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 | 24.50 |
| 2000-12-28 | 99 | 100 | 97 | 100 | 97,000 | 25 |
| 2000-12-27 | 100 | 100 | 98 | 100 | 40,000 | 25 |
| 2000-12-26 | 102 | 102 | 100 | 100 | 39,000 | 25 |
| 2000-12-25 | 100 | 102 | 98 | 102 | 153,000 | 25.50 |
| 2000-12-22 | 98 | 100 | 97 | 98 | 85,000 | 24.50 |
| 2000-12-21 | 96 | 98 | 96 | 98 | 121,000 | 24.50 |
| 2000-12-20 | 98 | 100 | 96 | 98 | 181,000 | 24.50 |
| 2000-12-19 | 102 | 103 | 99 | 100 | 140,000 | 25 |
| 2000-12-18 | 102 | 104 | 102 | 103 | 63,000 | 25.75 |
| 2000-12-15 | 102 | 105 | 102 | 102 | 149,000 | 25.50 |
| 2000-12-14 | 107 | 107 | 105 | 105 | 99,000 | 26.25 |
| 2000-12-13 | 109 | 109 | 106 | 109 | 73,000 | 27.25 |
| 2000-12-12 | 112 | 112 | 109 | 109 | 90,000 | 27.25 |
| 2000-12-11 | 112 | 113 | 107 | 110 | 313,000 | 27.50 |
| 2000-12-08 | 103 | 107 | 103 | 105 | 222,000 | 26.25 |
| 2000-12-07 | 105 | 107 | 104 | 107 | 55,000 | 26.75 |
| 2000-12-06 | 107 | 107 | 105 | 106 | 84,000 | 26.50 |
| 2000-12-05 | 108 | 108 | 105 | 105 | 141,000 | 26.25 |
| 2000-12-04 | 105 | 108 | 105 | 107 | 162,000 | 26.75 |
| 2000-12-01 | 102 | 105 | 102 | 104 | 159,000 | 26 |
| 2000-11-30 | 102 | 104 | 101 | 104 | 75,000 | 26 |
| 2000-11-29 | 101 | 103 | 101 | 102 | 54,000 | 25.50 |
| 2000-11-28 | 103 | 104 | 101 | 103 | 97,000 | 25.75 |
| 2000-11-27 | 103 | 105 | 101 | 103 | 148,000 | 25.75 |
| 2000-11-24 | 99 | 99 | 97 | 99 | 126,000 | 24.75 |
| 2000-11-22 | 97 | 99 | 97 | 99 | 63,000 | 24.75 |
| 2000-11-21 | 100 | 100 | 97 | 97 | 75,000 | 24.25 |
| 2000-11-20 | 100 | 100 | 98 | 100 | 387,000 | 25 |
| 2000-11-17 | 100 | 101 | 100 | 101 | 64,000 | 25.25 |
| 2000-11-16 | 100 | 101 | 100 | 100 | 60,000 | 25 |
| 2000-11-15 | 102 | 102 | 100 | 100 | 82,000 | 25 |
| 2000-11-14 | 102 | 102 | 101 | 102 | 41,000 | 25.50 |
| 2000-11-13 | 103 | 103 | 102 | 103 | 95,000 | 25.75 |
| 2000-11-10 | 105 | 105 | 103 | 104 | 164,000 | 26 |
| 2000-11-09 | 101 | 104 | 101 | 103 | 57,000 | 25.75 |
| 2000-11-08 | 103 | 103 | 101 | 102 | 77,000 | 25.50 |
| 2000-11-07 | 105 | 105 | 101 | 101 | 89,000 | 25.25 |
| 2000-11-06 | 102 | 105 | 102 | 105 | 79,000 | 26.25 |
| 2000-11-02 | 100 | 103 | 99 | 102 | 74,000 | 25.50 |
| 2000-11-01 | 100 | 100 | 99 | 99 | 80,000 | 24.75 |
| 2000-10-31 | 100 | 101 | 99 | 99 | 85,000 | 24.75 |
| 2000-10-30 | 101 | 102 | 100 | 101 | 70,000 | 25.25 |
| 2000-10-27 | 100 | 104 | 100 | 100 | 66,000 | 25 |
| 2000-10-26 | 100 | 104 | 98 | 103 | 160,000 | 25.75 |
| 2000-10-25 | 103 | 104 | 100 | 100 | 152,000 | 25 |
| 2000-10-24 | 101 | 102 | 100 | 102 | 85,000 | 25.50 |
| 2000-10-23 | 104 | 105 | 102 | 102 | 46,000 | 25.50 |
| 2000-10-20 | 103 | 107 | 103 | 107 | 72,000 | 26.75 |
| 2000-10-19 | 103 | 103 | 100 | 103 | 101,000 | 25.75 |
| 2000-10-18 | 106 | 106 | 103 | 103 | 72,000 | 25.75 |
| 2000-10-17 | 109 | 109 | 106 | 106 | 72,000 | 26.50 |
| 2000-10-16 | 108 | 110 | 106 | 107 | 68,000 | 26.75 |
| 2000-10-13 | 108 | 109 | 106 | 108 | 86,000 | 27 |
| 2000-10-12 | 108 | 109 | 108 | 109 | 47,000 | 27.25 |
| 2000-10-11 | 108 | 110 | 108 | 110 | 84,000 | 27.50 |
| 2000-10-10 | 113 | 114 | 110 | 113 | 164,000 | 28.25 |
| 2000-10-06 | 115 | 115 | 112 | 114 | 273,000 | 28.50 |
| 2000-10-05 | 115 | 115 | 112 | 115 | 53,000 | 28.75 |
| 2000-10-04 | 112 | 116 | 112 | 116 | 99,000 | 29 |
| 2000-10-03 | 114 | 115 | 112 | 115 | 93,000 | 28.75 |
| 2000-10-02 | 112 | 114 | 111 | 113 | 103,000 | 28.25 |
| 2000-09-29 | 111 | 113 | 111 | 111 | 126,000 | 27.75 |
| 2000-09-28 | 110 | 111 | 108 | 108 | 86,000 | 27 |
| 2000-09-27 | 110 | 111 | 109 | 111 | 115,000 | 27.75 |
| 2000-09-26 | 115 | 116 | 111 | 112 | 144,000 | 28 |
| 2000-09-25 | 116 | 117 | 114 | 116 | 136,000 | 29 |
| 2000-09-22 | 115 | 117 | 113 | 113 | 69,000 | 28.25 |
| 2000-09-21 | 113 | 117 | 113 | 117 | 92,000 | 29.25 |
| 2000-09-20 | 114 | 115 | 113 | 115 | 83,000 | 28.75 |
| 2000-09-19 | 110 | 115 | 109 | 114 | 165,000 | 28.50 |
| 2000-09-18 | 112 | 113 | 111 | 111 | 95,000 | 27.75 |
| 2000-09-14 | 113 | 114 | 112 | 113 | 91,000 | 28.25 |
| 2000-09-13 | 115 | 116 | 112 | 114 | 141,000 | 28.50 |
| 2000-09-12 | 116 | 116 | 114 | 114 | 90,000 | 28.50 |
| 2000-09-11 | 117 | 117 | 115 | 116 | 171,000 | 29 |
| 2000-09-08 | 113 | 117 | 113 | 117 | 148,000 | 29.25 |
| 2000-09-07 | 116 | 116 | 113 | 114 | 185,000 | 28.50 |
| 2000-09-06 | 117 | 118 | 115 | 118 | 179,000 | 29.50 |
| 2000-09-05 | 120 | 120 | 118 | 118 | 199,000 | 29.50 |
| 2000-09-04 | 117 | 119 | 116 | 118 | 146,000 | 29.50 |
| 2000-09-01 | 118 | 119 | 117 | 117 | 152,000 | 29.25 |
| 2000-08-31 | 118 | 118 | 117 | 118 | 64,000 | 29.50 |
| 2000-08-30 | 119 | 119 | 117 | 118 | 46,000 | 29.50 |
| 2000-08-29 | 117 | 119 | 117 | 118 | 64,000 | 29.50 |
| 2000-08-28 | 119 | 120 | 117 | 117 | 65,000 | 29.25 |
| 2000-08-25 | 119 | 119 | 116 | 119 | 163,000 | 29.75 |
| 2000-08-24 | 118 | 119 | 116 | 116 | 88,000 | 29 |
| 2000-08-23 | 119 | 119 | 117 | 118 | 39,000 | 29.50 |
| 2000-08-22 | 118 | 118 | 115 | 118 | 69,000 | 29.50 |
| 2000-08-21 | 116 | 119 | 115 | 115 | 540,000 | 28.75 |
| 2000-08-18 | 118 | 118 | 115 | 118 | 52,000 | 29.50 |
| 2000-08-17 | 117 | 118 | 115 | 116 | 96,000 | 29 |
| 2000-08-16 | 117 | 119 | 117 | 117 | 55,000 | 29.25 |
| 2000-08-15 | 116 | 118 | 115 | 118 | 76,000 | 29.50 |
| 2000-08-14 | 116 | 117 | 116 | 116 | 44,000 | 29 |
| 2000-08-11 | 118 | 118 | 115 | 118 | 54,000 | 29.50 |
| 2000-08-10 | 118 | 119 | 117 | 118 | 103,000 | 29.50 |
| 2000-08-09 | 117 | 118 | 115 | 117 | 67,000 | 29.25 |
| 2000-08-08 | 115 | 117 | 115 | 117 | 51,000 | 29.25 |
| 2000-08-07 | 120 | 120 | 115 | 118 | 54,000 | 29.50 |
| 2000-08-04 | 120 | 120 | 115 | 117 | 79,000 | 29.25 |
| 2000-08-03 | 121 | 130 | 111 | 116 | 420,000 | 29 |
| 2000-08-02 | 119 | 122 | 116 | 121 | 219,000 | 30.25 |
| 2000-08-01 | 115 | 120 | 115 | 120 | 80,000 | 30 |
| 2000-07-31 | 115 | 117 | 113 | 114 | 137,000 | 28.50 |
| 2000-07-28 | 122 | 122 | 117 | 119 | 144,000 | 29.75 |
| 2000-07-27 | 122 | 122 | 120 | 120 | 86,000 | 30 |
| 2000-07-26 | 120 | 122 | 120 | 122 | 103,000 | 30.50 |
| 2000-07-25 | 125 | 125 | 120 | 124 | 149,000 | 31 |
| 2000-07-24 | 123 | 124 | 120 | 121 | 155,000 | 30.25 |
| 2000-07-21 | 123 | 128 | 121 | 124 | 78,000 | 31 |
| 2000-07-19 | 125 | 128 | 123 | 128 | 101,000 | 32 |
| 2000-07-18 | 126 | 129 | 125 | 125 | 161,000 | 31.25 |
| 2000-07-17 | 125 | 131 | 125 | 129 | 127,000 | 32.25 |
| 2000-07-14 | 125 | 132 | 125 | 130 | 119,000 | 32.50 |
| 2000-07-13 | 130 | 130 | 125 | 125 | 177,000 | 31.25 |
| 2000-07-12 | 135 | 135 | 130 | 130 | 186,000 | 32.50 |
| 2000-07-11 | 135 | 135 | 132 | 134 | 254,000 | 33.50 |
| 2000-07-10 | 135 | 136 | 130 | 133 | 254,000 | 33.25 |
| 2000-07-07 | 132 | 134 | 132 | 134 | 330,000 | 33.50 |
| 2000-07-06 | 129 | 129 | 123 | 129 | 205,000 | 32.25 |
| 2000-07-05 | 134 | 135 | 130 | 131 | 137,000 | 32.75 |
| 2000-07-04 | 138 | 138 | 132 | 134 | 290,000 | 33.50 |
| 2000-07-03 | 132 | 137 | 130 | 137 | 597,000 | 34.25 |
| 2000-06-30 | 125 | 129 | 124 | 129 | 350,000 | 32.25 |
| 2000-06-29 | 124 | 125 | 122 | 123 | 123,000 | 30.75 |
| 2000-06-28 | 121 | 123 | 120 | 123 | 175,000 | 30.75 |
| 2000-06-27 | 118 | 121 | 118 | 121 | 87,000 | 30.25 |
| 2000-06-26 | 121 | 121 | 118 | 119 | 188,000 | 29.75 |
| 2000-06-23 | 118 | 121 | 118 | 121 | 109,000 | 30.25 |
| 2000-06-22 | 120 | 120 | 118 | 120 | 104,000 | 30 |
| 2000-06-21 | 121 | 122 | 119 | 119 | 139,000 | 29.75 |
| 2000-06-20 | 120 | 122 | 119 | 121 | 77,000 | 30.25 |
| 2000-06-19 | 120 | 120 | 118 | 119 | 117,000 | 29.75 |
| 2000-06-16 | 123 | 125 | 122 | 122 | 230,000 | 30.50 |
| 2000-06-15 | 125 | 125 | 122 | 123 | 263,000 | 30.75 |
| 2000-06-14 | 123 | 125 | 122 | 124 | 287,000 | 31 |
| 2000-06-13 | 123 | 124 | 122 | 122 | 221,000 | 30.50 |
| 2000-06-12 | 120 | 122 | 120 | 122 | 278,000 | 30.50 |
| 2000-06-09 | 118 | 119 | 117 | 119 | 180,000 | 29.75 |
| 2000-06-08 | 119 | 119 | 117 | 119 | 153,000 | 29.75 |
| 2000-06-07 | 120 | 121 | 117 | 119 | 256,000 | 29.75 |
| 2000-06-06 | 120 | 125 | 118 | 121 | 1,161,000 | 30.25 |
| 2000-06-05 | 113 | 120 | 112 | 119 | 580,000 | 29.75 |
| 2000-06-02 | 114 | 115 | 110 | 114 | 139,000 | 28.50 |
| 2000-06-01 | 114 | 115 | 112 | 114 | 147,000 | 28.50 |
| 2000-05-31 | 113 | 115 | 112 | 114 | 377,000 | 28.50 |
| 2000-05-30 | 110 | 111 | 109 | 109 | 388,000 | 27.25 |
| 2000-05-29 | 108 | 110 | 108 | 110 | 84,000 | 27.50 |
| 2000-05-26 | 108 | 110 | 108 | 108 | 68,000 | 27 |
| 2000-05-25 | 111 | 111 | 108 | 108 | 161,000 | 27 |
| 2000-05-24 | 109 | 110 | 108 | 110 | 92,000 | 27.50 |
| 2000-05-23 | 109 | 111 | 108 | 110 | 134,000 | 27.50 |
| 2000-05-22 | 112 | 112 | 109 | 109 | 184,000 | 27.25 |
| 2000-05-19 | 111 | 112 | 111 | 112 | 85,000 | 28 |
| 2000-05-18 | 111 | 112 | 110 | 111 | 98,000 | 27.75 |
| 2000-05-17 | 112 | 112 | 110 | 111 | 132,000 | 27.75 |
| 2000-05-16 | 110 | 112 | 110 | 111 | 93,000 | 27.75 |
| 2000-05-15 | 110 | 111 | 109 | 110 | 96,000 | 27.50 |
| 2000-05-12 | 111 | 112 | 109 | 111 | 98,000 | 27.75 |
| 2000-05-11 | 112 | 112 | 110 | 111 | 88,000 | 27.75 |
| 2000-05-10 | 111 | 112 | 110 | 112 | 119,000 | 28 |
| 2000-05-09 | 110 | 111 | 109 | 111 | 105,000 | 27.75 |
| 2000-05-08 | 108 | 110 | 107 | 110 | 72,000 | 27.50 |
| 2000-05-02 | 110 | 111 | 108 | 108 | 105,000 | 27 |
| 2000-05-01 | 107 | 109 | 105 | 109 | 198,000 | 27.25 |
| 2000-04-28 | 107 | 107 | 106 | 106 | 306,000 | 26.50 |
| 2000-04-27 | 107 | 110 | 106 | 107 | 192,000 | 26.75 |
| 2000-04-26 | 111 | 111 | 107 | 110 | 44,000 | 27.50 |
| 2000-04-25 | 112 | 112 | 108 | 112 | 221,000 | 28 |
| 2000-04-24 | 107 | 110 | 106 | 109 | 118,000 | 27.25 |
| 2000-04-21 | 110 | 110 | 107 | 107 | 124,000 | 26.75 |
| 2000-04-20 | 111 | 112 | 110 | 112 | 130,000 | 28 |
| 2000-04-19 | 112 | 112 | 108 | 112 | 84,000 | 28 |
| 2000-04-18 | 110 | 113 | 107 | 107 | 174,000 | 26.75 |
| 2000-04-17 | 111 | 111 | 108 | 109 | 346,000 | 27.25 |
| 2000-04-14 | 113 | 114 | 113 | 114 | 71,000 | 28.50 |
| 2000-04-13 | 113 | 114 | 112 | 114 | 139,000 | 28.50 |
| 2000-04-12 | 114 | 114 | 112 | 113 | 143,000 | 28.25 |
| 2000-04-11 | 113 | 114 | 112 | 112 | 320,000 | 28 |
| 2000-04-10 | 115 | 115 | 112 | 113 | 246,000 | 28.25 |
| 2000-04-07 | 113 | 115 | 112 | 114 | 307,000 | 28.50 |
| 2000-04-06 | 116 | 116 | 113 | 113 | 194,000 | 28.25 |
| 2000-04-05 | 115 | 116 | 113 | 116 | 283,000 | 29 |
| 2000-04-04 | 113 | 115 | 111 | 115 | 210,000 | 28.75 |
| 2000-04-03 | 116 | 118 | 113 | 114 | 372,000 | 28.50 |
| 2000-03-31 | 118 | 119 | 115 | 116 | 307,000 | 29 |
| 2000-03-30 | 112 | 118 | 112 | 116 | 1,196,000 | 29 |
| 2000-03-29 | 115 | 115 | 110 | 111 | 770,000 | 27.75 |
| 2000-03-28 | 110 | 113 | 110 | 110 | 235,000 | 27.50 |
| 2000-03-27 | 110 | 112 | 108 | 110 | 473,000 | 27.50 |
| 2000-03-24 | 109 | 110 | 108 | 109 | 341,000 | 27.25 |
| 2000-03-23 | 109 | 115 | 103 | 108 | 921,000 | 27 |
| 2000-03-22 | 107 | 108 | 105 | 107 | 345,000 | 26.75 |
| 2000-03-21 | 105 | 108 | 105 | 107 | 357,000 | 26.75 |
| 2000-03-17 | 108 | 111 | 108 | 111 | 133,000 | 27.75 |
| 2000-03-16 | 111 | 113 | 109 | 113 | 269,000 | 28.25 |
| 2000-03-15 | 113 | 114 | 111 | 113 | 121,000 | 28.25 |
| 2000-03-14 | 113 | 115 | 113 | 114 | 112,000 | 28.50 |
| 2000-03-13 | 117 | 118 | 113 | 113 | 149,000 | 28.25 |
| 2000-03-10 | 120 | 120 | 114 | 116 | 426,000 | 29 |
| 2000-03-09 | 111 | 116 | 110 | 116 | 201,000 | 29 |
| 2000-03-08 | 119 | 119 | 115 | 117 | 144,000 | 29.25 |
| 2000-03-07 | 121 | 130 | 113 | 120 | 562,000 | 30 |
| 2000-03-06 | 113 | 121 | 113 | 121 | 221,000 | 30.25 |
| 2000-03-03 | 106 | 115 | 106 | 113 | 98,000 | 28.25 |
| 2000-03-02 | 109 | 110 | 108 | 108 | 96,000 | 27 |
| 2000-03-01 | 109 | 110 | 108 | 110 | 95,000 | 27.50 |
| 2000-02-29 | 108 | 110 | 108 | 109 | 111,000 | 27.25 |
| 2000-02-28 | 108 | 110 | 108 | 109 | 81,000 | 27.25 |
| 2000-02-25 | 109 | 109 | 105 | 108 | 173,000 | 27 |
| 2000-02-24 | 108 | 108 | 105 | 106 | 121,000 | 26.50 |
| 2000-02-23 | 108 | 108 | 105 | 106 | 542,000 | 26.50 |
| 2000-02-22 | 103 | 108 | 103 | 105 | 73,000 | 26.25 |
| 2000-02-21 | 105 | 108 | 103 | 103 | 142,000 | 25.75 |
| 2000-02-18 | 107 | 108 | 105 | 105 | 81,000 | 26.25 |
| 2000-02-17 | 110 | 111 | 105 | 106 | 94,000 | 26.50 |
| 2000-02-16 | 107 | 107 | 102 | 105 | 112,000 | 26.25 |
| 2000-02-15 | 103 | 107 | 102 | 102 | 186,000 | 25.50 |
| 2000-02-14 | 110 | 112 | 106 | 106 | 180,000 | 26.50 |
| 2000-02-10 | 116 | 116 | 113 | 113 | 186,000 | 28.25 |
| 2000-02-09 | 115 | 116 | 113 | 114 | 260,000 | 28.50 |
| 2000-02-08 | 117 | 117 | 115 | 116 | 151,000 | 29 |
| 2000-02-07 | 117 | 118 | 116 | 117 | 110,000 | 29.25 |
| 2000-02-04 | 116 | 117 | 115 | 115 | 137,000 | 28.75 |
| 2000-02-03 | 116 | 117 | 115 | 115 | 257,000 | 28.75 |
| 2000-02-02 | 116 | 118 | 116 | 118 | 108,000 | 29.50 |
| 2000-02-01 | 117 | 117 | 115 | 116 | 121,000 | 29 |
| 2000-01-31 | 116 | 117 | 115 | 116 | 171,000 | 29 |
| 2000-01-28 | 118 | 119 | 116 | 116 | 237,000 | 29 |
| 2000-01-27 | 119 | 122 | 118 | 118 | 66,000 | 29.50 |
| 2000-01-26 | 123 | 123 | 118 | 122 | 111,000 | 30.50 |
| 2000-01-25 | 123 | 124 | 120 | 120 | 164,000 | 30 |
| 2000-01-24 | 122 | 122 | 120 | 122 | 96,000 | 30.50 |
| 2000-01-21 | 123 | 124 | 121 | 122 | 142,000 | 30.50 |
| 2000-01-20 | 125 | 127 | 121 | 125 | 117,000 | 31.25 |
| 2000-01-19 | 124 | 125 | 123 | 124 | 137,000 | 31 |
| 2000-01-18 | 125 | 125 | 120 | 123 | 115,000 | 30.75 |
| 2000-01-17 | 119 | 120 | 117 | 117 | 182,000 | 29.25 |
| 2000-01-14 | 118 | 119 | 116 | 119 | 99,000 | 29.75 |
| 2000-01-13 | 115 | 118 | 114 | 115 | 115,000 | 28.75 |
| 2000-01-12 | 116 | 118 | 115 | 115 | 66,000 | 28.75 |
| 2000-01-11 | 120 | 120 | 115 | 117 | 185,000 | 29.25 |
| 2000-01-07 | 116 | 118 | 115 | 118 | 63,000 | 29.50 |
| 2000-01-06 | 115 | 118 | 115 | 117 | 95,000 | 29.25 |
| 2000-01-05 | 120 | 120 | 115 | 117 | 66,000 | 29.25 |
| 2000-01-04 | 120 | 120 | 115 | 115 | 111,000 | 28.75 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
