 2015-09-15 | 75 | 79 | 75 | 79 | 391,000 | 790 |
| 2015-09-14 | 74 | 75 | 73 | 75 | 82,000 | 750 |
| 2015-09-11 | 75 | 76 | 74 | 74 | 80,000 | 740 |
| 2015-09-10 | 73 | 75 | 71 | 75 | 95,000 | 750 |
| 2015-09-09 | 73 | 75 | 72 | 74 | 197,000 | 740 |
| 2015-09-08 | 72 | 73 | 70 | 72 | 147,000 | 720 |
| 2015-09-07 | 71 | 72 | 70 | 72 | 134,000 | 720 |
| 2015-09-04 | 72 | 74 | 70 | 73 | 224,000 | 730 |
| 2015-09-03 | 73 | 74 | 72 | 72 | 110,000 | 720 |
| 2015-09-02 | 71 | 73 | 70 | 73 | 234,000 | 730 |
| 2015-09-01 | 76 | 77 | 73 | 74 | 413,000 | 740 |
| 2015-08-31 | 75 | 76 | 74 | 76 | 247,000 | 760 |
| 2015-08-28 | 72 | 75 | 72 | 75 | 330,000 | 750 |
| 2015-08-27 | 70 | 72 | 70 | 70 | 380,000 | 700 |
| 2015-08-26 | 69 | 71 | 67 | 71 | 375,000 | 710 |
| 2015-08-25 | 64 | 71 | 60 | 65 | 1,169,000 | 650 |
| 2015-08-24 | 75 | 76 | 67 | 69 | 1,067,000 | 690 |
| 2015-08-21 | 79 | 79 | 78 | 79 | 612,000 | 790 |
| 2015-08-20 | 81 | 81 | 80 | 80 | 372,000 | 800 |
| 2015-08-19 | 82 | 82 | 81 | 81 | 221,000 | 810 |
| 2015-08-18 | 82 | 83 | 81 | 83 | 208,000 | 830 |
| 2015-08-17 | 82 | 82 | 81 | 81 | 203,000 | 810 |
| 2015-08-14 | 83 | 83 | 81 | 81 | 1,393,000 | 810 |
| 2015-08-13 | 86 | 89 | 86 | 89 | 988,000 | 890 |
| 2015-08-12 | 84 | 86 | 84 | 86 | 157,000 | 860 |
| 2015-08-11 | 85 | 85 | 83 | 85 | 183,000 | 850 |
| 2015-08-10 | 84 | 86 | 82 | 83 | 359,000 | 830 |
| 2015-08-07 | 87 | 87 | 85 | 85 | 241,000 | 850 |
| 2015-08-06 | 85 | 87 | 85 | 87 | 528,000 | 870 |
| 2015-08-05 | 88 | 89 | 87 | 87 | 342,000 | 870 |
| 2015-08-04 | 88 | 90 | 88 | 88 | 553,000 | 880 |
| 2015-08-03 | 88 | 90 | 86 | 90 | 1,477,000 | 900 |
| 2015-07-31 | 93 | 96 | 92 | 96 | 567,000 | 960 |
| 2015-07-30 | 96 | 96 | 92 | 95 | 875,000 | 950 |
| 2015-07-29 | 99 | 100 | 93 | 96 | 825,000 | 960 |
| 2015-07-28 | 97 | 100 | 94 | 100 | 1,162,000 | 1,000 |
| 2015-07-27 | 100 | 101 | 98 | 99 | 1,053,000 | 990 |
| 2015-07-24 | 106 | 106 | 98 | 100 | 2,783,000 | 1,000 |
| 2015-07-23 | 112 | 114 | 104 | 108 | 2,216,000 | 1,080 |
| 2015-07-22 | 113 | 121 | 104 | 111 | 6,242,000 | 1,110 |
| 2015-07-21 | 112 | 122 | 107 | 114 | 18,707,000 | 1,140 |
| 2015-07-17 | 87 | 97 | 85 | 97 | 5,223,000 | 970 |
| 2015-07-16 | 87 | 92 | 86 | 87 | 1,868,000 | 870 |
| 2015-07-15 | 87 | 88 | 85 | 87 | 602,000 | 870 |
| 2015-07-14 | 84 | 87 | 84 | 87 | 487,000 | 870 |
| 2015-07-13 | 82 | 84 | 82 | 83 | 191,000 | 830 |
| 2015-07-10 | 81 | 87 | 80 | 82 | 1,026,000 | 820 |
| 2015-07-09 | 80 | 82 | 77 | 82 | 822,000 | 820 |
| 2015-07-08 | 85 | 85 | 82 | 83 | 560,000 | 830 |
| 2015-07-07 | 84 | 85 | 83 | 84 | 240,000 | 840 |
| 2015-07-06 | 84 | 84 | 81 | 82 | 392,000 | 820 |
| 2015-07-03 | 86 | 86 | 84 | 84 | 200,000 | 840 |
| 2015-07-02 | 88 | 88 | 85 | 86 | 735,000 | 860 |
| 2015-07-01 | 83 | 89 | 83 | 88 | 1,421,000 | 880 |
| 2015-06-30 | 81 | 82 | 81 | 82 | 101,000 | 820 |
| 2015-06-29 | 82 | 83 | 80 | 82 | 713,000 | 820 |
| 2015-06-26 | 87 | 90 | 86 | 86 | 1,177,000 | 860 |
| 2015-06-25 | 84 | 89 | 83 | 88 | 1,912,000 | 880 |
| 2015-06-24 | 83 | 85 | 82 | 85 | 409,000 | 850 |
| 2015-06-23 | 82 | 83 | 81 | 83 | 338,000 | 830 |
| 2015-06-22 | 80 | 82 | 80 | 82 | 197,000 | 820 |
| 2015-06-19 | 80 | 81 | 80 | 80 | 175,000 | 800 |
| 2015-06-18 | 82 | 82 | 80 | 81 | 81,000 | 810 |
| 2015-06-17 | 80 | 82 | 80 | 82 | 290,000 | 820 |
| 2015-06-16 | 80 | 82 | 80 | 81 | 96,000 | 810 |
| 2015-06-15 | 80 | 81 | 80 | 81 | 84,000 | 810 |
| 2015-06-12 | 81 | 81 | 80 | 81 | 84,000 | 810 |
| 2015-06-11 | 80 | 81 | 80 | 80 | 35,000 | 800 |
| 2015-06-10 | 81 | 81 | 80 | 81 | 60,000 | 810 |
| 2015-06-09 | 81 | 81 | 80 | 80 | 83,000 | 800 |
| 2015-06-08 | 81 | 81 | 80 | 80 | 141,000 | 800 |
| 2015-06-05 | 81 | 81 | 79 | 80 | 666,000 | 800 |
| 2015-06-04 | 83 | 84 | 81 | 81 | 550,000 | 810 |
| 2015-06-03 | 83 | 84 | 82 | 83 | 349,000 | 830 |
| 2015-06-02 | 84 | 84 | 82 | 82 | 92,000 | 820 |
| 2015-06-01 | 81 | 84 | 81 | 84 | 263,000 | 840 |
| 2015-05-29 | 82 | 82 | 81 | 81 | 61,000 | 810 |
| 2015-05-28 | 84 | 84 | 82 | 82 | 259,000 | 820 |
| 2015-05-27 | 82 | 85 | 82 | 84 | 328,000 | 840 |
| 2015-05-26 | 82 | 82 | 82 | 82 | 24,000 | 820 |
| 2015-05-25 | 82 | 83 | 81 | 82 | 151,000 | 820 |
| 2015-05-22 | 82 | 83 | 81 | 82 | 59,000 | 820 |
| 2015-05-21 | 81 | 82 | 81 | 81 | 243,000 | 810 |
| 2015-05-20 | 82 | 83 | 82 | 82 | 76,000 | 820 |
| 2015-05-19 | 81 | 82 | 80 | 82 | 270,000 | 820 |
| 2015-05-18 | 82 | 83 | 81 | 81 | 116,000 | 810 |
| 2015-05-15 | 85 | 86 | 81 | 82 | 558,000 | 820 |
| 2015-05-14 | 84 | 85 | 84 | 85 | 56,000 | 850 |
| 2015-05-13 | 84 | 85 | 83 | 85 | 158,000 | 850 |
| 2015-05-12 | 83 | 85 | 83 | 85 | 100,000 | 850 |
| 2015-05-11 | 85 | 85 | 83 | 83 | 156,000 | 830 |
| 2015-05-08 | 83 | 86 | 83 | 84 | 226,000 | 840 |
| 2015-05-07 | 84 | 85 | 83 | 83 | 91,000 | 830 |
| 2015-05-01 | 85 | 85 | 84 | 84 | 165,000 | 840 |
| 2015-04-30 | 86 | 87 | 84 | 86 | 436,000 | 860 |
| 2015-04-28 | 84 | 88 | 83 | 86 | 870,000 | 860 |
| 2015-04-27 | 83 | 83 | 82 | 83 | 109,000 | 830 |
| 2015-04-24 | 83 | 83 | 80 | 82 | 578,000 | 820 |
| 2015-04-23 | 85 | 85 | 83 | 83 | 207,000 | 830 |
| 2015-04-22 | 82 | 86 | 82 | 85 | 800,000 | 850 |
| 2015-04-21 | 82 | 82 | 81 | 81 | 23,000 | 810 |
| 2015-04-20 | 82 | 84 | 81 | 81 | 321,000 | 810 |
| 2015-04-17 | 82 | 83 | 81 | 83 | 50,000 | 830 |
| 2015-04-16 | 82 | 82 | 82 | 82 | 59,000 | 820 |
| 2015-04-15 | 84 | 84 | 82 | 82 | 87,000 | 820 |
| 2015-04-14 | 83 | 84 | 82 | 83 | 202,000 | 830 |
| 2015-04-13 | 83 | 84 | 82 | 84 | 107,000 | 840 |
| 2015-04-10 | 84 | 84 | 82 | 82 | 82,000 | 820 |
| 2015-04-09 | 83 | 84 | 83 | 83 | 81,000 | 830 |
| 2015-04-08 | 84 | 84 | 83 | 84 | 33,000 | 840 |
| 2015-04-07 | 81 | 87 | 81 | 84 | 569,000 | 840 |
| 2015-04-06 | 80 | 81 | 79 | 80 | 189,000 | 800 |
| 2015-04-03 | 79 | 80 | 79 | 80 | 54,000 | 800 |
| 2015-04-02 | 79 | 80 | 79 | 79 | 100,000 | 790 |
| 2015-04-01 | 81 | 81 | 79 | 79 | 188,000 | 790 |
| 2015-03-31 | 81 | 82 | 81 | 81 | 70,000 | 810 |
| 2015-03-30 | 81 | 81 | 80 | 81 | 117,000 | 810 |
| 2015-03-27 | 81 | 82 | 80 | 81 | 127,000 | 810 |
| 2015-03-26 | 83 | 83 | 81 | 81 | 174,000 | 810 |
| 2015-03-25 | 83 | 84 | 82 | 83 | 107,000 | 830 |
| 2015-03-24 | 84 | 84 | 82 | 82 | 147,000 | 820 |
| 2015-03-23 | 84 | 85 | 83 | 84 | 93,000 | 840 |
| 2015-03-20 | 83 | 84 | 83 | 84 | 122,000 | 840 |
| 2015-03-19 | 83 | 83 | 82 | 82 | 88,000 | 820 |
| 2015-03-18 | 83 | 84 | 82 | 83 | 150,000 | 830 |
| 2015-03-17 | 82 | 83 | 82 | 83 | 143,000 | 830 |
| 2015-03-16 | 84 | 85 | 82 | 83 | 394,000 | 830 |
| 2015-03-13 | 85 | 86 | 84 | 85 | 265,000 | 850 |
| 2015-03-12 | 85 | 86 | 84 | 86 | 145,000 | 860 |
| 2015-03-11 | 84 | 85 | 83 | 84 | 176,000 | 840 |
| 2015-03-10 | 86 | 86 | 84 | 85 | 489,000 | 850 |
| 2015-03-09 | 86 | 88 | 85 | 86 | 383,000 | 860 |
| 2015-03-06 | 89 | 92 | 87 | 87 | 606,000 | 870 |
| 2015-03-05 | 86 | 88 | 86 | 88 | 195,000 | 880 |
| 2015-03-04 | 89 | 89 | 84 | 87 | 860,000 | 870 |
| 2015-03-03 | 85 | 95 | 84 | 89 | 3,097,000 | 890 |
| 2015-03-02 | 85 | 86 | 84 | 84 | 133,000 | 840 |
| 2015-02-27 | 84 | 85 | 83 | 84 | 171,000 | 840 |
| 2015-02-26 | 86 | 86 | 83 | 84 | 595,000 | 840 |
| 2015-02-25 | 91 | 91 | 86 | 86 | 795,000 | 860 |
| 2015-02-24 | 86 | 92 | 84 | 91 | 2,390,000 | 910 |
| 2015-02-23 | 79 | 85 | 78 | 84 | 1,140,000 | 840 |
| 2015-02-20 | 77 | 79 | 77 | 79 | 273,000 | 790 |
| 2015-02-19 | 77 | 78 | 77 | 77 | 118,000 | 770 |
| 2015-02-18 | 78 | 79 | 76 | 77 | 462,000 | 770 |
| 2015-02-17 | 76 | 80 | 75 | 78 | 556,000 | 780 |
| 2015-02-16 | 77 | 77 | 74 | 76 | 971,000 | 760 |
| 2015-02-13 | 80 | 80 | 78 | 80 | 451,000 | 800 |
| 2015-02-12 | 81 | 82 | 80 | 81 | 272,000 | 810 |
| 2015-02-10 | 82 | 83 | 81 | 82 | 74,000 | 820 |
| 2015-02-09 | 83 | 83 | 81 | 82 | 193,000 | 820 |
| 2015-02-06 | 81 | 82 | 80 | 82 | 187,000 | 820 |
| 2015-02-05 | 81 | 82 | 80 | 81 | 304,000 | 810 |
| 2015-02-04 | 83 | 84 | 82 | 82 | 172,000 | 820 |
| 2015-02-03 | 84 | 84 | 83 | 83 | 79,000 | 830 |
| 2015-02-02 | 85 | 85 | 83 | 84 | 127,000 | 840 |
| 2015-01-30 | 84 | 85 | 84 | 85 | 114,000 | 850 |
| 2015-01-29 | 86 | 86 | 84 | 84 | 229,000 | 840 |
| 2015-01-28 | 87 | 87 | 86 | 86 | 173,000 | 860 |
| 2015-01-27 | 86 | 87 | 86 | 87 | 127,000 | 870 |
| 2015-01-26 | 86 | 87 | 84 | 85 | 224,000 | 850 |
| 2015-01-23 | 86 | 87 | 85 | 86 | 181,000 | 860 |
| 2015-01-22 | 86 | 87 | 86 | 86 | 168,000 | 860 |
| 2015-01-21 | 87 | 87 | 85 | 86 | 179,000 | 860 |
| 2015-01-20 | 87 | 87 | 86 | 86 | 125,000 | 860 |
| 2015-01-19 | 87 | 87 | 86 | 87 | 132,000 | 870 |
| 2015-01-16 | 87 | 88 | 86 | 87 | 106,000 | 870 |
| 2015-01-15 | 88 | 88 | 87 | 88 | 77,000 | 880 |
| 2015-01-14 | 88 | 88 | 87 | 88 | 35,000 | 880 |
| 2015-01-13 | 88 | 88 | 87 | 87 | 50,000 | 870 |
| 2015-01-09 | 90 | 90 | 87 | 88 | 150,000 | 880 |
| 2015-01-08 | 88 | 90 | 87 | 90 | 152,000 | 900 |
| 2015-01-07 | 88 | 88 | 87 | 87 | 60,000 | 870 |
| 2015-01-06 | 90 | 90 | 88 | 88 | 116,000 | 880 |
| 2015-01-05 | 89 | 90 | 88 | 90 | 67,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
