2654 (株)アスモ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 72 | 72 | 71 | 72 | 28,000 | 720 |
| 2016-12-29 | 71 | 72 | 70 | 72 | 80,000 | 720 |
| 2016-12-28 | 70 | 72 | 70 | 71 | 209,000 | 710 |
| 2016-12-27 | 71 | 71 | 70 | 70 | 169,000 | 700 |
| 2016-12-26 | 71 | 72 | 70 | 71 | 209,000 | 710 |
| 2016-12-22 | 73 | 73 | 70 | 71 | 569,000 | 710 |
| 2016-12-21 | 76 | 77 | 72 | 73 | 774,000 | 730 |
| 2016-12-20 | 72 | 77 | 72 | 76 | 1,142,000 | 760 |
| 2016-12-19 | 70 | 74 | 70 | 71 | 416,000 | 710 |
| 2016-12-16 | 71 | 71 | 70 | 71 | 74,000 | 710 |
| 2016-12-15 | 71 | 71 | 69 | 71 | 252,000 | 710 |
| 2016-12-14 | 70 | 74 | 70 | 71 | 590,000 | 710 |
| 2016-12-13 | 70 | 71 | 69 | 69 | 161,000 | 690 |
| 2016-12-12 | 72 | 73 | 68 | 69 | 545,000 | 690 |
| 2016-12-09 | 72 | 73 | 71 | 73 | 107,000 | 730 |
| 2016-12-08 | 72 | 73 | 71 | 71 | 179,000 | 710 |
| 2016-12-07 | 70 | 74 | 70 | 72 | 561,000 | 720 |
| 2016-12-06 | 70 | 70 | 69 | 70 | 88,000 | 700 |
| 2016-12-05 | 71 | 71 | 69 | 69 | 247,000 | 690 |
| 2016-12-02 | 69 | 70 | 68 | 70 | 157,000 | 700 |
| 2016-12-01 | 69 | 70 | 69 | 69 | 57,000 | 690 |
| 2016-11-30 | 69 | 69 | 69 | 69 | 93,000 | 690 |
| 2016-11-29 | 68 | 69 | 68 | 68 | 131,000 | 680 |
| 2016-11-28 | 70 | 70 | 68 | 69 | 154,000 | 690 |
| 2016-11-25 | 71 | 71 | 69 | 69 | 274,000 | 690 |
| 2016-11-24 | 69 | 71 | 69 | 70 | 216,000 | 700 |
| 2016-11-22 | 69 | 70 | 68 | 68 | 45,000 | 680 |
| 2016-11-21 | 67 | 70 | 67 | 68 | 313,000 | 680 |
| 2016-11-18 | 67 | 67 | 66 | 67 | 107,000 | 670 |
| 2016-11-17 | 67 | 67 | 66 | 66 | 99,000 | 660 |
| 2016-11-16 | 66 | 67 | 66 | 67 | 57,000 | 670 |
| 2016-11-15 | 67 | 67 | 65 | 66 | 142,000 | 660 |
| 2016-11-14 | 68 | 68 | 67 | 67 | 57,000 | 670 |
| 2016-11-11 | 66 | 68 | 66 | 68 | 33,000 | 680 |
| 2016-11-10 | 65 | 67 | 65 | 67 | 213,000 | 670 |
| 2016-11-09 | 67 | 67 | 63 | 64 | 283,000 | 640 |
| 2016-11-08 | 67 | 67 | 66 | 66 | 139,000 | 660 |
| 2016-11-07 | 67 | 67 | 66 | 67 | 211,000 | 670 |
| 2016-11-04 | 66 | 67 | 66 | 67 | 142,000 | 670 |
| 2016-11-02 | 68 | 68 | 67 | 67 | 310,000 | 670 |
| 2016-11-01 | 67 | 70 | 67 | 69 | 343,000 | 690 |
| 2016-10-31 | 66 | 68 | 66 | 67 | 197,000 | 670 |
| 2016-10-28 | 68 | 68 | 67 | 67 | 239,000 | 670 |
| 2016-10-27 | 68 | 69 | 67 | 68 | 363,000 | 680 |
| 2016-10-26 | 68 | 69 | 67 | 69 | 427,000 | 690 |
| 2016-10-25 | 66 | 68 | 66 | 67 | 324,000 | 670 |
| 2016-10-24 | 66 | 67 | 65 | 67 | 163,000 | 670 |
| 2016-10-21 | 66 | 67 | 65 | 66 | 183,000 | 660 |
| 2016-10-20 | 65 | 66 | 65 | 66 | 198,000 | 660 |
| 2016-10-19 | 66 | 66 | 66 | 66 | 59,000 | 660 |
| 2016-10-18 | 66 | 66 | 66 | 66 | 161,000 | 660 |
| 2016-10-17 | 66 | 66 | 65 | 66 | 254,000 | 660 |
| 2016-10-14 | 65 | 66 | 65 | 65 | 121,000 | 650 |
| 2016-10-13 | 66 | 66 | 65 | 65 | 71,000 | 650 |
| 2016-10-12 | 66 | 66 | 65 | 66 | 201,000 | 660 |
| 2016-10-11 | 66 | 66 | 65 | 66 | 229,000 | 660 |
| 2016-10-07 | 65 | 66 | 65 | 66 | 11,000 | 660 |
| 2016-10-06 | 66 | 66 | 65 | 66 | 278,000 | 660 |
| 2016-10-05 | 66 | 67 | 66 | 66 | 194,000 | 660 |
| 2016-10-04 | 66 | 67 | 65 | 66 | 205,000 | 660 |
| 2016-10-03 | 65 | 66 | 65 | 66 | 120,000 | 660 |
| 2016-09-30 | 66 | 66 | 65 | 65 | 259,000 | 650 |
| 2016-09-29 | 66 | 67 | 65 | 66 | 45,000 | 660 |
| 2016-09-28 | 65 | 66 | 64 | 66 | 150,000 | 660 |
| 2016-09-27 | 64 | 66 | 64 | 66 | 137,000 | 660 |
| 2016-09-26 | 65 | 66 | 64 | 66 | 288,000 | 660 |
| 2016-09-23 | 66 | 66 | 65 | 65 | 23,000 | 650 |
| 2016-09-21 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2016-09-20 | 66 | 66 | 65 | 65 | 78,000 | 650 |
| 2016-09-16 | 66 | 67 | 65 | 66 | 7,000 | 660 |
| 2016-09-15 | 66 | 66 | 65 | 66 | 20,000 | 660 |
| 2016-09-14 | 66 | 66 | 65 | 66 | 29,000 | 660 |
| 2016-09-13 | 66 | 67 | 66 | 66 | 54,000 | 660 |
| 2016-09-12 | 66 | 67 | 65 | 66 | 92,000 | 660 |
| 2016-09-09 | 68 | 68 | 65 | 66 | 233,000 | 660 |
| 2016-09-08 | 66 | 68 | 66 | 67 | 68,000 | 670 |
| 2016-09-07 | 66 | 67 | 66 | 66 | 18,000 | 660 |
| 2016-09-06 | 66 | 67 | 66 | 66 | 63,000 | 660 |
| 2016-09-05 | 66 | 67 | 66 | 66 | 94,000 | 660 |
| 2016-09-02 | 66 | 66 | 65 | 66 | 64,000 | 660 |
| 2016-09-01 | 66 | 67 | 66 | 66 | 162,000 | 660 |
| 2016-08-31 | 67 | 67 | 67 | 67 | 30,000 | 670 |
| 2016-08-30 | 67 | 67 | 66 | 67 | 15,000 | 670 |
| 2016-08-29 | 66 | 67 | 66 | 67 | 53,000 | 670 |
| 2016-08-26 | 67 | 67 | 66 | 66 | 50,000 | 660 |
| 2016-08-25 | 67 | 67 | 66 | 67 | 42,000 | 670 |
| 2016-08-24 | 67 | 68 | 66 | 67 | 39,000 | 670 |
| 2016-08-23 | 67 | 68 | 66 | 67 | 88,000 | 670 |
| 2016-08-22 | 68 | 68 | 67 | 67 | 43,000 | 670 |
| 2016-08-19 | 67 | 68 | 67 | 68 | 23,000 | 680 |
| 2016-08-18 | 68 | 68 | 66 | 67 | 39,000 | 670 |
| 2016-08-17 | 67 | 68 | 66 | 67 | 56,000 | 670 |
| 2016-08-16 | 69 | 69 | 66 | 66 | 205,000 | 660 |
| 2016-08-15 | 68 | 70 | 67 | 69 | 162,000 | 690 |
| 2016-08-12 | 66 | 68 | 66 | 68 | 129,000 | 680 |
| 2016-08-10 | 67 | 68 | 65 | 67 | 168,000 | 670 |
| 2016-08-09 | 68 | 68 | 67 | 67 | 85,000 | 670 |
| 2016-08-08 | 67 | 69 | 67 | 67 | 58,000 | 670 |
| 2016-08-05 | 69 | 69 | 66 | 67 | 368,000 | 670 |
| 2016-08-04 | 72 | 73 | 67 | 70 | 1,025,000 | 700 |
| 2016-08-03 | 66 | 76 | 66 | 72 | 2,045,000 | 720 |
| 2016-08-02 | 66 | 66 | 65 | 65 | 18,000 | 650 |
| 2016-08-01 | 65 | 65 | 65 | 65 | 46,000 | 650 |
| 2016-07-29 | 66 | 66 | 65 | 66 | 32,000 | 660 |
| 2016-07-28 | 66 | 66 | 65 | 65 | 129,000 | 650 |
| 2016-07-27 | 65 | 67 | 64 | 66 | 221,000 | 660 |
| 2016-07-26 | 64 | 65 | 64 | 64 | 54,000 | 640 |
| 2016-07-25 | 64 | 66 | 64 | 65 | 95,000 | 650 |
| 2016-07-22 | 65 | 65 | 63 | 64 | 289,000 | 640 |
| 2016-07-21 | 66 | 67 | 65 | 65 | 142,000 | 650 |
| 2016-07-20 | 65 | 67 | 65 | 66 | 141,000 | 660 |
| 2016-07-19 | 66 | 67 | 65 | 65 | 377,000 | 650 |
| 2016-07-15 | 68 | 68 | 65 | 66 | 721,000 | 660 |
| 2016-07-14 | 65 | 69 | 65 | 67 | 217,000 | 670 |
| 2016-07-13 | 64 | 66 | 64 | 65 | 234,000 | 650 |
| 2016-07-12 | 64 | 65 | 63 | 63 | 93,000 | 630 |
| 2016-07-11 | 63 | 65 | 63 | 64 | 85,000 | 640 |
| 2016-07-08 | 63 | 64 | 62 | 62 | 115,000 | 620 |
| 2016-07-07 | 66 | 66 | 64 | 64 | 177,000 | 640 |
| 2016-07-06 | 66 | 67 | 64 | 67 | 176,000 | 670 |
| 2016-07-05 | 67 | 67 | 66 | 67 | 32,000 | 670 |
| 2016-07-04 | 68 | 68 | 67 | 67 | 36,000 | 670 |
| 2016-07-01 | 68 | 69 | 67 | 68 | 190,000 | 680 |
| 2016-06-30 | 65 | 69 | 65 | 68 | 139,000 | 680 |
| 2016-06-29 | 66 | 66 | 63 | 65 | 229,000 | 650 |
| 2016-06-28 | 63 | 65 | 63 | 65 | 76,000 | 650 |
| 2016-06-27 | 63 | 64 | 62 | 64 | 87,000 | 640 |
| 2016-06-24 | 67 | 67 | 62 | 62 | 235,000 | 620 |
| 2016-06-23 | 66 | 67 | 66 | 66 | 28,000 | 660 |
| 2016-06-22 | 67 | 68 | 66 | 66 | 181,000 | 660 |
| 2016-06-21 | 67 | 67 | 66 | 67 | 87,000 | 670 |
| 2016-06-20 | 66 | 67 | 66 | 67 | 113,000 | 670 |
| 2016-06-17 | 66 | 67 | 65 | 66 | 119,000 | 660 |
| 2016-06-16 | 67 | 67 | 66 | 66 | 68,000 | 660 |
| 2016-06-15 | 66 | 67 | 66 | 67 | 80,000 | 670 |
| 2016-06-14 | 68 | 69 | 66 | 66 | 206,000 | 660 |
| 2016-06-13 | 69 | 70 | 68 | 70 | 73,000 | 700 |
| 2016-06-10 | 71 | 71 | 70 | 70 | 30,000 | 700 |
| 2016-06-09 | 69 | 71 | 69 | 71 | 20,000 | 710 |
| 2016-06-08 | 70 | 70 | 69 | 70 | 67,000 | 700 |
| 2016-06-07 | 70 | 70 | 70 | 70 | 154,000 | 700 |
| 2016-06-06 | 71 | 71 | 70 | 70 | 66,000 | 700 |
| 2016-06-03 | 71 | 72 | 71 | 71 | 27,000 | 710 |
| 2016-06-02 | 72 | 72 | 71 | 71 | 163,000 | 710 |
| 2016-06-01 | 72 | 72 | 71 | 72 | 14,000 | 720 |
| 2016-05-31 | 72 | 73 | 72 | 72 | 65,000 | 720 |
| 2016-05-30 | 71 | 73 | 71 | 73 | 67,000 | 730 |
| 2016-05-27 | 71 | 72 | 71 | 71 | 30,000 | 710 |
| 2016-05-26 | 73 | 73 | 71 | 71 | 57,000 | 710 |
| 2016-05-25 | 72 | 73 | 71 | 72 | 69,000 | 720 |
| 2016-05-24 | 73 | 73 | 72 | 72 | 147,000 | 720 |
| 2016-05-23 | 74 | 74 | 72 | 73 | 51,000 | 730 |
| 2016-05-20 | 74 | 75 | 73 | 74 | 170,000 | 740 |
| 2016-05-19 | 75 | 75 | 74 | 74 | 23,000 | 740 |
| 2016-05-18 | 74 | 76 | 74 | 75 | 72,000 | 750 |
| 2016-05-17 | 75 | 75 | 74 | 74 | 34,000 | 740 |
| 2016-05-16 | 75 | 76 | 74 | 74 | 112,000 | 740 |
| 2016-05-13 | 77 | 77 | 76 | 76 | 66,000 | 760 |
| 2016-05-12 | 77 | 78 | 76 | 77 | 47,000 | 770 |
| 2016-05-11 | 78 | 78 | 75 | 77 | 104,000 | 770 |
| 2016-05-10 | 77 | 78 | 76 | 77 | 124,000 | 770 |
| 2016-05-09 | 77 | 77 | 75 | 77 | 73,000 | 770 |
| 2016-05-06 | 75 | 76 | 75 | 76 | 52,000 | 760 |
| 2016-05-02 | 75 | 76 | 74 | 75 | 43,000 | 750 |
| 2016-04-28 | 77 | 78 | 76 | 77 | 67,000 | 770 |
| 2016-04-27 | 77 | 78 | 77 | 78 | 79,000 | 780 |
| 2016-04-26 | 77 | 78 | 76 | 77 | 61,000 | 770 |
| 2016-04-25 | 78 | 78 | 77 | 78 | 68,000 | 780 |
| 2016-04-22 | 77 | 78 | 75 | 77 | 81,000 | 770 |
| 2016-04-21 | 75 | 76 | 75 | 76 | 98,000 | 760 |
| 2016-04-20 | 77 | 79 | 75 | 75 | 249,000 | 750 |
| 2016-04-19 | 76 | 78 | 76 | 77 | 46,000 | 770 |
| 2016-04-18 | 76 | 77 | 73 | 77 | 184,000 | 770 |
| 2016-04-15 | 77 | 77 | 75 | 76 | 129,000 | 760 |
| 2016-04-14 | 80 | 81 | 77 | 77 | 339,000 | 770 |
| 2016-04-13 | 75 | 82 | 74 | 80 | 715,000 | 800 |
| 2016-04-12 | 73 | 75 | 73 | 75 | 40,000 | 750 |
| 2016-04-11 | 73 | 74 | 72 | 73 | 55,000 | 730 |
| 2016-04-08 | 72 | 74 | 72 | 73 | 169,000 | 730 |
| 2016-04-07 | 72 | 73 | 70 | 72 | 58,000 | 720 |
| 2016-04-06 | 71 | 72 | 69 | 72 | 60,000 | 720 |
| 2016-04-05 | 73 | 73 | 70 | 71 | 147,000 | 710 |
| 2016-04-04 | 71 | 72 | 71 | 71 | 87,000 | 710 |
| 2016-04-01 | 74 | 74 | 70 | 71 | 191,000 | 710 |
| 2016-03-31 | 73 | 74 | 73 | 73 | 15,000 | 730 |
| 2016-03-30 | 72 | 73 | 72 | 73 | 76,000 | 730 |
| 2016-03-29 | 73 | 73 | 72 | 72 | 58,000 | 720 |
| 2016-03-28 | 74 | 75 | 73 | 74 | 117,000 | 740 |
| 2016-03-25 | 76 | 76 | 74 | 74 | 88,000 | 740 |
| 2016-03-24 | 77 | 77 | 75 | 76 | 25,000 | 760 |
| 2016-03-23 | 75 | 77 | 75 | 76 | 103,000 | 760 |
| 2016-03-22 | 74 | 76 | 74 | 75 | 128,000 | 750 |
| 2016-03-18 | 74 | 75 | 73 | 75 | 67,000 | 750 |
| 2016-03-17 | 74 | 75 | 74 | 75 | 62,000 | 750 |
| 2016-03-16 | 74 | 75 | 73 | 74 | 74,000 | 740 |
| 2016-03-15 | 74 | 75 | 74 | 74 | 125,000 | 740 |
| 2016-03-14 | 74 | 75 | 74 | 74 | 41,000 | 740 |
| 2016-03-11 | 73 | 74 | 73 | 73 | 95,000 | 730 |
| 2016-03-10 | 75 | 75 | 73 | 73 | 158,000 | 730 |
| 2016-03-09 | 74 | 75 | 74 | 74 | 48,000 | 740 |
| 2016-03-08 | 74 | 75 | 73 | 74 | 52,000 | 740 |
| 2016-03-07 | 73 | 75 | 73 | 75 | 126,000 | 750 |
| 2016-03-04 | 74 | 75 | 72 | 74 | 368,000 | 740 |
| 2016-03-03 | 72 | 74 | 72 | 73 | 85,000 | 730 |
| 2016-03-02 | 74 | 74 | 71 | 72 | 114,000 | 720 |
| 2016-03-01 | 71 | 74 | 71 | 74 | 102,000 | 740 |
| 2016-02-29 | 70 | 74 | 70 | 73 | 115,000 | 730 |
| 2016-02-26 | 68 | 73 | 68 | 71 | 259,000 | 710 |
| 2016-02-25 | 68 | 68 | 66 | 67 | 76,000 | 670 |
| 2016-02-24 | 67 | 68 | 66 | 68 | 94,000 | 680 |
| 2016-02-23 | 69 | 70 | 68 | 68 | 98,000 | 680 |
| 2016-02-22 | 68 | 68 | 68 | 68 | 42,000 | 680 |
| 2016-02-19 | 70 | 70 | 67 | 68 | 73,000 | 680 |
| 2016-02-18 | 68 | 70 | 68 | 70 | 115,000 | 700 |
| 2016-02-17 | 67 | 68 | 66 | 67 | 47,000 | 670 |
| 2016-02-16 | 65 | 67 | 64 | 66 | 79,000 | 660 |
| 2016-02-15 | 68 | 69 | 65 | 66 | 226,000 | 660 |
| 2016-02-12 | 65 | 67 | 63 | 63 | 204,000 | 630 |
| 2016-02-10 | 70 | 71 | 64 | 68 | 399,000 | 680 |
| 2016-02-09 | 71 | 73 | 69 | 71 | 308,000 | 710 |
| 2016-02-08 | 73 | 75 | 71 | 75 | 154,000 | 750 |
| 2016-02-05 | 74 | 75 | 73 | 73 | 177,000 | 730 |
| 2016-02-04 | 76 | 77 | 74 | 77 | 106,000 | 770 |
| 2016-02-03 | 77 | 77 | 76 | 76 | 15,000 | 760 |
| 2016-02-02 | 77 | 78 | 75 | 77 | 121,000 | 770 |
| 2016-02-01 | 75 | 77 | 74 | 77 | 240,000 | 770 |
| 2016-01-29 | 75 | 75 | 73 | 75 | 119,000 | 750 |
| 2016-01-28 | 73 | 75 | 73 | 75 | 143,000 | 750 |
| 2016-01-27 | 73 | 74 | 72 | 73 | 38,000 | 730 |
| 2016-01-26 | 72 | 74 | 72 | 73 | 62,000 | 730 |
| 2016-01-25 | 73 | 74 | 71 | 73 | 149,000 | 730 |
| 2016-01-22 | 71 | 72 | 70 | 71 | 284,000 | 710 |
| 2016-01-21 | 70 | 72 | 69 | 69 | 418,000 | 690 |
| 2016-01-20 | 77 | 77 | 71 | 72 | 431,000 | 720 |
| 2016-01-19 | 75 | 77 | 75 | 76 | 259,000 | 760 |
| 2016-01-18 | 72 | 75 | 72 | 74 | 435,000 | 740 |
| 2016-01-15 | 80 | 81 | 76 | 77 | 460,000 | 770 |
| 2016-01-14 | 81 | 81 | 77 | 79 | 480,000 | 790 |
| 2016-01-13 | 84 | 84 | 81 | 83 | 297,000 | 830 |
| 2016-01-12 | 87 | 87 | 77 | 82 | 1,096,000 | 820 |
| 2016-01-08 | 87 | 89 | 82 | 88 | 1,657,000 | 880 |
| 2016-01-07 | 81 | 87 | 81 | 87 | 1,224,000 | 870 |
| 2016-01-06 | 80 | 83 | 80 | 82 | 418,000 | 820 |
| 2016-01-05 | 76 | 81 | 76 | 80 | 252,000 | 800 |
| 2016-01-04 | 76 | 77 | 75 | 76 | 246,000 | 760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
