7936 (株)アシックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 100 | 100 | 99 | 100 | 46,000 | 25 |
| 2002-12-27 | 99 | 100 | 97 | 100 | 149,000 | 25 |
| 2002-12-26 | 101 | 101 | 98 | 99 | 108,000 | 24.75 |
| 2002-12-25 | 97 | 100 | 97 | 100 | 259,000 | 25 |
| 2002-12-24 | 99 | 100 | 96 | 97 | 382,000 | 24.25 |
| 2002-12-20 | 97 | 102 | 97 | 98 | 318,000 | 24.50 |
| 2002-12-19 | 96 | 100 | 96 | 100 | 229,000 | 25 |
| 2002-12-18 | 99 | 100 | 96 | 98 | 319,000 | 24.50 |
| 2002-12-17 | 101 | 104 | 99 | 101 | 275,000 | 25.25 |
| 2002-12-16 | 106 | 106 | 102 | 104 | 649,000 | 26 |
| 2002-12-13 | 106 | 110 | 106 | 106 | 434,000 | 26.50 |
| 2002-12-12 | 110 | 111 | 110 | 110 | 90,000 | 27.50 |
| 2002-12-11 | 114 | 114 | 111 | 111 | 270,000 | 27.75 |
| 2002-12-10 | 113 | 113 | 110 | 113 | 160,000 | 28.25 |
| 2002-12-09 | 111 | 113 | 111 | 113 | 125,000 | 28.25 |
| 2002-12-06 | 115 | 115 | 110 | 112 | 331,000 | 28 |
| 2002-12-05 | 114 | 114 | 112 | 114 | 150,000 | 28.50 |
| 2002-12-04 | 113 | 114 | 112 | 113 | 162,000 | 28.25 |
| 2002-12-03 | 115 | 115 | 113 | 115 | 107,000 | 28.75 |
| 2002-12-02 | 116 | 117 | 113 | 114 | 104,000 | 28.50 |
| 2002-11-29 | 111 | 117 | 111 | 116 | 142,000 | 29 |
| 2002-11-28 | 114 | 116 | 113 | 113 | 156,000 | 28.25 |
| 2002-11-27 | 111 | 116 | 111 | 113 | 173,000 | 28.25 |
| 2002-11-26 | 118 | 119 | 115 | 116 | 194,000 | 29 |
| 2002-11-25 | 112 | 119 | 112 | 118 | 400,000 | 29.50 |
| 2002-11-22 | 114 | 117 | 113 | 116 | 303,000 | 29 |
| 2002-11-21 | 111 | 113 | 110 | 111 | 254,000 | 27.75 |
| 2002-11-20 | 105 | 112 | 105 | 110 | 485,000 | 27.50 |
| 2002-11-19 | 112 | 113 | 109 | 109 | 296,000 | 27.25 |
| 2002-11-18 | 114 | 115 | 112 | 114 | 185,000 | 28.50 |
| 2002-11-15 | 115 | 116 | 113 | 115 | 212,000 | 28.75 |
| 2002-11-14 | 114 | 115 | 114 | 115 | 217,000 | 28.75 |
| 2002-11-13 | 116 | 117 | 115 | 115 | 99,000 | 28.75 |
| 2002-11-12 | 115 | 119 | 115 | 119 | 180,000 | 29.75 |
| 2002-11-11 | 120 | 120 | 116 | 117 | 322,000 | 29.25 |
| 2002-11-08 | 120 | 120 | 118 | 120 | 156,000 | 30 |
| 2002-11-07 | 119 | 122 | 117 | 122 | 181,000 | 30.50 |
| 2002-11-06 | 119 | 119 | 117 | 119 | 211,000 | 29.75 |
| 2002-11-05 | 116 | 120 | 116 | 119 | 166,000 | 29.75 |
| 2002-11-01 | 119 | 119 | 117 | 119 | 180,000 | 29.75 |
| 2002-10-31 | 117 | 119 | 117 | 119 | 159,000 | 29.75 |
| 2002-10-30 | 119 | 119 | 118 | 119 | 273,000 | 29.75 |
| 2002-10-29 | 119 | 121 | 119 | 119 | 237,000 | 29.75 |
| 2002-10-28 | 124 | 124 | 119 | 122 | 282,000 | 30.50 |
| 2002-10-25 | 123 | 125 | 120 | 124 | 971,000 | 31 |
| 2002-10-24 | 121 | 126 | 118 | 126 | 2,273,000 | 31.50 |
| 2002-10-23 | 115 | 120 | 111 | 120 | 1,029,000 | 30 |
| 2002-10-22 | 118 | 118 | 114 | 115 | 665,000 | 28.75 |
| 2002-10-21 | 118 | 122 | 116 | 118 | 983,000 | 29.50 |
| 2002-10-18 | 104 | 105 | 103 | 104 | 118,000 | 26 |
| 2002-10-17 | 105 | 105 | 103 | 104 | 69,000 | 26 |
| 2002-10-16 | 103 | 105 | 102 | 104 | 171,000 | 26 |
| 2002-10-15 | 105 | 105 | 101 | 102 | 68,000 | 25.50 |
| 2002-10-11 | 102 | 102 | 97 | 101 | 207,000 | 25.25 |
| 2002-10-10 | 97 | 99 | 90 | 99 | 396,000 | 24.75 |
| 2002-10-09 | 104 | 105 | 98 | 99 | 209,000 | 24.75 |
| 2002-10-08 | 105 | 108 | 104 | 106 | 196,000 | 26.50 |
| 2002-10-07 | 108 | 110 | 102 | 103 | 240,000 | 25.75 |
| 2002-10-04 | 108 | 110 | 108 | 110 | 143,000 | 27.50 |
| 2002-10-03 | 109 | 110 | 108 | 109 | 168,000 | 27.25 |
| 2002-10-02 | 110 | 112 | 108 | 109 | 130,000 | 27.25 |
| 2002-10-01 | 111 | 111 | 106 | 110 | 310,000 | 27.50 |
| 2002-09-30 | 110 | 111 | 107 | 108 | 167,000 | 27 |
| 2002-09-27 | 110 | 113 | 110 | 112 | 330,000 | 28 |
| 2002-09-26 | 110 | 111 | 108 | 108 | 88,000 | 27 |
| 2002-09-25 | 110 | 110 | 107 | 110 | 184,000 | 27.50 |
| 2002-09-24 | 108 | 110 | 107 | 110 | 131,000 | 27.50 |
| 2002-09-20 | 109 | 112 | 108 | 111 | 134,000 | 27.75 |
| 2002-09-19 | 110 | 112 | 109 | 111 | 273,000 | 27.75 |
| 2002-09-18 | 107 | 110 | 106 | 110 | 172,000 | 27.50 |
| 2002-09-17 | 108 | 108 | 106 | 108 | 138,000 | 27 |
| 2002-09-13 | 108 | 108 | 103 | 105 | 327,000 | 26.25 |
| 2002-09-12 | 108 | 108 | 105 | 108 | 112,000 | 27 |
| 2002-09-11 | 107 | 108 | 105 | 106 | 113,000 | 26.50 |
| 2002-09-10 | 102 | 106 | 102 | 104 | 255,000 | 26 |
| 2002-09-09 | 104 | 104 | 100 | 101 | 494,000 | 25.25 |
| 2002-09-06 | 102 | 103 | 101 | 103 | 169,000 | 25.75 |
| 2002-09-05 | 106 | 107 | 102 | 104 | 137,000 | 26 |
| 2002-09-04 | 107 | 107 | 101 | 105 | 236,000 | 26.25 |
| 2002-09-03 | 111 | 112 | 107 | 107 | 169,000 | 26.75 |
| 2002-09-02 | 111 | 116 | 110 | 113 | 244,000 | 28.25 |
| 2002-08-30 | 112 | 114 | 111 | 112 | 114,000 | 28 |
| 2002-08-29 | 113 | 114 | 112 | 113 | 215,000 | 28.25 |
| 2002-08-28 | 116 | 117 | 114 | 117 | 194,000 | 29.25 |
| 2002-08-27 | 113 | 117 | 113 | 116 | 173,000 | 29 |
| 2002-08-26 | 117 | 117 | 116 | 117 | 150,000 | 29.25 |
| 2002-08-23 | 118 | 118 | 116 | 116 | 157,000 | 29 |
| 2002-08-22 | 116 | 118 | 115 | 118 | 201,000 | 29.50 |
| 2002-08-21 | 116 | 117 | 113 | 116 | 189,000 | 29 |
| 2002-08-20 | 116 | 117 | 115 | 117 | 179,000 | 29.25 |
| 2002-08-19 | 113 | 115 | 113 | 114 | 223,000 | 28.50 |
| 2002-08-16 | 113 | 115 | 112 | 115 | 94,000 | 28.75 |
| 2002-08-15 | 114 | 114 | 112 | 114 | 94,000 | 28.50 |
| 2002-08-14 | 111 | 113 | 111 | 113 | 81,000 | 28.25 |
| 2002-08-13 | 111 | 114 | 111 | 112 | 81,000 | 28 |
| 2002-08-12 | 118 | 118 | 115 | 115 | 157,000 | 28.75 |
| 2002-08-09 | 115 | 116 | 113 | 116 | 167,000 | 29 |
| 2002-08-08 | 113 | 115 | 112 | 112 | 91,000 | 28 |
| 2002-08-07 | 113 | 115 | 113 | 113 | 97,000 | 28.25 |
| 2002-08-06 | 115 | 115 | 110 | 112 | 229,000 | 28 |
| 2002-08-05 | 115 | 118 | 115 | 117 | 109,000 | 29.25 |
| 2002-08-02 | 117 | 119 | 116 | 116 | 283,000 | 29 |
| 2002-08-01 | 121 | 121 | 118 | 120 | 339,000 | 30 |
| 2002-07-31 | 120 | 121 | 116 | 118 | 329,000 | 29.50 |
| 2002-07-30 | 121 | 121 | 116 | 119 | 1,007,000 | 29.75 |
| 2002-07-29 | 112 | 113 | 110 | 111 | 348,000 | 27.75 |
| 2002-07-26 | 122 | 122 | 100 | 110 | 1,262,000 | 27.50 |
| 2002-07-25 | 119 | 122 | 119 | 120 | 196,000 | 30 |
| 2002-07-24 | 117 | 127 | 117 | 127 | 393,000 | 31.75 |
| 2002-07-23 | 119 | 120 | 117 | 118 | 156,000 | 29.50 |
| 2002-07-22 | 117 | 120 | 117 | 119 | 223,000 | 29.75 |
| 2002-07-19 | 118 | 120 | 117 | 117 | 112,000 | 29.25 |
| 2002-07-18 | 119 | 120 | 117 | 118 | 207,000 | 29.50 |
| 2002-07-17 | 119 | 119 | 117 | 119 | 257,000 | 29.75 |
| 2002-07-16 | 117 | 120 | 117 | 117 | 187,000 | 29.25 |
| 2002-07-15 | 120 | 120 | 119 | 119 | 134,000 | 29.75 |
| 2002-07-12 | 120 | 123 | 120 | 121 | 176,000 | 30.25 |
| 2002-07-11 | 123 | 123 | 120 | 120 | 318,000 | 30 |
| 2002-07-10 | 124 | 124 | 121 | 121 | 154,000 | 30.25 |
| 2002-07-09 | 120 | 125 | 120 | 124 | 345,000 | 31 |
| 2002-07-08 | 126 | 127 | 120 | 120 | 415,000 | 30 |
| 2002-07-05 | 121 | 127 | 121 | 126 | 1,576,000 | 31.50 |
| 2002-07-04 | 120 | 123 | 120 | 122 | 298,000 | 30.50 |
| 2002-07-03 | 119 | 124 | 118 | 124 | 490,000 | 31 |
| 2002-07-02 | 118 | 120 | 116 | 120 | 316,000 | 30 |
| 2002-07-01 | 119 | 120 | 118 | 119 | 317,000 | 29.75 |
| 2002-06-28 | 118 | 121 | 118 | 121 | 357,000 | 30.25 |
| 2002-06-27 | 118 | 121 | 118 | 118 | 366,000 | 29.50 |
| 2002-06-26 | 121 | 123 | 120 | 120 | 529,000 | 30 |
| 2002-06-25 | 122 | 124 | 120 | 122 | 619,000 | 30.50 |
| 2002-06-24 | 121 | 123 | 117 | 121 | 925,000 | 30.25 |
| 2002-06-21 | 123 | 125 | 121 | 124 | 827,000 | 31 |
| 2002-06-20 | 118 | 124 | 116 | 122 | 2,054,000 | 30.50 |
| 2002-06-19 | 115 | 120 | 112 | 117 | 4,396,000 | 29.25 |
| 2002-06-18 | 129 | 131 | 125 | 125 | 2,277,000 | 31.25 |
| 2002-06-17 | 140 | 143 | 127 | 127 | 7,013,000 | 31.75 |
| 2002-06-14 | 135 | 140 | 133 | 138 | 2,969,000 | 34.50 |
| 2002-06-13 | 136 | 137 | 131 | 134 | 1,417,000 | 33.50 |
| 2002-06-12 | 137 | 137 | 134 | 135 | 2,746,000 | 33.75 |
| 2002-06-11 | 134 | 141 | 132 | 139 | 14,786,000 | 34.75 |
| 2002-06-10 | 123 | 137 | 123 | 134 | 6,448,000 | 33.50 |
| 2002-06-07 | 115 | 118 | 115 | 118 | 277,000 | 29.50 |
| 2002-06-06 | 121 | 122 | 116 | 116 | 492,000 | 29 |
| 2002-06-05 | 122 | 123 | 120 | 120 | 306,000 | 30 |
| 2002-06-04 | 124 | 124 | 121 | 123 | 298,000 | 30.75 |
| 2002-06-03 | 120 | 125 | 120 | 125 | 357,000 | 31.25 |
| 2002-05-31 | 120 | 122 | 119 | 121 | 359,000 | 30.25 |
| 2002-05-30 | 122 | 123 | 121 | 123 | 578,000 | 30.75 |
| 2002-05-29 | 123 | 125 | 122 | 123 | 322,000 | 30.75 |
| 2002-05-28 | 127 | 128 | 124 | 127 | 705,000 | 31.75 |
| 2002-05-27 | 125 | 134 | 124 | 128 | 3,523,000 | 32 |
| 2002-05-24 | 117 | 119 | 116 | 119 | 525,000 | 29.75 |
| 2002-05-23 | 114 | 116 | 114 | 116 | 225,000 | 29 |
| 2002-05-22 | 110 | 115 | 110 | 113 | 238,000 | 28.25 |
| 2002-05-21 | 109 | 112 | 109 | 111 | 144,000 | 27.75 |
| 2002-05-20 | 109 | 113 | 109 | 109 | 227,000 | 27.25 |
| 2002-05-17 | 112 | 112 | 109 | 109 | 176,000 | 27.25 |
| 2002-05-16 | 107 | 112 | 107 | 112 | 128,000 | 28 |
| 2002-05-15 | 110 | 111 | 105 | 108 | 222,000 | 27 |
| 2002-05-14 | 112 | 113 | 111 | 111 | 166,000 | 27.75 |
| 2002-05-13 | 115 | 116 | 112 | 112 | 206,000 | 28 |
| 2002-05-10 | 118 | 118 | 115 | 116 | 200,000 | 29 |
| 2002-05-09 | 116 | 117 | 115 | 116 | 123,000 | 29 |
| 2002-05-08 | 115 | 118 | 115 | 115 | 230,000 | 28.75 |
| 2002-05-07 | 115 | 117 | 114 | 115 | 88,000 | 28.75 |
| 2002-05-02 | 114 | 118 | 114 | 115 | 229,000 | 28.75 |
| 2002-05-01 | 116 | 116 | 113 | 115 | 344,000 | 28.75 |
| 2002-04-30 | 118 | 118 | 116 | 116 | 269,000 | 29 |
| 2002-04-26 | 117 | 119 | 116 | 118 | 255,000 | 29.50 |
| 2002-04-25 | 119 | 119 | 116 | 117 | 346,000 | 29.25 |
| 2002-04-24 | 118 | 118 | 116 | 117 | 182,000 | 29.25 |
| 2002-04-23 | 117 | 119 | 117 | 118 | 262,000 | 29.50 |
| 2002-04-22 | 116 | 122 | 116 | 120 | 1,509,000 | 30 |
| 2002-04-19 | 115 | 115 | 114 | 114 | 143,000 | 28.50 |
| 2002-04-18 | 116 | 117 | 114 | 114 | 347,000 | 28.50 |
| 2002-04-17 | 112 | 114 | 112 | 114 | 125,000 | 28.50 |
| 2002-04-16 | 111 | 113 | 110 | 113 | 106,000 | 28.25 |
| 2002-04-15 | 113 | 114 | 110 | 112 | 175,000 | 28 |
| 2002-04-12 | 113 | 115 | 112 | 114 | 74,000 | 28.50 |
| 2002-04-11 | 116 | 116 | 112 | 112 | 206,000 | 28 |
| 2002-04-10 | 115 | 116 | 114 | 115 | 259,000 | 28.75 |
| 2002-04-09 | 116 | 116 | 114 | 114 | 200,000 | 28.50 |
| 2002-04-08 | 115 | 119 | 115 | 116 | 609,000 | 29 |
| 2002-04-05 | 111 | 117 | 111 | 113 | 619,000 | 28.25 |
| 2002-04-04 | 110 | 112 | 109 | 110 | 202,000 | 27.50 |
| 2002-04-03 | 111 | 112 | 109 | 110 | 166,000 | 27.50 |
| 2002-04-02 | 107 | 113 | 106 | 112 | 277,000 | 28 |
| 2002-04-01 | 111 | 114 | 109 | 110 | 323,000 | 27.50 |
| 2002-03-29 | 115 | 115 | 111 | 111 | 379,000 | 27.75 |
| 2002-03-28 | 114 | 115 | 110 | 110 | 710,000 | 27.50 |
| 2002-03-27 | 109 | 117 | 107 | 116 | 2,030,000 | 29 |
| 2002-03-26 | 105 | 111 | 104 | 111 | 768,000 | 27.75 |
| 2002-03-25 | 105 | 105 | 103 | 104 | 187,000 | 26 |
| 2002-03-22 | 104 | 105 | 102 | 105 | 292,000 | 26.25 |
| 2002-03-20 | 107 | 108 | 103 | 104 | 435,000 | 26 |
| 2002-03-19 | 108 | 111 | 106 | 108 | 616,000 | 27 |
| 2002-03-18 | 103 | 113 | 103 | 112 | 1,694,000 | 28 |
| 2002-03-15 | 101 | 103 | 101 | 102 | 160,000 | 25.50 |
| 2002-03-14 | 100 | 102 | 100 | 100 | 140,000 | 25 |
| 2002-03-13 | 103 | 103 | 100 | 100 | 103,000 | 25 |
| 2002-03-12 | 102 | 103 | 100 | 101 | 168,000 | 25.25 |
| 2002-03-11 | 102 | 102 | 99 | 101 | 370,000 | 25.25 |
| 2002-03-08 | 102 | 104 | 99 | 102 | 725,000 | 25.50 |
| 2002-03-07 | 105 | 105 | 101 | 104 | 250,000 | 26 |
| 2002-03-06 | 105 | 105 | 103 | 104 | 217,000 | 26 |
| 2002-03-05 | 108 | 110 | 102 | 106 | 976,000 | 26.50 |
| 2002-03-04 | 105 | 106 | 103 | 104 | 311,000 | 26 |
| 2002-03-01 | 102 | 106 | 102 | 105 | 431,000 | 26.25 |
| 2002-02-28 | 100 | 108 | 98 | 108 | 569,000 | 27 |
| 2002-02-27 | 95 | 98 | 94 | 98 | 261,000 | 24.50 |
| 2002-02-26 | 95 | 95 | 93 | 95 | 100,000 | 23.75 |
| 2002-02-25 | 93 | 94 | 92 | 94 | 149,000 | 23.50 |
| 2002-02-22 | 94 | 94 | 91 | 93 | 177,000 | 23.25 |
| 2002-02-21 | 93 | 95 | 90 | 94 | 165,000 | 23.50 |
| 2002-02-20 | 93 | 94 | 92 | 93 | 53,000 | 23.25 |
| 2002-02-19 | 93 | 95 | 93 | 95 | 110,000 | 23.75 |
| 2002-02-18 | 93 | 96 | 93 | 95 | 62,000 | 23.75 |
| 2002-02-15 | 93 | 96 | 93 | 95 | 66,000 | 23.75 |
| 2002-02-14 | 93 | 95 | 93 | 93 | 98,000 | 23.25 |
| 2002-02-13 | 92 | 95 | 91 | 94 | 175,000 | 23.50 |
| 2002-02-12 | 92 | 92 | 91 | 92 | 184,000 | 23 |
| 2002-02-08 | 87 | 91 | 87 | 90 | 167,000 | 22.50 |
| 2002-02-07 | 88 | 90 | 88 | 90 | 88,000 | 22.50 |
| 2002-02-06 | 90 | 91 | 89 | 91 | 49,000 | 22.75 |
| 2002-02-05 | 92 | 92 | 88 | 92 | 117,000 | 23 |
| 2002-02-04 | 91 | 92 | 91 | 92 | 67,000 | 23 |
| 2002-02-01 | 89 | 92 | 88 | 90 | 142,000 | 22.50 |
| 2002-01-31 | 91 | 92 | 88 | 88 | 146,000 | 22 |
| 2002-01-30 | 94 | 94 | 92 | 93 | 61,000 | 23.25 |
| 2002-01-29 | 94 | 95 | 92 | 95 | 97,000 | 23.75 |
| 2002-01-28 | 95 | 97 | 94 | 97 | 220,000 | 24.25 |
| 2002-01-25 | 93 | 95 | 91 | 94 | 286,000 | 23.50 |
| 2002-01-24 | 91 | 92 | 90 | 91 | 121,000 | 22.75 |
| 2002-01-23 | 91 | 93 | 91 | 91 | 49,000 | 22.75 |
| 2002-01-22 | 93 | 94 | 92 | 93 | 87,000 | 23.25 |
| 2002-01-21 | 90 | 94 | 90 | 94 | 128,000 | 23.50 |
| 2002-01-18 | 86 | 92 | 86 | 92 | 162,000 | 23 |
| 2002-01-17 | 87 | 88 | 86 | 87 | 35,000 | 21.75 |
| 2002-01-16 | 85 | 88 | 85 | 88 | 50,000 | 22 |
| 2002-01-15 | 86 | 87 | 85 | 85 | 115,000 | 21.25 |
| 2002-01-11 | 92 | 92 | 88 | 88 | 148,000 | 22 |
| 2002-01-10 | 93 | 93 | 89 | 89 | 511,000 | 22.25 |
| 2002-01-09 | 89 | 91 | 89 | 90 | 123,000 | 22.50 |
| 2002-01-08 | 91 | 93 | 89 | 89 | 110,000 | 22.25 |
| 2002-01-07 | 92 | 93 | 91 | 91 | 87,000 | 22.75 |
| 2002-01-04 | 93 | 94 | 90 | 93 | 54,000 | 23.25 |
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
