[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 
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
2016-11-1767.0067.0066.0066.00990006577000
2016-11-1666.0067.0066.0067.00570003768000
2016-11-1567.0067.0065.0066.001420009373000
2016-11-1468.0068.0067.0067.00570003841000
2016-11-1166.0068.0066.0068.00330002209000
2016-11-1065.0067.0065.0067.0021300014060000
2016-11-0967.0067.0063.0064.0028300018443000
2016-11-0867.0067.0066.0066.001390009309000
2016-11-0767.0067.0066.0067.0021100014075000
2016-11-0466.0067.0066.0067.001420009391000
2016-11-0268.0068.0067.0067.0031000020998000
2016-11-0167.0070.0067.0069.0034300023501000
2016-10-3166.0068.0066.0067.0019700013285000
2016-10-2868.0068.0067.0067.0023900016053000
2016-10-2768.0069.0067.0068.0036300024730000
2016-10-2668.0069.0067.0069.0042700028950000
2016-10-2566.0068.0066.0067.0032400021744000
2016-10-2466.0067.0065.0067.0016300010784000
2016-10-2166.0067.0065.0066.0018300012073000
2016-10-2065.0066.0065.0066.0019800013008000
2016-10-1966.0066.0066.0066.00590003894000
2016-10-1866.0066.0066.0066.0016100010626000
2016-10-1766.0066.0065.0066.0025400016613000
2016-10-1465.0066.0065.0065.001210007918000
2016-10-1366.0066.0065.0065.00710004625000
2016-10-1266.0066.0065.0066.0020100013265000
2016-10-1166.0066.0065.0066.0022900015104000
2016-10-0765.0066.0065.0066.0011000721000
2016-10-0666.0066.0065.0066.0027800018346000
2016-10-0566.0067.0066.0066.0019400012871000
2016-10-0466.0067.0065.0066.0020500013475000
2016-10-0365.0066.0065.0066.001200007912000
2016-09-3066.0066.0065.0065.0025900016914000
2016-09-2966.0067.0065.0066.00450002973000
2016-09-2865.0066.0064.0066.001500009633000
2016-09-2764.0066.0064.0066.001370008952000
2016-09-2665.0066.0064.0066.0028800018664000
2016-09-2366.0066.0065.0065.00230001500000
2016-09-2166.0066.0066.0066.00100066000
2016-09-2066.0066.0065.0065.00780005097000
2016-09-1666.0067.0065.0066.007000462000
2016-09-1566.0066.0065.0066.00200001319000
2016-09-1466.0066.0065.0066.00290001912000
2016-09-1366.0067.0066.0066.00540003581000
2016-09-1266.0067.0065.0066.00920006102000
2016-09-0968.0068.0065.0066.0023300015448000
2016-09-0866.0068.0066.0067.00680004553000
2016-09-0766.0067.0066.0066.00180001195000
2016-09-0666.0067.0066.0066.00630004190000
2016-09-0566.0067.0066.0066.00940006281000
2016-09-0266.0066.0065.0066.00640004213000
2016-09-0166.0067.0066.0066.0016200010695000
2016-08-3167.0067.0067.0067.00300002010000
2016-08-3067.0067.0066.0067.0015000998000
2016-08-2966.0067.0066.0067.00530003536000
2016-08-2667.0067.0066.0066.00500003304000
2016-08-2567.0067.0066.0067.00420002797000
2016-08-2467.0068.0066.0067.00390002607000
2016-08-2367.0068.0066.0067.00880005906000
2016-08-2268.0068.0067.0067.00430002893000
2016-08-1967.0068.0067.0068.00230001542000
2016-08-1868.0068.0066.0067.00390002613000
2016-08-1767.0068.0066.0067.00560003770000
2016-08-1669.0069.0066.0066.0020500013761000
2016-08-1568.0070.0067.0069.0016200011049000
2016-08-1266.0068.0066.0068.001290008688000
2016-08-1067.0068.0065.0067.0016800011130000
2016-08-0968.0068.0067.0067.00850005725000
2016-08-0867.0069.0067.0067.00580003922000
2016-08-0569.0069.0066.0067.0036800024595000
2016-08-0472.0073.0067.0070.00102500070579000
2016-08-0366.0076.0066.0072.002045000146104000
2016-08-0266.0066.0065.0065.00180001183000
2016-08-0165.0065.0065.0065.00460002990000
2016-07-2966.0066.0065.0066.00320002104000
2016-07-2866.0066.0065.0065.001290008421000
2016-07-2765.0067.0064.0066.0022100014667000
2016-07-2664.0065.0064.0064.00540003474000
2016-07-2564.0066.0064.0065.00950006169000
2016-07-2265.0065.0063.0064.0028900018495000
2016-07-2166.0067.0065.0065.001420009400000
2016-07-2065.0067.0065.0066.001410009265000
2016-07-1966.0067.0065.0065.0037700024676000
2016-07-1568.0068.0065.0066.0072100047592000
2016-07-1465.0069.0065.0067.0021700014532000
2016-07-1364.0066.0064.0065.0023400015230000
2016-07-1264.0065.0063.0063.00930005955000
2016-07-1163.0065.0063.0064.00850005433000
2016-07-0863.0064.0062.0062.001150007256000
2016-07-0766.0066.0064.0064.0017700011459000
2016-07-0666.0067.0064.0067.0017600011507000
2016-07-0567.0067.0066.0067.00320002143000
2016-07-0468.0068.0067.0067.00360002426000
2016-07-0168.0069.0067.0068.0019000012917000
2016-06-3065.0069.0065.0068.001390009349000
2016-06-2966.0066.0063.0065.0022900014710000
2016-06-2863.0065.0063.0065.00760004887000
2016-06-2763.0064.0062.0064.00870005496000
2016-06-2467.0067.0062.0062.0023500015063000
2016-06-2366.0067.0066.0066.00280001861000
2016-06-2267.0068.0066.0066.0018100012121000
2016-06-2167.0067.0066.0067.00870005794000
2016-06-2066.0067.0066.0067.001130007495000
2016-06-1766.0067.0065.0066.001190007782000
2016-06-1667.0067.0066.0066.00680004495000
2016-06-1566.0067.0066.0067.00800005339000
2016-06-1468.0069.0066.0066.0020600013798000
2016-06-1369.0070.0068.0070.00730005034000
2016-06-1071.0071.0070.0070.00300002103000
2016-06-0969.0071.0069.0071.00200001398000
2016-06-0870.0070.0069.0070.00670004671000
2016-06-0770.0070.0070.0070.0015400010780000
2016-06-0671.0071.0070.0070.00660004669000
2016-06-0371.0072.0071.0071.00270001936000
2016-06-0272.0072.0071.0071.0016300011722000
2016-06-0172.0072.0071.0072.00140001007000
2016-05-3172.0073.0072.0072.00650004683000
2016-05-3071.0073.0071.0073.00670004799000
2016-05-2771.0072.0071.0071.00300002147000
2016-05-2673.0073.0071.0071.00570004109000
2016-05-2572.0073.0071.0072.00690004971000
2016-05-2473.0073.0072.0072.0014700010601000
2016-05-2374.0074.0072.0073.00510003717000
2016-05-2074.0075.0073.0074.0017000012503000
2016-05-1975.0075.0074.0074.00230001704000
2016-05-1874.0076.0074.0075.00720005386000
2016-05-1775.0075.0074.0074.00340002533000
2016-05-1675.0076.0074.0074.001120008349000
2016-05-1377.0077.0076.0076.00660005037000
2016-05-1277.0078.0076.0077.00470003606000
2016-05-1178.0078.0075.0077.001040007936000
2016-05-1077.0078.0076.0077.001240009482000
2016-05-0977.0077.0075.0077.00730005571000
2016-05-0675.0076.0075.0076.00520003925000
2016-05-0275.0076.0074.0075.00430003228000
2016-04-2877.0078.0076.0077.00670005143000
2016-04-2777.0078.0077.0078.00790006134000
2016-04-2677.0078.0076.0077.00610004702000
2016-04-2578.0078.0077.0078.00680005261000
2016-04-2277.0078.0075.0077.00810006200000
2016-04-2175.0076.0075.0076.00980007409000
2016-04-2077.0079.0075.0075.0024900019104000
2016-04-1976.0078.0076.0077.00460003540000
2016-04-1876.0077.0073.0077.0018400013743000
2016-04-1577.0077.0075.0076.001290009837000
2016-04-1480.0081.0077.0077.0033900026985000
2016-04-1375.0082.0074.0080.0071500056309000
2016-04-1273.0075.0073.0075.00400002956000
2016-04-1173.0074.0072.0073.00550004032000
2016-04-0872.0074.0072.0073.0016900012343000
2016-04-0772.0073.0070.0072.00580004171000
2016-04-0671.0072.0069.0072.00600004209000
2016-04-0573.0073.0070.0071.0014700010497000
2016-04-0471.0072.0071.0071.00870006191000
2016-04-0174.0074.0070.0071.0019100013742000
2016-03-3173.0074.0073.0073.00150001099000
2016-03-3072.0073.0072.0073.00760005544000
2016-03-2973.0073.0072.0072.00580004194000
2016-03-2874.0075.0073.0074.001170008614000
2016-03-2576.0076.0074.0074.00880006581000
2016-03-2477.0077.0075.0076.00250001901000
2016-03-2375.0077.0075.0076.001030007823000
2016-03-2274.0076.0074.0075.001280009558000
2016-03-1874.0075.0073.0075.00670004939000
2016-03-1774.0075.0074.0075.00620004591000
2016-03-1674.0075.0073.0074.00740005471000
2016-03-1574.0075.0074.0074.001250009254000
2016-03-1474.0075.0074.0074.00410003039000
2016-03-1173.0074.0073.0073.00950006968000
2016-03-1075.0075.0073.0073.0015800011615000
2016-03-0974.0075.0074.0074.00480003557000
2016-03-0874.0075.0073.0074.00520003846000
2016-03-0773.0075.0073.0075.001260009290000
2016-03-0474.0075.0072.0074.0036800027126000
2016-03-0372.0074.0072.0073.00850006165000
2016-03-0274.0074.0071.0072.001140008261000
2016-03-0171.0074.0071.0074.001020007435000
2016-02-2970.0074.0070.0073.001150008293000
2016-02-2668.0073.0068.0071.0025900018181000
2016-02-2568.0068.0066.0067.00760005113000
2016-02-2467.0068.0066.0068.00940006315000
2016-02-2369.0070.0068.0068.00980006744000
2016-02-2268.0068.0068.0068.00420002856000
2016-02-1970.0070.0067.0068.00730004959000
2016-02-1868.0070.0068.0070.001150007966000
2016-02-1767.0068.0066.0067.00470003155000
2016-02-1665.0067.0064.0066.00790005158000
2016-02-1568.0069.0065.0066.0022600015119000
2016-02-1265.0067.0063.0063.0020400013156000
2016-02-1070.0071.0064.0068.0039900026695000
2016-02-0971.0073.0069.0071.0030800021687000
2016-02-0873.0075.0071.0075.0015400011221000
2016-02-0574.0075.0073.0073.0017700013081000
2016-02-0476.0077.0074.0077.001060008016000
2016-02-0377.0077.0076.0076.00150001146000
2016-02-0277.0078.0075.0077.001210009261000
2016-02-0175.0077.0074.0077.0024000018156000
2016-01-2975.0075.0073.0075.001190008827000
2016-01-2873.0075.0073.0075.0014300010574000
2016-01-2773.0074.0072.0073.00380002776000
2016-01-2672.0074.0072.0073.00620004506000
2016-01-2573.0074.0071.0073.0014900010826000
2016-01-2271.0072.0070.0071.0028400020139000
2016-01-2170.0072.0069.0069.0041800029493000
2016-01-2077.0077.0071.0072.0043100031714000
2016-01-1975.0077.0075.0076.0025900019647000
2016-01-1872.0075.0072.0074.0043500031831000
2016-01-1580.0081.0076.0077.0046000035817000
2016-01-1481.0081.0077.0079.0048000037960000
2016-01-1384.0084.0081.0083.0029700024478000
2016-01-1287.0087.0077.0082.00109600090065000
2016-01-0887.0089.0082.0088.001657000143365000
2016-01-0781.0087.0081.0087.001224000102339000
2016-01-0680.0083.0080.0082.0041800034092000
2016-01-0576.0081.0076.0080.0025200019964000
2016-01-0476.0077.0075.0076.0024600018621000
2015-12-3078.0078.0076.0076.0017200013243000
2015-12-2977.0080.0077.0079.001170009226000
2015-12-2873.0077.0073.0077.001290009781000
2015-12-2574.0075.0072.0074.0037100027223000
2015-12-2477.0077.0074.0074.0087200065454000
2015-12-2278.0078.0077.0077.0045200035208000
2015-12-2179.0080.0078.0079.0029000022893000
2015-12-1881.0081.0078.0080.0044300035306000
2015-12-1781.0082.0080.0082.0021300017269000
2015-12-1681.0081.0080.0081.0023100018682000
2015-12-1579.0081.0079.0079.0018400014731000
2015-12-1479.0080.0078.0079.001230009704000
2015-12-1180.0080.0079.0080.0016300012972000
2015-12-1081.0081.0078.0080.0033700026930000
2015-12-0983.0084.0082.0082.0014400011841000
2015-12-0884.0085.0082.0083.0012800010704000
2015-12-0784.0086.0083.0085.0017900015076000
2015-12-0484.0085.0083.0084.0016900014277000
2015-12-0388.0088.0085.0086.0042100036704000
2015-12-0284.0088.0084.0087.001168000100681000

   ※ 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。 

s7db.com Twitter Blog