7936 (株)アシックスの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	97	100	97	98	76,000	98
2000-12-28	99	100	97	100	97,000	100
2000-12-27	100	100	98	100	40,000	100
2000-12-26	102	102	100	100	39,000	100
2000-12-25	100	102	98	102	153,000	102
2000-12-22	98	100	97	98	85,000	98
2000-12-21	96	98	96	98	121,000	98
2000-12-20	98	100	96	98	181,000	98
2000-12-19	102	103	99	100	140,000	100
2000-12-18	102	104	102	103	63,000	103
2000-12-15	102	105	102	102	149,000	102
2000-12-14	107	107	105	105	99,000	105
2000-12-13	109	109	106	109	73,000	109
2000-12-12	112	112	109	109	90,000	109
2000-12-11	112	113	107	110	313,000	110
2000-12-08	103	107	103	105	222,000	105
2000-12-07	105	107	104	107	55,000	107
2000-12-06	107	107	105	106	84,000	106
2000-12-05	108	108	105	105	141,000	105
2000-12-04	105	108	105	107	162,000	107
2000-12-01	102	105	102	104	159,000	104
2000-11-30	102	104	101	104	75,000	104
2000-11-29	101	103	101	102	54,000	102
2000-11-28	103	104	101	103	97,000	103
2000-11-27	103	105	101	103	148,000	103
2000-11-24	99	99	97	99	126,000	99
2000-11-22	97	99	97	99	63,000	99
2000-11-21	100	100	97	97	75,000	97
2000-11-20	100	100	98	100	387,000	100
2000-11-17	100	101	100	101	64,000	101
2000-11-16	100	101	100	100	60,000	100
2000-11-15	102	102	100	100	82,000	100
2000-11-14	102	102	101	102	41,000	102
2000-11-13	103	103	102	103	95,000	103
2000-11-10	105	105	103	104	164,000	104
2000-11-09	101	104	101	103	57,000	103
2000-11-08	103	103	101	102	77,000	102
2000-11-07	105	105	101	101	89,000	101
2000-11-06	102	105	102	105	79,000	105
2000-11-02	100	103	99	102	74,000	102
2000-11-01	100	100	99	99	80,000	99
2000-10-31	100	101	99	99	85,000	99
2000-10-30	101	102	100	101	70,000	101
2000-10-27	100	104	100	100	66,000	100
2000-10-26	100	104	98	103	160,000	103
2000-10-25	103	104	100	100	152,000	100
2000-10-24	101	102	100	102	85,000	102
2000-10-23	104	105	102	102	46,000	102
2000-10-20	103	107	103	107	72,000	107
2000-10-19	103	103	100	103	101,000	103
2000-10-18	106	106	103	103	72,000	103
2000-10-17	109	109	106	106	72,000	106
2000-10-16	108	110	106	107	68,000	107
2000-10-13	108	109	106	108	86,000	108
2000-10-12	108	109	108	109	47,000	109
2000-10-11	108	110	108	110	84,000	110
2000-10-10	113	114	110	113	164,000	113
2000-10-06	115	115	112	114	273,000	114
2000-10-05	115	115	112	115	53,000	115
2000-10-04	112	116	112	116	99,000	116
2000-10-03	114	115	112	115	93,000	115
2000-10-02	112	114	111	113	103,000	113
2000-09-29	111	113	111	111	126,000	111
2000-09-28	110	111	108	108	86,000	108
2000-09-27	110	111	109	111	115,000	111
2000-09-26	115	116	111	112	144,000	112
2000-09-25	116	117	114	116	136,000	116
2000-09-22	115	117	113	113	69,000	113
2000-09-21	113	117	113	117	92,000	117
2000-09-20	114	115	113	115	83,000	115
2000-09-19	110	115	109	114	165,000	114
2000-09-18	112	113	111	111	95,000	111
2000-09-14	113	114	112	113	91,000	113
2000-09-13	115	116	112	114	141,000	114
2000-09-12	116	116	114	114	90,000	114
2000-09-11	117	117	115	116	171,000	116
2000-09-08	113	117	113	117	148,000	117
2000-09-07	116	116	113	114	185,000	114
2000-09-06	117	118	115	118	179,000	118
2000-09-05	120	120	118	118	199,000	118
2000-09-04	117	119	116	118	146,000	118
2000-09-01	118	119	117	117	152,000	117
2000-08-31	118	118	117	118	64,000	118
2000-08-30	119	119	117	118	46,000	118
2000-08-29	117	119	117	118	64,000	118
2000-08-28	119	120	117	117	65,000	117
2000-08-25	119	119	116	119	163,000	119
2000-08-24	118	119	116	116	88,000	116
2000-08-23	119	119	117	118	39,000	118
2000-08-22	118	118	115	118	69,000	118
2000-08-21	116	119	115	115	540,000	115
2000-08-18	118	118	115	118	52,000	118
2000-08-17	117	118	115	116	96,000	116
2000-08-16	117	119	117	117	55,000	117
2000-08-15	116	118	115	118	76,000	118
2000-08-14	116	117	116	116	44,000	116
2000-08-11	118	118	115	118	54,000	118
2000-08-10	118	119	117	118	103,000	118
2000-08-09	117	118	115	117	67,000	117
2000-08-08	115	117	115	117	51,000	117
2000-08-07	120	120	115	118	54,000	118
2000-08-04	120	120	115	117	79,000	117
2000-08-03	121	130	111	116	420,000	116
2000-08-02	119	122	116	121	219,000	121
2000-08-01	115	120	115	120	80,000	120
2000-07-31	115	117	113	114	137,000	114
2000-07-28	122	122	117	119	144,000	119
2000-07-27	122	122	120	120	86,000	120
2000-07-26	120	122	120	122	103,000	122
2000-07-25	125	125	120	124	149,000	124
2000-07-24	123	124	120	121	155,000	121
2000-07-21	123	128	121	124	78,000	124
2000-07-19	125	128	123	128	101,000	128
2000-07-18	126	129	125	125	161,000	125
2000-07-17	125	131	125	129	127,000	129
2000-07-14	125	132	125	130	119,000	130
2000-07-13	130	130	125	125	177,000	125
2000-07-12	135	135	130	130	186,000	130
2000-07-11	135	135	132	134	254,000	134
2000-07-10	135	136	130	133	254,000	133
2000-07-07	132	134	132	134	330,000	134
2000-07-06	129	129	123	129	205,000	129
2000-07-05	134	135	130	131	137,000	131
2000-07-04	138	138	132	134	290,000	134
2000-07-03	132	137	130	137	597,000	137
2000-06-30	125	129	124	129	350,000	129
2000-06-29	124	125	122	123	123,000	123
2000-06-28	121	123	120	123	175,000	123
2000-06-27	118	121	118	121	87,000	121
2000-06-26	121	121	118	119	188,000	119
2000-06-23	118	121	118	121	109,000	121
2000-06-22	120	120	118	120	104,000	120
2000-06-21	121	122	119	119	139,000	119
2000-06-20	120	122	119	121	77,000	121
2000-06-19	120	120	118	119	117,000	119
2000-06-16	123	125	122	122	230,000	122
2000-06-15	125	125	122	123	263,000	123
2000-06-14	123	125	122	124	287,000	124
2000-06-13	123	124	122	122	221,000	122
2000-06-12	120	122	120	122	278,000	122
2000-06-09	118	119	117	119	180,000	119
2000-06-08	119	119	117	119	153,000	119
2000-06-07	120	121	117	119	256,000	119
2000-06-06	120	125	118	121	1,161,000	121
2000-06-05	113	120	112	119	580,000	119
2000-06-02	114	115	110	114	139,000	114
2000-06-01	114	115	112	114	147,000	114
2000-05-31	113	115	112	114	377,000	114
2000-05-30	110	111	109	109	388,000	109
2000-05-29	108	110	108	110	84,000	110
2000-05-26	108	110	108	108	68,000	108
2000-05-25	111	111	108	108	161,000	108
2000-05-24	109	110	108	110	92,000	110
2000-05-23	109	111	108	110	134,000	110
2000-05-22	112	112	109	109	184,000	109
2000-05-19	111	112	111	112	85,000	112
2000-05-18	111	112	110	111	98,000	111
2000-05-17	112	112	110	111	132,000	111
2000-05-16	110	112	110	111	93,000	111
2000-05-15	110	111	109	110	96,000	110
2000-05-12	111	112	109	111	98,000	111
2000-05-11	112	112	110	111	88,000	111
2000-05-10	111	112	110	112	119,000	112
2000-05-09	110	111	109	111	105,000	111
2000-05-08	108	110	107	110	72,000	110
2000-05-02	110	111	108	108	105,000	108
2000-05-01	107	109	105	109	198,000	109
2000-04-28	107	107	106	106	306,000	106
2000-04-27	107	110	106	107	192,000	107
2000-04-26	111	111	107	110	44,000	110
2000-04-25	112	112	108	112	221,000	112
2000-04-24	107	110	106	109	118,000	109
2000-04-21	110	110	107	107	124,000	107
2000-04-20	111	112	110	112	130,000	112
2000-04-19	112	112	108	112	84,000	112
2000-04-18	110	113	107	107	174,000	107
2000-04-17	111	111	108	109	346,000	109
2000-04-14	113	114	113	114	71,000	114
2000-04-13	113	114	112	114	139,000	114
2000-04-12	114	114	112	113	143,000	113
2000-04-11	113	114	112	112	320,000	112
2000-04-10	115	115	112	113	246,000	113
2000-04-07	113	115	112	114	307,000	114
2000-04-06	116	116	113	113	194,000	113
2000-04-05	115	116	113	116	283,000	116
2000-04-04	113	115	111	115	210,000	115
2000-04-03	116	118	113	114	372,000	114
2000-03-31	118	119	115	116	307,000	116
2000-03-30	112	118	112	116	1,196,000	116
2000-03-29	115	115	110	111	770,000	111
2000-03-28	110	113	110	110	235,000	110
2000-03-27	110	112	108	110	473,000	110
2000-03-24	109	110	108	109	341,000	109
2000-03-23	109	115	103	108	921,000	108
2000-03-22	107	108	105	107	345,000	107
2000-03-21	105	108	105	107	357,000	107
2000-03-17	108	111	108	111	133,000	111
2000-03-16	111	113	109	113	269,000	113
2000-03-15	113	114	111	113	121,000	113
2000-03-14	113	115	113	114	112,000	114
2000-03-13	117	118	113	113	149,000	113
2000-03-10	120	120	114	116	426,000	116
2000-03-09	111	116	110	116	201,000	116
2000-03-08	119	119	115	117	144,000	117
2000-03-07	121	130	113	120	562,000	120
2000-03-06	113	121	113	121	221,000	121
2000-03-03	106	115	106	113	98,000	113
2000-03-02	109	110	108	108	96,000	108
2000-03-01	109	110	108	110	95,000	110
2000-02-29	108	110	108	109	111,000	109
2000-02-28	108	110	108	109	81,000	109
2000-02-25	109	109	105	108	173,000	108
2000-02-24	108	108	105	106	121,000	106
2000-02-23	108	108	105	106	542,000	106
2000-02-22	103	108	103	105	73,000	105
2000-02-21	105	108	103	103	142,000	103
2000-02-18	107	108	105	105	81,000	105
2000-02-17	110	111	105	106	94,000	106
2000-02-16	107	107	102	105	112,000	105
2000-02-15	103	107	102	102	186,000	102
2000-02-14	110	112	106	106	180,000	106
2000-02-10	116	116	113	113	186,000	113
2000-02-09	115	116	113	114	260,000	114
2000-02-08	117	117	115	116	151,000	116
2000-02-07	117	118	116	117	110,000	117
2000-02-04	116	117	115	115	137,000	115
2000-02-03	116	117	115	115	257,000	115
2000-02-02	116	118	116	118	108,000	118
2000-02-01	117	117	115	116	121,000	116
2000-01-31	116	117	115	116	171,000	116
2000-01-28	118	119	116	116	237,000	116
2000-01-27	119	122	118	118	66,000	118
2000-01-26	123	123	118	122	111,000	122
2000-01-25	123	124	120	120	164,000	120
2000-01-24	122	122	120	122	96,000	122
2000-01-21	123	124	121	122	142,000	122
2000-01-20	125	127	121	125	117,000	125
2000-01-19	124	125	123	124	137,000	124
2000-01-18	125	125	120	123	115,000	123
2000-01-17	119	120	117	117	182,000	117
2000-01-14	118	119	116	119	99,000	119
2000-01-13	115	118	114	115	115,000	115
2000-01-12	116	118	115	115	66,000	115
2000-01-11	120	120	115	117	185,000	117
2000-01-07	116	118	115	118	63,000	118
2000-01-06	115	118	115	117	95,000	117
2000-01-05	120	120	115	117	66,000	117
2000-01-04	120	120	115	115	111,000	115

分割・併合履歴： [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7936 (株)アシックス の時系列データ [2000年度]

7936 (株)アシックスの時系列データ [2000年度]