[2654 東証2部] アスモ 日足 時系列データ

[2654 東証2部] アスモ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22670.00673.00663.00663.003230021566600
2017-11-21667.00669.00660.00664.002740018240300
2017-11-20661.00668.00658.00665.001520010040400
2017-11-17672.00679.00658.00658.004370029121800
2017-11-16668.00686.00666.00678.0090006062900
2017-11-15698.00698.00670.00672.003300022527200
2017-11-14687.00692.00678.00692.001580010827800
2017-11-13676.00686.00667.00680.001920012943000
2017-11-10686.00689.00677.00677.001700011615700
2017-11-09676.00701.00671.00689.005530038207300
2017-11-08665.00666.00658.00666.003660024237700
2017-11-07678.00681.00671.00672.002450016543100
2017-11-06690.00691.00676.00679.002400016390500
2017-11-02696.00698.00693.00694.0056003894200
2017-11-01699.00701.00696.00697.00111007751500
2017-10-31695.00700.00694.00697.00127008842400
2017-10-30706.00706.00697.00701.00118008272400
2017-10-27707.00707.00700.00702.0042002948900
2017-10-26700.00707.00696.00704.001460010228800
2017-10-25699.00700.00690.00693.002390016606500
2017-10-24700.00700.00686.00692.00129008900200
2017-10-23697.00697.00691.00696.0050003472700
2017-10-20710.00710.00685.00691.003980027635000
2017-10-19709.00711.00705.00705.00136009623700
2017-10-18712.00714.00707.00707.001590011309000
2017-10-17722.00725.00713.00714.0060004306600
2017-10-16725.00725.00717.00720.00129009303600
2017-10-13738.00743.00722.00723.002800020544000
2017-10-12730.00732.00724.00725.0063004589200
2017-10-11726.00730.00721.00727.00105007626100
2017-10-10710.00720.00710.00720.0097006941200
2017-10-06710.00714.00708.00709.0033002345500
2017-10-05714.00721.00703.00708.001510010718900
2017-10-04717.00722.00715.00717.0058004165300
2017-10-03707.00719.00707.00716.00111007901700
2017-10-02721.00721.00704.00711.003160022442600
2017-09-29735.00740.00717.00721.002890020874000
2017-09-28748.00750.00725.00733.004490033071500
2017-09-27741.00751.00738.00749.001800013412400
2017-09-2674.0075.0073.0075.001300009623000
2017-09-2576.0076.0074.0074.0015700011783000
2017-09-2276.0076.0075.0075.001140008631000
2017-09-2177.0078.0076.0077.0027800021183000
2017-09-2077.0078.0077.0078.00750005783000
2017-09-1976.0078.0076.0077.0021700016813000
2017-09-1575.0077.0075.0077.0013200010039000
2017-09-1477.0077.0075.0075.00820006239000
2017-09-1378.0078.0076.0076.0022200017230000
2017-09-1275.0078.0074.0078.0040600030856000
2017-09-1175.0076.0075.0075.00800006001000
2017-09-0873.0075.0073.0074.0023000016896000
2017-09-0774.0074.0073.0074.0021300015678000
2017-09-0673.0074.0071.0074.0036600026641000
2017-09-0576.0076.0073.0075.0037300027738000
2017-09-0478.0078.0074.0075.0068400052279000
2017-09-0179.0080.0078.0078.0019000014881000
2017-08-3179.0080.0078.0079.0015900012556000
2017-08-3080.0080.0078.0079.0036500028985000
2017-08-2980.0080.0079.0079.0020800016618000
2017-08-2881.0081.0080.0081.001150009253000
2017-08-2582.0082.0080.0081.0016500013346000
2017-08-2482.0082.0081.0082.0026600021610000
2017-08-2382.0083.0081.0082.0030300024760000
2017-08-2280.0082.0080.0082.0034900028336000
2017-08-2181.0082.0079.0081.0024400019570000
2017-08-1877.0083.0077.0080.00121600097723000
2017-08-1778.0078.0076.0078.0021900016819000
2017-08-1676.0078.0075.0078.0032700025033000
2017-08-1576.0077.0075.0076.0035100026631000
2017-08-1475.0076.0073.0075.0051700038466000
2017-08-1077.0078.0076.0076.0020800015938000
2017-08-0979.0080.0077.0077.0062900049155000
2017-08-0880.0081.0079.0080.0036400029127000
2017-08-0779.0081.0078.0079.0047100037427000
2017-08-0477.0079.0077.0079.0038100029556000
2017-08-0378.0078.0076.0076.0051200039499000
2017-08-0277.0079.0076.0078.0041100031763000
2017-08-0179.0080.0076.0078.0070800054745000
2017-07-3179.0080.0075.0080.002002000155199000
2017-07-2883.0086.0079.0079.002492000203618000
2017-07-2778.0096.0076.0084.00278890002484112000
2017-07-2674.0077.0074.0077.0065400049276000
2017-07-2576.0077.0074.0075.0040300030289000
2017-07-2477.0077.0076.0077.0026600020444000
2017-07-2176.0078.0075.0078.0057500043879000
2017-07-2073.0077.0073.0077.0033500025101000
2017-07-1974.0074.0071.0073.0057400041720000
2017-07-1875.0076.0074.0074.0058700043851000
2017-07-1477.0077.0074.0075.001650000125730000
2017-07-1376.0090.0075.0079.007168000593452000
2017-07-1276.0077.0075.0075.0054700041452000
2017-07-1173.0076.0073.0076.0065900049065000
2017-07-1072.0074.0072.0074.0022500016370000
2017-07-0773.0073.0072.0072.0017100012351000
2017-07-0674.0074.0072.0073.0050400036835000
2017-07-0572.0074.0071.0074.0052900038571000
2017-07-0473.0073.0071.0071.0042500030828000
2017-07-0371.0073.0071.0072.0021100015175000
2017-06-3070.0072.0070.0071.0028300020027000
2017-06-2971.0072.0071.0072.0047500033909000
2017-06-2869.0071.0069.0071.0079300055706000
2017-06-2769.0069.0068.0068.00500003424000
2017-06-2668.0069.0068.0068.00880005998000
2017-06-2368.0068.0068.0068.0016200011016000
2017-06-2268.0069.0068.0068.0022200015211000
2017-06-2169.0069.0068.0068.0021800015010000
2017-06-2068.0069.0068.0069.0016900011568000
2017-06-1967.0069.0067.0068.0023500015816000
2017-06-1667.0068.0067.0067.0015300010319000
2017-06-1567.0068.0067.0067.0067200045151000
2017-06-1466.0067.0065.0065.001450009565000
2017-06-1366.0067.0065.0065.0020400013454000
2017-06-1265.0066.0065.0066.0024800016278000
2017-06-0965.0066.0064.0065.0022200014439000
2017-06-0866.0066.0065.0066.001160007554000
2017-06-0766.0066.0065.0066.0018600012180000
2017-06-0666.0066.0065.0065.0027700018067000
2017-06-0565.0066.0065.0066.00490003214000
2017-06-0266.0066.0065.0066.001230008021000
2017-06-0165.0066.0064.0066.0031200020388000
2017-05-3166.0067.0064.0066.0079500051517000
2017-05-3066.0067.0066.0066.001210008090000
2017-05-2967.0068.0066.0067.0017300011673000
2017-05-2667.0068.0067.0068.0015300010370000
2017-05-2567.0067.0066.0067.0017500011703000
2017-05-2467.0068.0067.0067.0020600013803000
2017-05-2367.0067.0066.0066.00930006220000
2017-05-2267.0067.0066.0067.001000006662000
2017-05-1966.0067.0066.0066.0020600013598000
2017-05-1865.0067.0065.0066.0020200013215000
2017-05-1767.0068.0066.0066.0027900018691000
2017-05-1668.0068.0067.0067.00880005919000
2017-05-1568.0069.0067.0067.00760005151000
2017-05-1268.0069.0068.0069.00650004447000
2017-05-1169.0069.0067.0068.0016900011473000
2017-05-1068.0069.0068.0068.00270001844000
2017-05-0967.0068.0067.0067.001070007205000
2017-05-0868.0068.0067.0068.00520003521000
2017-05-0267.0068.0067.0067.001200008041000
2017-05-0168.0068.0067.0067.00240001611000
2017-04-2868.0068.0067.0067.00370002501000
2017-04-2767.0068.0067.0067.00550003687000
2017-04-2668.0069.0067.0067.0017600011816000
2017-04-2567.0069.0067.0068.0020700013971000
2017-04-2469.0069.0067.0067.0018000012185000
2017-04-2169.0069.0068.0069.00150001027000
2017-04-2068.0069.0068.0069.001210008283000
2017-04-1967.0069.0067.0069.0022600015347000
2017-04-1866.0067.0066.0067.0018600012332000
2017-04-1765.0066.0064.0066.0023500015302000
2017-04-1464.0065.0064.0065.00430002791000
2017-04-1365.0065.0064.0064.00750004869000
2017-04-1265.0065.0064.0065.0022000014294000
2017-04-1166.0067.0066.0066.00360002382000
2017-04-1066.0066.0066.0066.00680004488000
2017-04-0765.0067.0065.0065.001150007576000
2017-04-0667.0067.0065.0065.0019000012521000
2017-04-0567.0068.0067.0067.001410009448000
2017-04-0469.0069.0067.0068.0025900017602000
2017-04-0369.0070.0069.0069.001420009882000
2017-03-3170.0070.0069.0070.0025600017711000
2017-03-3069.0070.0069.0070.00610004247000
2017-03-2971.0071.0069.0069.00950006587000
2017-03-2870.0071.0070.0071.00440003091000
2017-03-2770.0071.0070.0071.00450003157000
2017-03-2471.0071.0069.0071.0036200025315000
2017-03-2371.0071.0070.0070.00380002687000
2017-03-2271.0071.0070.0070.0023100016399000
2017-03-2172.0073.0072.0072.0023000016562000
2017-03-1772.0074.0072.0072.0035400025708000
2017-03-1671.0072.0071.0071.0011000783000
2017-03-1571.0072.0070.0071.001340009501000
2017-03-1471.0072.0071.0071.001090007748000
2017-03-1371.0072.0071.0072.00990007054000
2017-03-1072.0072.0071.0071.00840005971000
2017-03-0971.0072.0071.0071.00370002639000
2017-03-0872.0072.0071.0072.0025800018405000
2017-03-0771.0073.0071.0073.00710005113000
2017-03-0672.0072.0071.0072.00830005975000
2017-03-0371.0073.0071.0071.0030400021855000
2017-03-0271.0072.0071.0071.0015700011158000
2017-03-0171.0072.0071.0072.001070007606000
2017-02-2871.0072.0071.0071.00250001779000
2017-02-2772.0072.0071.0071.0015400011041000
2017-02-2472.0073.0072.0072.001260009153000
2017-02-2372.0073.0072.0072.001320009576000
2017-02-2273.0073.0072.0073.00900006553000
2017-02-2172.0073.0072.0072.0016300011756000
2017-02-2073.0073.0072.0072.001350009805000
2017-02-1772.0073.0072.0073.001060007644000
2017-02-1673.0073.0071.0072.0022800016411000
2017-02-1572.0073.0071.0073.0035000025238000
2017-02-1474.0074.0072.0072.001250009112000
2017-02-1373.0074.0073.0074.001160008479000
2017-02-1074.0074.0073.0073.001290009511000
2017-02-0974.0074.0073.0074.001070007917000
2017-02-0873.0074.0072.0074.0023900017544000
2017-02-0773.0073.0072.0072.0017300012610000
2017-02-0671.0075.0071.0072.0030700022472000
2017-02-0371.0071.0071.0071.00960006816000
2017-02-0271.0073.0071.0071.0022600016282000
2017-02-0171.0071.0070.0070.001110007818000
2017-01-3170.0071.0070.0070.00610004275000
2017-01-3071.0072.0070.0070.0016600011781000
2017-01-2772.0072.0071.0071.00490003509000
2017-01-2671.0073.0071.0072.001310009405000
2017-01-2570.0071.0070.0071.00750005310000
2017-01-2470.0070.0069.0069.00640004475000
2017-01-2370.0072.0069.0070.0020700014546000
2017-01-2073.0073.0071.0071.0019000013545000
2017-01-1972.0073.0072.0073.00580004207000
2017-01-1873.0073.0071.0072.0026700019131000
2017-01-1774.0074.0072.0072.00540003932000
2017-01-1673.0074.0073.0074.00390002856000
2017-01-1373.0073.0072.0073.001130008231000
2017-01-1273.0074.0073.0074.00610004461000
2017-01-1174.0074.0072.0074.0019600014313000
2017-01-1074.0075.0073.0074.00840006195000
2017-01-0673.0075.0073.0074.0038600028384000
2017-01-0572.0074.0072.0073.0026400019277000
2017-01-0472.0073.0071.0071.00800005749000
2016-12-3072.0072.0071.0072.00280001998000
2016-12-2971.0072.0070.0072.00800005665000
2016-12-2870.0072.0070.0071.0020900014716000
2016-12-2771.0071.0070.0070.0016900011886000
2016-12-2671.0072.0070.0071.0020900014825000
2016-12-2273.0073.0070.0071.0056900040490000
2016-12-2176.0077.0072.0073.0077400057277000
2016-12-2072.0077.0072.0076.00114200084762000
2016-12-1970.0074.0070.0071.0041600029839000
2016-12-1671.0071.0070.0071.00740005238000
2016-12-1571.0071.0069.0071.0025200017718000
2016-12-1470.0074.0070.0071.0059000042074000
2016-12-1370.0071.0069.0069.0016100011256000
2016-12-1272.0073.0068.0069.0054500038516000
2016-12-0972.0073.0071.0073.001070007724000
2016-12-0872.0073.0071.0071.0017900012850000
2016-12-0770.0074.0070.0072.0056100040088000
2016-12-0670.0070.0069.0070.00880006126000
2016-12-0571.0071.0069.0069.0024700017381000
2016-12-0269.0070.0068.0070.0015700010821000
2016-12-0169.0070.0069.0069.00570003943000
2016-11-3069.0069.0069.0069.00930006417000
2016-11-2968.0069.0068.0068.001310008915000
2016-11-2870.0070.0068.0069.0015400010548000
2016-11-2571.0071.0069.0069.0027400019194000
2016-11-2469.0071.0069.0070.0021600015109000
2016-11-2269.0070.0068.0068.00450003104000
2016-11-2167.0070.0067.0068.0031300021521000
2016-11-1867.0067.0066.0067.001070007156000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter