2654 (株)アスモ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 685 | 689 | 684 | 687 | 16,600 | 687 |
| 2017-12-28 | 693 | 693 | 685 | 686 | 6,200 | 686 |
| 2017-12-27 | 690 | 690 | 686 | 690 | 5,000 | 690 |
| 2017-12-26 | 687 | 688 | 675 | 685 | 41,200 | 685 |
| 2017-12-25 | 694 | 695 | 686 | 687 | 29,400 | 687 |
| 2017-12-22 | 690 | 695 | 686 | 691 | 35,000 | 691 |
| 2017-12-21 | 693 | 695 | 685 | 688 | 30,300 | 688 |
| 2017-12-20 | 699 | 701 | 693 | 693 | 18,400 | 693 |
| 2017-12-19 | 708 | 708 | 692 | 693 | 32,300 | 693 |
| 2017-12-18 | 718 | 720 | 707 | 708 | 36,900 | 708 |
| 2017-12-15 | 706 | 708 | 687 | 691 | 33,800 | 691 |
| 2017-12-14 | 699 | 713 | 692 | 704 | 57,900 | 704 |
| 2017-12-13 | 679 | 693 | 673 | 690 | 62,900 | 690 |
| 2017-12-12 | 664 | 667 | 664 | 667 | 6,900 | 667 |
| 2017-12-11 | 663 | 665 | 660 | 663 | 14,100 | 663 |
| 2017-12-08 | 660 | 660 | 657 | 659 | 7,800 | 659 |
| 2017-12-07 | 652 | 656 | 652 | 655 | 10,000 | 655 |
| 2017-12-06 | 663 | 663 | 650 | 653 | 45,900 | 653 |
| 2017-12-05 | 670 | 671 | 665 | 666 | 21,400 | 666 |
| 2017-12-04 | 668 | 668 | 664 | 664 | 8,000 | 664 |
| 2017-12-01 | 670 | 671 | 667 | 668 | 8,900 | 668 |
| 2017-11-30 | 664 | 667 | 661 | 663 | 7,400 | 663 |
| 2017-11-29 | 666 | 667 | 663 | 664 | 6,900 | 664 |
| 2017-11-28 | 665 | 670 | 661 | 668 | 9,900 | 668 |
| 2017-11-27 | 662 | 667 | 662 | 665 | 8,300 | 665 |
| 2017-11-24 | 665 | 666 | 661 | 663 | 15,200 | 663 |
| 2017-11-22 | 670 | 673 | 663 | 663 | 32,300 | 663 |
| 2017-11-21 | 667 | 669 | 660 | 664 | 27,400 | 664 |
| 2017-11-20 | 661 | 668 | 658 | 665 | 15,200 | 665 |
| 2017-11-17 | 672 | 679 | 658 | 658 | 43,700 | 658 |
| 2017-11-16 | 668 | 686 | 666 | 678 | 9,000 | 678 |
| 2017-11-15 | 698 | 698 | 670 | 672 | 33,000 | 672 |
| 2017-11-13 | 676 | 686 | 667 | 680 | 19,200 | 680 |
| 2017-11-10 | 686 | 689 | 677 | 677 | 17,000 | 677 |
| 2017-11-09 | 676 | 701 | 671 | 689 | 55,300 | 689 |
| 2017-11-08 | 665 | 666 | 658 | 666 | 36,600 | 666 |
| 2017-11-07 | 678 | 681 | 671 | 672 | 24,500 | 672 |
| 2017-11-06 | 690 | 691 | 676 | 679 | 24,000 | 679 |
| 2017-11-02 | 696 | 698 | 693 | 694 | 5,600 | 694 |
| 2017-11-01 | 699 | 701 | 696 | 697 | 11,100 | 697 |
| 2017-10-31 | 695 | 700 | 694 | 697 | 12,700 | 697 |
| 2017-10-30 | 706 | 706 | 697 | 701 | 11,800 | 701 |
| 2017-10-27 | 707 | 707 | 700 | 702 | 4,200 | 702 |
| 2017-10-26 | 700 | 707 | 696 | 704 | 14,600 | 704 |
| 2017-10-25 | 699 | 700 | 690 | 693 | 23,900 | 693 |
| 2017-10-24 | 700 | 700 | 686 | 692 | 12,900 | 692 |
| 2017-10-23 | 697 | 697 | 691 | 696 | 5,000 | 696 |
| 2017-10-20 | 710 | 710 | 685 | 691 | 39,800 | 691 |
| 2017-10-19 | 709 | 711 | 705 | 705 | 13,600 | 705 |
| 2017-10-18 | 712 | 714 | 707 | 707 | 15,900 | 707 |
| 2017-10-17 | 722 | 725 | 713 | 714 | 6,000 | 714 |
| 2017-10-16 | 725 | 725 | 717 | 720 | 12,900 | 720 |
| 2017-10-13 | 738 | 743 | 722 | 723 | 28,000 | 723 |
| 2017-10-12 | 730 | 732 | 724 | 725 | 6,300 | 725 |
| 2017-10-11 | 726 | 730 | 721 | 727 | 10,500 | 727 |
| 2017-10-10 | 710 | 720 | 710 | 720 | 9,700 | 720 |
| 2017-10-06 | 710 | 714 | 708 | 709 | 3,300 | 709 |
| 2017-10-05 | 714 | 721 | 703 | 708 | 15,100 | 708 |
| 2017-10-04 | 717 | 722 | 715 | 717 | 5,800 | 717 |
| 2017-10-03 | 707 | 719 | 707 | 716 | 11,100 | 716 |
| 2017-10-02 | 721 | 721 | 704 | 711 | 31,600 | 711 |
| 2017-09-29 | 735 | 740 | 717 | 721 | 28,900 | 721 |
| 2017-09-28 | 748 | 750 | 725 | 733 | 44,900 | 733 |
| 2017-09-27 | 741 | 751 | 738 | 749 | 18,000 | 749 |
| 2017-09-26 | 74 | 75 | 73 | 75 | 130,000 | 750 |
| 2017-09-25 | 76 | 76 | 74 | 74 | 157,000 | 740 |
| 2017-09-22 | 76 | 76 | 75 | 75 | 114,000 | 750 |
| 2017-09-21 | 77 | 78 | 76 | 77 | 278,000 | 770 |
| 2017-09-20 | 77 | 78 | 77 | 78 | 75,000 | 780 |
| 2017-09-19 | 76 | 78 | 76 | 77 | 217,000 | 770 |
| 2017-09-15 | 75 | 77 | 75 | 77 | 132,000 | 770 |
| 2017-09-14 | 77 | 77 | 75 | 75 | 82,000 | 750 |
| 2017-09-13 | 78 | 78 | 76 | 76 | 222,000 | 760 |
| 2017-09-12 | 75 | 78 | 74 | 78 | 406,000 | 780 |
| 2017-09-11 | 75 | 76 | 75 | 75 | 80,000 | 750 |
| 2017-09-08 | 73 | 75 | 73 | 74 | 230,000 | 740 |
| 2017-09-07 | 74 | 74 | 73 | 74 | 213,000 | 740 |
| 2017-09-06 | 73 | 74 | 71 | 74 | 366,000 | 740 |
| 2017-09-05 | 76 | 76 | 73 | 75 | 373,000 | 750 |
| 2017-09-04 | 78 | 78 | 74 | 75 | 684,000 | 750 |
| 2017-09-01 | 79 | 80 | 78 | 78 | 190,000 | 780 |
| 2017-08-31 | 79 | 80 | 78 | 79 | 159,000 | 790 |
| 2017-08-30 | 80 | 80 | 78 | 79 | 365,000 | 790 |
| 2017-08-29 | 80 | 80 | 79 | 79 | 208,000 | 790 |
| 2017-08-28 | 81 | 81 | 80 | 81 | 115,000 | 810 |
| 2017-08-25 | 82 | 82 | 80 | 81 | 165,000 | 810 |
| 2017-08-24 | 82 | 82 | 81 | 82 | 266,000 | 820 |
| 2017-08-23 | 82 | 83 | 81 | 82 | 303,000 | 820 |
| 2017-08-22 | 80 | 82 | 80 | 82 | 349,000 | 820 |
| 2017-08-21 | 81 | 82 | 79 | 81 | 244,000 | 810 |
| 2017-08-18 | 77 | 83 | 77 | 80 | 1,216,000 | 800 |
| 2017-08-17 | 78 | 78 | 76 | 78 | 219,000 | 780 |
| 2017-08-16 | 76 | 78 | 75 | 78 | 327,000 | 780 |
| 2017-08-15 | 76 | 77 | 75 | 76 | 351,000 | 760 |
| 2017-08-14 | 75 | 76 | 73 | 75 | 517,000 | 750 |
| 2017-08-10 | 77 | 78 | 76 | 76 | 208,000 | 760 |
| 2017-08-09 | 79 | 80 | 77 | 77 | 629,000 | 770 |
| 2017-08-08 | 80 | 81 | 79 | 80 | 364,000 | 800 |
| 2017-08-07 | 79 | 81 | 78 | 79 | 471,000 | 790 |
| 2017-08-04 | 77 | 79 | 77 | 79 | 381,000 | 790 |
| 2017-08-03 | 78 | 78 | 76 | 76 | 512,000 | 760 |
| 2017-08-02 | 77 | 79 | 76 | 78 | 411,000 | 780 |
| 2017-08-01 | 79 | 80 | 76 | 78 | 708,000 | 780 |
| 2017-07-31 | 79 | 80 | 75 | 80 | 2,002,000 | 800 |
| 2017-07-28 | 83 | 86 | 79 | 79 | 2,492,000 | 790 |
| 2017-07-27 | 78 | 96 | 76 | 84 | 27,889,000 | 840 |
| 2017-07-26 | 74 | 77 | 74 | 77 | 654,000 | 770 |
| 2017-07-25 | 76 | 77 | 74 | 75 | 403,000 | 750 |
| 2017-07-24 | 77 | 77 | 76 | 77 | 266,000 | 770 |
| 2017-07-21 | 76 | 78 | 75 | 78 | 575,000 | 780 |
| 2017-07-20 | 73 | 77 | 73 | 77 | 335,000 | 770 |
| 2017-07-19 | 74 | 74 | 71 | 73 | 574,000 | 730 |
| 2017-07-18 | 75 | 76 | 74 | 74 | 587,000 | 740 |
| 2017-07-14 | 77 | 77 | 74 | 75 | 1,650,000 | 750 |
| 2017-07-13 | 76 | 90 | 75 | 79 | 7,168,000 | 790 |
| 2017-07-12 | 76 | 77 | 75 | 75 | 547,000 | 750 |
| 2017-07-11 | 73 | 76 | 73 | 76 | 659,000 | 760 |
| 2017-07-10 | 72 | 74 | 72 | 74 | 225,000 | 740 |
| 2017-07-07 | 73 | 73 | 72 | 72 | 171,000 | 720 |
| 2017-07-06 | 74 | 74 | 72 | 73 | 504,000 | 730 |
| 2017-07-05 | 72 | 74 | 71 | 74 | 529,000 | 740 |
| 2017-07-04 | 73 | 73 | 71 | 71 | 425,000 | 710 |
| 2017-07-03 | 71 | 73 | 71 | 72 | 211,000 | 720 |
| 2017-06-30 | 70 | 72 | 70 | 71 | 283,000 | 710 |
| 2017-06-29 | 71 | 72 | 71 | 72 | 475,000 | 720 |
| 2017-06-28 | 69 | 71 | 69 | 71 | 793,000 | 710 |
| 2017-06-27 | 69 | 69 | 68 | 68 | 50,000 | 680 |
| 2017-06-26 | 68 | 69 | 68 | 68 | 88,000 | 680 |
| 2017-06-23 | 68 | 68 | 68 | 68 | 162,000 | 680 |
| 2017-06-22 | 68 | 69 | 68 | 68 | 222,000 | 680 |
| 2017-06-21 | 69 | 69 | 68 | 68 | 218,000 | 680 |
| 2017-06-20 | 68 | 69 | 68 | 69 | 169,000 | 690 |
| 2017-06-19 | 67 | 69 | 67 | 68 | 235,000 | 680 |
| 2017-06-16 | 67 | 68 | 67 | 67 | 153,000 | 670 |
| 2017-06-15 | 67 | 68 | 67 | 67 | 672,000 | 670 |
| 2017-06-14 | 66 | 67 | 65 | 65 | 145,000 | 650 |
| 2017-06-13 | 66 | 67 | 65 | 65 | 204,000 | 650 |
| 2017-06-12 | 65 | 66 | 65 | 66 | 248,000 | 660 |
| 2017-06-09 | 65 | 66 | 64 | 65 | 222,000 | 650 |
| 2017-06-08 | 66 | 66 | 65 | 66 | 116,000 | 660 |
| 2017-06-07 | 66 | 66 | 65 | 66 | 186,000 | 660 |
| 2017-06-06 | 66 | 66 | 65 | 65 | 277,000 | 650 |
| 2017-06-05 | 65 | 66 | 65 | 66 | 49,000 | 660 |
| 2017-06-02 | 66 | 66 | 65 | 66 | 123,000 | 660 |
| 2017-06-01 | 65 | 66 | 64 | 66 | 312,000 | 660 |
| 2017-05-31 | 66 | 67 | 64 | 66 | 795,000 | 660 |
| 2017-05-30 | 66 | 67 | 66 | 66 | 121,000 | 660 |
| 2017-05-29 | 67 | 68 | 66 | 67 | 173,000 | 670 |
| 2017-05-26 | 67 | 68 | 67 | 68 | 153,000 | 680 |
| 2017-05-25 | 67 | 67 | 66 | 67 | 175,000 | 670 |
| 2017-05-24 | 67 | 68 | 67 | 67 | 206,000 | 670 |
| 2017-05-23 | 67 | 67 | 66 | 66 | 93,000 | 660 |
| 2017-05-22 | 67 | 67 | 66 | 67 | 100,000 | 670 |
| 2017-05-19 | 66 | 67 | 66 | 66 | 206,000 | 660 |
| 2017-05-18 | 65 | 67 | 65 | 66 | 202,000 | 660 |
| 2017-05-17 | 67 | 68 | 66 | 66 | 279,000 | 660 |
| 2017-05-16 | 68 | 68 | 67 | 67 | 88,000 | 670 |
| 2017-05-15 | 68 | 69 | 67 | 67 | 76,000 | 670 |
| 2017-05-12 | 68 | 69 | 68 | 69 | 65,000 | 690 |
| 2017-05-11 | 69 | 69 | 67 | 68 | 169,000 | 680 |
| 2017-05-10 | 68 | 69 | 68 | 68 | 27,000 | 680 |
| 2017-05-09 | 67 | 68 | 67 | 67 | 107,000 | 670 |
| 2017-05-08 | 68 | 68 | 67 | 68 | 52,000 | 680 |
| 2017-05-02 | 67 | 68 | 67 | 67 | 120,000 | 670 |
| 2017-05-01 | 68 | 68 | 67 | 67 | 24,000 | 670 |
| 2017-04-28 | 68 | 68 | 67 | 67 | 37,000 | 670 |
| 2017-04-27 | 67 | 68 | 67 | 67 | 55,000 | 670 |
| 2017-04-26 | 68 | 69 | 67 | 67 | 176,000 | 670 |
| 2017-04-25 | 67 | 69 | 67 | 68 | 207,000 | 680 |
| 2017-04-24 | 69 | 69 | 67 | 67 | 180,000 | 670 |
| 2017-04-21 | 69 | 69 | 68 | 69 | 15,000 | 690 |
| 2017-04-20 | 68 | 69 | 68 | 69 | 121,000 | 690 |
| 2017-04-19 | 67 | 69 | 67 | 69 | 226,000 | 690 |
| 2017-04-18 | 66 | 67 | 66 | 67 | 186,000 | 670 |
| 2017-04-17 | 65 | 66 | 64 | 66 | 235,000 | 660 |
| 2017-04-14 | 64 | 65 | 64 | 65 | 43,000 | 650 |
| 2017-04-13 | 65 | 65 | 64 | 64 | 75,000 | 640 |
| 2017-04-12 | 65 | 65 | 64 | 65 | 220,000 | 650 |
| 2017-04-11 | 66 | 67 | 66 | 66 | 36,000 | 660 |
| 2017-04-10 | 66 | 66 | 66 | 66 | 68,000 | 660 |
| 2017-04-07 | 65 | 67 | 65 | 65 | 115,000 | 650 |
| 2017-04-06 | 67 | 67 | 65 | 65 | 190,000 | 650 |
| 2017-04-05 | 67 | 68 | 67 | 67 | 141,000 | 670 |
| 2017-04-04 | 69 | 69 | 67 | 68 | 259,000 | 680 |
| 2017-04-03 | 69 | 70 | 69 | 69 | 142,000 | 690 |
| 2017-03-31 | 70 | 70 | 69 | 70 | 256,000 | 700 |
| 2017-03-30 | 69 | 70 | 69 | 70 | 61,000 | 700 |
| 2017-03-29 | 71 | 71 | 69 | 69 | 95,000 | 690 |
| 2017-03-28 | 70 | 71 | 70 | 71 | 44,000 | 710 |
| 2017-03-27 | 70 | 71 | 70 | 71 | 45,000 | 710 |
| 2017-03-24 | 71 | 71 | 69 | 71 | 362,000 | 710 |
| 2017-03-23 | 71 | 71 | 70 | 70 | 38,000 | 700 |
| 2017-03-22 | 71 | 71 | 70 | 70 | 231,000 | 700 |
| 2017-03-21 | 72 | 73 | 72 | 72 | 230,000 | 720 |
| 2017-03-17 | 72 | 74 | 72 | 72 | 354,000 | 720 |
| 2017-03-16 | 71 | 72 | 71 | 71 | 11,000 | 710 |
| 2017-03-15 | 71 | 72 | 70 | 71 | 134,000 | 710 |
| 2017-03-14 | 71 | 72 | 71 | 71 | 109,000 | 710 |
| 2017-03-13 | 71 | 72 | 71 | 72 | 99,000 | 720 |
| 2017-03-10 | 72 | 72 | 71 | 71 | 84,000 | 710 |
| 2017-03-09 | 71 | 72 | 71 | 71 | 37,000 | 710 |
| 2017-03-08 | 72 | 72 | 71 | 72 | 258,000 | 720 |
| 2017-03-07 | 71 | 73 | 71 | 73 | 71,000 | 730 |
| 2017-03-06 | 72 | 72 | 71 | 72 | 83,000 | 720 |
| 2017-03-03 | 71 | 73 | 71 | 71 | 304,000 | 710 |
| 2017-03-02 | 71 | 72 | 71 | 71 | 157,000 | 710 |
| 2017-03-01 | 71 | 72 | 71 | 72 | 107,000 | 720 |
| 2017-02-28 | 71 | 72 | 71 | 71 | 25,000 | 710 |
| 2017-02-27 | 72 | 72 | 71 | 71 | 154,000 | 710 |
| 2017-02-24 | 72 | 73 | 72 | 72 | 126,000 | 720 |
| 2017-02-23 | 72 | 73 | 72 | 72 | 132,000 | 720 |
| 2017-02-22 | 73 | 73 | 72 | 73 | 90,000 | 730 |
| 2017-02-21 | 72 | 73 | 72 | 72 | 163,000 | 720 |
| 2017-02-20 | 73 | 73 | 72 | 72 | 135,000 | 720 |
| 2017-02-17 | 72 | 73 | 72 | 73 | 106,000 | 730 |
| 2017-02-16 | 73 | 73 | 71 | 72 | 228,000 | 720 |
| 2017-02-15 | 72 | 73 | 71 | 73 | 350,000 | 730 |
| 2017-02-14 | 74 | 74 | 72 | 72 | 125,000 | 720 |
| 2017-02-13 | 73 | 74 | 73 | 74 | 116,000 | 740 |
| 2017-02-10 | 74 | 74 | 73 | 73 | 129,000 | 730 |
| 2017-02-09 | 74 | 74 | 73 | 74 | 107,000 | 740 |
| 2017-02-08 | 73 | 74 | 72 | 74 | 239,000 | 740 |
| 2017-02-07 | 73 | 73 | 72 | 72 | 173,000 | 720 |
| 2017-02-06 | 71 | 75 | 71 | 72 | 307,000 | 720 |
| 2017-02-03 | 71 | 71 | 71 | 71 | 96,000 | 710 |
| 2017-02-02 | 71 | 73 | 71 | 71 | 226,000 | 710 |
| 2017-02-01 | 71 | 71 | 70 | 70 | 111,000 | 700 |
| 2017-01-31 | 70 | 71 | 70 | 70 | 61,000 | 700 |
| 2017-01-30 | 71 | 72 | 70 | 70 | 166,000 | 700 |
| 2017-01-27 | 72 | 72 | 71 | 71 | 49,000 | 710 |
| 2017-01-26 | 71 | 73 | 71 | 72 | 131,000 | 720 |
| 2017-01-25 | 70 | 71 | 70 | 71 | 75,000 | 710 |
| 2017-01-24 | 70 | 70 | 69 | 69 | 64,000 | 690 |
| 2017-01-23 | 70 | 72 | 69 | 70 | 207,000 | 700 |
| 2017-01-20 | 73 | 73 | 71 | 71 | 190,000 | 710 |
| 2017-01-19 | 72 | 73 | 72 | 73 | 58,000 | 730 |
| 2017-01-18 | 73 | 73 | 71 | 72 | 267,000 | 720 |
| 2017-01-17 | 74 | 74 | 72 | 72 | 54,000 | 720 |
| 2017-01-16 | 73 | 74 | 73 | 74 | 39,000 | 740 |
| 2017-01-13 | 73 | 73 | 72 | 73 | 113,000 | 730 |
| 2017-01-12 | 73 | 74 | 73 | 74 | 61,000 | 740 |
| 2017-01-11 | 74 | 74 | 72 | 74 | 196,000 | 740 |
| 2017-01-10 | 74 | 75 | 73 | 74 | 84,000 | 740 |
| 2017-01-06 | 73 | 75 | 73 | 74 | 386,000 | 740 |
| 2017-01-05 | 72 | 74 | 72 | 73 | 264,000 | 730 |
| 2017-01-04 | 72 | 73 | 71 | 71 | 80,000 | 710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
