7936 (株)アシックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 89 | 90 | 86 | 90 | 72,000 | 22.50 |
| 2001-12-27 | 86 | 88 | 85 | 88 | 91,000 | 22 |
| 2001-12-26 | 87 | 87 | 85 | 85 | 89,000 | 21.25 |
| 2001-12-25 | 90 | 90 | 85 | 85 | 226,000 | 21.25 |
| 2001-12-21 | 90 | 93 | 85 | 87 | 148,000 | 21.75 |
| 2001-12-20 | 79 | 84 | 79 | 82 | 224,000 | 20.50 |
| 2001-12-19 | 80 | 80 | 75 | 78 | 209,000 | 19.50 |
| 2001-12-18 | 77 | 79 | 76 | 78 | 235,000 | 19.50 |
| 2001-12-17 | 81 | 82 | 76 | 77 | 483,000 | 19.25 |
| 2001-12-14 | 85 | 86 | 80 | 81 | 616,000 | 20.25 |
| 2001-12-13 | 90 | 91 | 88 | 88 | 120,000 | 22 |
| 2001-12-12 | 90 | 92 | 90 | 90 | 409,000 | 22.50 |
| 2001-12-11 | 93 | 93 | 90 | 90 | 382,000 | 22.50 |
| 2001-12-10 | 93 | 93 | 91 | 93 | 184,000 | 23.25 |
| 2001-12-07 | 93 | 93 | 92 | 93 | 126,000 | 23.25 |
| 2001-12-06 | 95 | 95 | 92 | 93 | 75,000 | 23.25 |
| 2001-12-05 | 93 | 95 | 92 | 95 | 103,000 | 23.75 |
| 2001-12-04 | 95 | 95 | 92 | 94 | 185,000 | 23.50 |
| 2001-12-03 | 97 | 98 | 94 | 95 | 377,000 | 23.75 |
| 2001-11-30 | 95 | 96 | 95 | 95 | 94,000 | 23.75 |
| 2001-11-29 | 97 | 97 | 96 | 97 | 77,000 | 24.25 |
| 2001-11-28 | 98 | 98 | 96 | 98 | 125,000 | 24.50 |
| 2001-11-27 | 102 | 102 | 98 | 99 | 158,000 | 24.75 |
| 2001-11-26 | 100 | 103 | 99 | 102 | 209,000 | 25.50 |
| 2001-11-22 | 97 | 98 | 95 | 98 | 115,000 | 24.50 |
| 2001-11-21 | 97 | 97 | 95 | 97 | 114,000 | 24.25 |
| 2001-11-20 | 98 | 100 | 98 | 98 | 122,000 | 24.50 |
| 2001-11-19 | 97 | 99 | 97 | 98 | 42,000 | 24.50 |
| 2001-11-16 | 97 | 100 | 97 | 100 | 33,000 | 25 |
| 2001-11-15 | 96 | 100 | 96 | 100 | 70,000 | 25 |
| 2001-11-14 | 100 | 100 | 98 | 98 | 71,000 | 24.50 |
| 2001-11-13 | 100 | 100 | 97 | 99 | 130,000 | 24.75 |
| 2001-11-12 | 103 | 103 | 99 | 99 | 119,000 | 24.75 |
| 2001-11-09 | 100 | 100 | 97 | 98 | 71,000 | 24.50 |
| 2001-11-08 | 100 | 100 | 98 | 100 | 43,000 | 25 |
| 2001-11-07 | 102 | 103 | 95 | 99 | 216,000 | 24.75 |
| 2001-11-06 | 100 | 102 | 98 | 101 | 156,000 | 25.25 |
| 2001-11-05 | 104 | 104 | 97 | 101 | 238,000 | 25.25 |
| 2001-11-02 | 101 | 104 | 101 | 101 | 99,000 | 25.25 |
| 2001-11-01 | 106 | 106 | 101 | 102 | 90,000 | 25.50 |
| 2001-10-31 | 103 | 105 | 102 | 104 | 86,000 | 26 |
| 2001-10-30 | 104 | 105 | 103 | 104 | 74,000 | 26 |
| 2001-10-29 | 107 | 108 | 106 | 106 | 43,000 | 26.50 |
| 2001-10-26 | 108 | 108 | 105 | 107 | 129,000 | 26.75 |
| 2001-10-25 | 107 | 108 | 105 | 108 | 197,000 | 27 |
| 2001-10-24 | 103 | 105 | 102 | 105 | 151,000 | 26.25 |
| 2001-10-23 | 103 | 104 | 101 | 104 | 107,000 | 26 |
| 2001-10-22 | 100 | 104 | 100 | 100 | 533,000 | 25 |
| 2001-10-19 | 102 | 102 | 100 | 101 | 43,000 | 25.25 |
| 2001-10-18 | 100 | 103 | 100 | 100 | 153,000 | 25 |
| 2001-10-17 | 106 | 107 | 103 | 104 | 93,000 | 26 |
| 2001-10-16 | 107 | 107 | 105 | 106 | 60,000 | 26.50 |
| 2001-10-15 | 108 | 108 | 105 | 107 | 100,000 | 26.75 |
| 2001-10-12 | 109 | 109 | 107 | 109 | 141,000 | 27.25 |
| 2001-10-11 | 106 | 108 | 105 | 108 | 149,000 | 27 |
| 2001-10-10 | 109 | 109 | 106 | 106 | 197,000 | 26.50 |
| 2001-10-09 | 106 | 109 | 106 | 109 | 93,000 | 27.25 |
| 2001-10-05 | 109 | 109 | 106 | 106 | 63,000 | 26.50 |
| 2001-10-04 | 108 | 109 | 103 | 109 | 123,000 | 27.25 |
| 2001-10-03 | 109 | 109 | 105 | 105 | 188,000 | 26.25 |
| 2001-10-02 | 103 | 104 | 102 | 103 | 167,000 | 25.75 |
| 2001-10-01 | 100 | 102 | 100 | 101 | 177,000 | 25.25 |
| 2001-09-28 | 96 | 98 | 95 | 97 | 110,000 | 24.25 |
| 2001-09-27 | 94 | 95 | 93 | 95 | 293,000 | 23.75 |
| 2001-09-26 | 96 | 96 | 94 | 96 | 75,000 | 24 |
| 2001-09-25 | 94 | 97 | 94 | 96 | 149,000 | 24 |
| 2001-09-21 | 93 | 94 | 91 | 94 | 140,000 | 23.50 |
| 2001-09-20 | 95 | 95 | 93 | 94 | 65,000 | 23.50 |
| 2001-09-19 | 95 | 96 | 93 | 95 | 51,000 | 23.75 |
| 2001-09-18 | 93 | 95 | 92 | 92 | 90,000 | 23 |
| 2001-09-17 | 96 | 96 | 92 | 93 | 150,000 | 23.25 |
| 2001-09-14 | 96 | 98 | 95 | 97 | 155,000 | 24.25 |
| 2001-09-13 | 90 | 95 | 90 | 95 | 170,000 | 23.75 |
| 2001-09-12 | 95 | 95 | 88 | 91 | 267,000 | 22.75 |
| 2001-09-11 | 100 | 101 | 99 | 100 | 81,000 | 25 |
| 2001-09-10 | 105 | 105 | 100 | 101 | 136,000 | 25.25 |
| 2001-09-07 | 101 | 106 | 100 | 105 | 193,000 | 26.25 |
| 2001-09-06 | 101 | 102 | 101 | 102 | 93,000 | 25.50 |
| 2001-09-05 | 103 | 103 | 101 | 102 | 74,000 | 25.50 |
| 2001-09-04 | 105 | 105 | 101 | 105 | 149,000 | 26.25 |
| 2001-09-03 | 107 | 107 | 101 | 103 | 99,000 | 25.75 |
| 2001-08-31 | 107 | 109 | 105 | 107 | 142,000 | 26.75 |
| 2001-08-30 | 111 | 111 | 101 | 110 | 198,000 | 27.50 |
| 2001-08-29 | 112 | 112 | 111 | 111 | 66,000 | 27.75 |
| 2001-08-28 | 113 | 113 | 111 | 113 | 105,000 | 28.25 |
| 2001-08-27 | 114 | 114 | 111 | 111 | 150,000 | 27.75 |
| 2001-08-24 | 112 | 112 | 111 | 112 | 60,000 | 28 |
| 2001-08-23 | 112 | 113 | 111 | 111 | 84,000 | 27.75 |
| 2001-08-22 | 111 | 112 | 110 | 111 | 66,000 | 27.75 |
| 2001-08-21 | 110 | 112 | 110 | 111 | 79,000 | 27.75 |
| 2001-08-20 | 110 | 112 | 110 | 110 | 95,000 | 27.50 |
| 2001-08-17 | 111 | 113 | 110 | 110 | 180,000 | 27.50 |
| 2001-08-16 | 113 | 114 | 112 | 113 | 81,000 | 28.25 |
| 2001-08-15 | 114 | 115 | 113 | 113 | 78,000 | 28.25 |
| 2001-08-14 | 114 | 115 | 113 | 114 | 49,000 | 28.50 |
| 2001-08-13 | 115 | 115 | 112 | 112 | 50,000 | 28 |
| 2001-08-10 | 116 | 116 | 114 | 115 | 102,000 | 28.75 |
| 2001-08-09 | 114 | 115 | 114 | 115 | 48,000 | 28.75 |
| 2001-08-08 | 114 | 116 | 114 | 116 | 71,000 | 29 |
| 2001-08-07 | 117 | 118 | 114 | 115 | 83,000 | 28.75 |
| 2001-08-06 | 114 | 114 | 112 | 113 | 71,000 | 28.25 |
| 2001-08-03 | 115 | 118 | 114 | 114 | 56,000 | 28.50 |
| 2001-08-02 | 115 | 118 | 113 | 118 | 83,000 | 29.50 |
| 2001-08-01 | 117 | 118 | 112 | 116 | 94,000 | 29 |
| 2001-07-31 | 111 | 115 | 111 | 115 | 62,000 | 28.75 |
| 2001-07-30 | 114 | 114 | 110 | 110 | 56,000 | 27.50 |
| 2001-07-27 | 114 | 116 | 114 | 114 | 57,000 | 28.50 |
| 2001-07-26 | 117 | 117 | 115 | 116 | 65,000 | 29 |
| 2001-07-25 | 116 | 118 | 115 | 117 | 112,000 | 29.25 |
| 2001-07-24 | 110 | 116 | 110 | 115 | 131,000 | 28.75 |
| 2001-07-23 | 119 | 119 | 111 | 115 | 476,000 | 28.75 |
| 2001-07-19 | 118 | 119 | 115 | 119 | 122,000 | 29.75 |
| 2001-07-18 | 118 | 121 | 118 | 118 | 69,000 | 29.50 |
| 2001-07-17 | 121 | 121 | 118 | 119 | 46,000 | 29.75 |
| 2001-07-16 | 121 | 123 | 120 | 123 | 34,000 | 30.75 |
| 2001-07-13 | 122 | 125 | 121 | 123 | 59,000 | 30.75 |
| 2001-07-12 | 123 | 124 | 122 | 123 | 95,000 | 30.75 |
| 2001-07-11 | 125 | 125 | 122 | 123 | 304,000 | 30.75 |
| 2001-07-10 | 122 | 122 | 117 | 122 | 136,000 | 30.50 |
| 2001-07-09 | 120 | 120 | 117 | 120 | 135,000 | 30 |
| 2001-07-06 | 121 | 125 | 121 | 122 | 95,000 | 30.50 |
| 2001-07-05 | 124 | 127 | 122 | 126 | 88,000 | 31.50 |
| 2001-07-04 | 125 | 129 | 124 | 124 | 97,000 | 31 |
| 2001-07-03 | 125 | 128 | 123 | 128 | 123,000 | 32 |
| 2001-07-02 | 131 | 131 | 126 | 128 | 341,000 | 32 |
| 2001-06-29 | 131 | 133 | 129 | 131 | 211,000 | 32.75 |
| 2001-06-28 | 129 | 135 | 129 | 131 | 768,000 | 32.75 |
| 2001-06-27 | 130 | 131 | 128 | 128 | 354,000 | 32 |
| 2001-06-26 | 129 | 130 | 126 | 130 | 371,000 | 32.50 |
| 2001-06-25 | 128 | 130 | 124 | 126 | 695,000 | 31.50 |
| 2001-06-22 | 120 | 123 | 119 | 123 | 173,000 | 30.75 |
| 2001-06-21 | 119 | 120 | 118 | 118 | 84,000 | 29.50 |
| 2001-06-20 | 118 | 120 | 118 | 119 | 140,000 | 29.75 |
| 2001-06-19 | 119 | 121 | 118 | 120 | 124,000 | 30 |
| 2001-06-18 | 118 | 120 | 118 | 120 | 103,000 | 30 |
| 2001-06-15 | 119 | 120 | 118 | 118 | 107,000 | 29.50 |
| 2001-06-14 | 121 | 122 | 119 | 119 | 41,000 | 29.75 |
| 2001-06-13 | 120 | 121 | 118 | 118 | 104,000 | 29.50 |
| 2001-06-12 | 122 | 124 | 117 | 117 | 154,000 | 29.25 |
| 2001-06-11 | 118 | 124 | 118 | 124 | 167,000 | 31 |
| 2001-06-08 | 115 | 117 | 115 | 116 | 308,000 | 29 |
| 2001-06-07 | 116 | 117 | 114 | 117 | 74,000 | 29.25 |
| 2001-06-06 | 116 | 116 | 113 | 114 | 42,000 | 28.50 |
| 2001-06-05 | 115 | 117 | 112 | 113 | 115,000 | 28.25 |
| 2001-06-04 | 116 | 117 | 114 | 115 | 164,000 | 28.75 |
| 2001-06-01 | 120 | 120 | 118 | 118 | 108,000 | 29.50 |
| 2001-05-31 | 121 | 122 | 120 | 120 | 113,000 | 30 |
| 2001-05-30 | 123 | 125 | 122 | 122 | 150,000 | 30.50 |
| 2001-05-29 | 123 | 124 | 121 | 123 | 152,000 | 30.75 |
| 2001-05-28 | 127 | 127 | 123 | 123 | 232,000 | 30.75 |
| 2001-05-25 | 129 | 129 | 126 | 128 | 319,000 | 32 |
| 2001-05-24 | 130 | 132 | 127 | 129 | 765,000 | 32.25 |
| 2001-05-23 | 124 | 139 | 123 | 128 | 1,791,000 | 32 |
| 2001-05-22 | 124 | 124 | 120 | 120 | 137,000 | 30 |
| 2001-05-21 | 121 | 124 | 119 | 124 | 195,000 | 31 |
| 2001-05-18 | 120 | 122 | 119 | 119 | 101,000 | 29.75 |
| 2001-05-17 | 118 | 120 | 117 | 120 | 186,000 | 30 |
| 2001-05-16 | 118 | 120 | 118 | 118 | 87,000 | 29.50 |
| 2001-05-15 | 120 | 123 | 120 | 120 | 467,000 | 30 |
| 2001-05-14 | 120 | 121 | 119 | 120 | 112,000 | 30 |
| 2001-05-11 | 121 | 123 | 120 | 121 | 80,000 | 30.25 |
| 2001-05-10 | 121 | 123 | 119 | 123 | 157,000 | 30.75 |
| 2001-05-09 | 121 | 122 | 119 | 122 | 243,000 | 30.50 |
| 2001-05-08 | 125 | 126 | 122 | 123 | 154,000 | 30.75 |
| 2001-05-07 | 127 | 128 | 126 | 126 | 172,000 | 31.50 |
| 2001-05-02 | 129 | 129 | 127 | 129 | 176,000 | 32.25 |
| 2001-05-01 | 127 | 129 | 127 | 129 | 189,000 | 32.25 |
| 2001-04-27 | 128 | 128 | 125 | 126 | 169,000 | 31.50 |
| 2001-04-26 | 129 | 130 | 125 | 128 | 243,000 | 32 |
| 2001-04-25 | 130 | 130 | 125 | 129 | 204,000 | 32.25 |
| 2001-04-24 | 123 | 127 | 122 | 127 | 213,000 | 31.75 |
| 2001-04-23 | 122 | 124 | 121 | 122 | 208,000 | 30.50 |
| 2001-04-20 | 125 | 126 | 123 | 125 | 150,000 | 31.25 |
| 2001-04-19 | 125 | 126 | 123 | 125 | 221,000 | 31.25 |
| 2001-04-18 | 127 | 128 | 123 | 124 | 322,000 | 31 |
| 2001-04-17 | 125 | 131 | 124 | 125 | 484,000 | 31.25 |
| 2001-04-16 | 122 | 125 | 121 | 123 | 188,000 | 30.75 |
| 2001-04-13 | 121 | 123 | 121 | 122 | 135,000 | 30.50 |
| 2001-04-12 | 122 | 123 | 120 | 122 | 84,000 | 30.50 |
| 2001-04-11 | 119 | 122 | 118 | 122 | 247,000 | 30.50 |
| 2001-04-10 | 120 | 121 | 118 | 118 | 259,000 | 29.50 |
| 2001-04-09 | 123 | 123 | 120 | 122 | 220,000 | 30.50 |
| 2001-04-06 | 128 | 129 | 121 | 123 | 372,000 | 30.75 |
| 2001-04-05 | 127 | 128 | 125 | 126 | 524,000 | 31.50 |
| 2001-04-04 | 122 | 128 | 122 | 123 | 534,000 | 30.75 |
| 2001-04-03 | 136 | 137 | 125 | 130 | 1,568,000 | 32.50 |
| 2001-04-02 | 116 | 146 | 113 | 138 | 4,181,000 | 34.50 |
| 2001-03-30 | 111 | 112 | 110 | 110 | 87,000 | 27.50 |
| 2001-03-29 | 112 | 113 | 110 | 113 | 199,000 | 28.25 |
| 2001-03-28 | 112 | 114 | 110 | 113 | 284,000 | 28.25 |
| 2001-03-27 | 111 | 113 | 110 | 112 | 198,000 | 28 |
| 2001-03-26 | 108 | 113 | 108 | 113 | 468,000 | 28.25 |
| 2001-03-23 | 106 | 106 | 103 | 105 | 90,000 | 26.25 |
| 2001-03-22 | 107 | 107 | 104 | 106 | 105,000 | 26.50 |
| 2001-03-21 | 102 | 107 | 102 | 107 | 136,000 | 26.75 |
| 2001-03-19 | 102 | 104 | 101 | 101 | 93,000 | 25.25 |
| 2001-03-16 | 104 | 105 | 102 | 102 | 88,000 | 25.50 |
| 2001-03-15 | 100 | 104 | 99 | 100 | 202,000 | 25 |
| 2001-03-14 | 104 | 104 | 100 | 104 | 85,000 | 26 |
| 2001-03-13 | 101 | 102 | 100 | 101 | 75,000 | 25.25 |
| 2001-03-12 | 107 | 107 | 103 | 104 | 155,000 | 26 |
| 2001-03-09 | 107 | 107 | 104 | 107 | 185,000 | 26.75 |
| 2001-03-08 | 101 | 102 | 101 | 102 | 68,000 | 25.50 |
| 2001-03-07 | 100 | 104 | 100 | 101 | 120,000 | 25.25 |
| 2001-03-06 | 100 | 102 | 99 | 102 | 178,000 | 25.50 |
| 2001-03-05 | 101 | 102 | 100 | 100 | 86,000 | 25 |
| 2001-03-02 | 108 | 108 | 102 | 102 | 94,000 | 25.50 |
| 2001-03-01 | 107 | 108 | 103 | 105 | 206,000 | 26.25 |
| 2001-02-28 | 106 | 111 | 106 | 110 | 502,000 | 27.50 |
| 2001-02-27 | 105 | 106 | 104 | 106 | 148,000 | 26.50 |
| 2001-02-26 | 101 | 105 | 101 | 103 | 189,000 | 25.75 |
| 2001-02-23 | 98 | 101 | 98 | 101 | 115,000 | 25.25 |
| 2001-02-22 | 99 | 99 | 98 | 98 | 192,000 | 24.50 |
| 2001-02-21 | 99 | 100 | 99 | 99 | 73,000 | 24.75 |
| 2001-02-20 | 100 | 100 | 99 | 99 | 64,000 | 24.75 |
| 2001-02-19 | 100 | 101 | 99 | 99 | 75,000 | 24.75 |
| 2001-02-16 | 100 | 101 | 99 | 100 | 99,000 | 25 |
| 2001-02-15 | 98 | 101 | 98 | 98 | 169,000 | 24.50 |
| 2001-02-14 | 99 | 99 | 97 | 97 | 59,000 | 24.25 |
| 2001-02-13 | 98 | 98 | 97 | 98 | 167,000 | 24.50 |
| 2001-02-09 | 96 | 97 | 96 | 97 | 67,000 | 24.25 |
| 2001-02-08 | 97 | 97 | 96 | 96 | 75,000 | 24 |
| 2001-02-07 | 96 | 98 | 96 | 97 | 66,000 | 24.25 |
| 2001-02-06 | 96 | 98 | 96 | 96 | 298,000 | 24 |
| 2001-02-05 | 98 | 98 | 96 | 97 | 113,000 | 24.25 |
| 2001-02-02 | 96 | 98 | 96 | 98 | 90,000 | 24.50 |
| 2001-02-01 | 99 | 99 | 96 | 98 | 92,000 | 24.50 |
| 2001-01-31 | 100 | 100 | 97 | 97 | 115,000 | 24.25 |
| 2001-01-30 | 98 | 100 | 96 | 100 | 196,000 | 25 |
| 2001-01-29 | 95 | 98 | 95 | 96 | 164,000 | 24 |
| 2001-01-26 | 97 | 97 | 95 | 95 | 58,000 | 23.75 |
| 2001-01-25 | 97 | 97 | 95 | 97 | 164,000 | 24.25 |
| 2001-01-24 | 96 | 96 | 94 | 94 | 176,000 | 23.50 |
| 2001-01-23 | 96 | 96 | 94 | 95 | 122,000 | 23.75 |
| 2001-01-22 | 96 | 96 | 95 | 96 | 81,000 | 24 |
| 2001-01-19 | 97 | 97 | 95 | 96 | 127,000 | 24 |
| 2001-01-18 | 96 | 97 | 95 | 96 | 184,000 | 24 |
| 2001-01-17 | 95 | 97 | 94 | 97 | 105,000 | 24.25 |
| 2001-01-16 | 97 | 98 | 95 | 98 | 115,000 | 24.50 |
| 2001-01-15 | 91 | 97 | 91 | 95 | 109,000 | 23.75 |
| 2001-01-12 | 98 | 98 | 96 | 97 | 56,000 | 24.25 |
| 2001-01-11 | 97 | 98 | 96 | 98 | 79,000 | 24.50 |
| 2001-01-10 | 100 | 100 | 96 | 100 | 176,000 | 25 |
| 2001-01-09 | 98 | 99 | 96 | 99 | 59,000 | 24.75 |
| 2001-01-05 | 98 | 100 | 96 | 97 | 101,000 | 24.25 |
| 2001-01-04 | 99 | 99 | 98 | 98 | 255,000 | 24.50 |
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
