[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 
2017-05-2567.0067.0066.0067.0017500011703000
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
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

   ※ 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