7936 (株)アシックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 205 | 212 | 205 | 212 | 275,000 | 53 |
| 2003-12-29 | 200 | 207 | 200 | 205 | 464,000 | 51.25 |
| 2003-12-26 | 198 | 202 | 196 | 199 | 628,000 | 49.75 |
| 2003-12-25 | 198 | 199 | 193 | 195 | 295,000 | 48.75 |
| 2003-12-24 | 192 | 199 | 192 | 197 | 726,000 | 49.25 |
| 2003-12-22 | 192 | 193 | 190 | 193 | 346,000 | 48.25 |
| 2003-12-19 | 190 | 193 | 187 | 191 | 484,000 | 47.75 |
| 2003-12-18 | 190 | 192 | 186 | 186 | 560,000 | 46.50 |
| 2003-12-17 | 194 | 196 | 191 | 191 | 608,000 | 47.75 |
| 2003-12-16 | 192 | 196 | 191 | 193 | 413,000 | 48.25 |
| 2003-12-15 | 195 | 197 | 193 | 194 | 260,000 | 48.50 |
| 2003-12-12 | 189 | 194 | 189 | 192 | 614,000 | 48 |
| 2003-12-11 | 197 | 198 | 191 | 194 | 520,000 | 48.50 |
| 2003-12-10 | 198 | 200 | 194 | 198 | 637,000 | 49.50 |
| 2003-12-09 | 201 | 203 | 201 | 202 | 136,000 | 50.50 |
| 2003-12-08 | 203 | 204 | 201 | 202 | 239,000 | 50.50 |
| 2003-12-05 | 207 | 208 | 204 | 206 | 161,000 | 51.50 |
| 2003-12-04 | 208 | 210 | 207 | 208 | 138,000 | 52 |
| 2003-12-03 | 205 | 208 | 205 | 207 | 143,000 | 51.75 |
| 2003-12-02 | 208 | 208 | 203 | 205 | 205,000 | 51.25 |
| 2003-12-01 | 194 | 205 | 194 | 205 | 198,000 | 51.25 |
| 2003-11-28 | 204 | 207 | 201 | 203 | 537,000 | 50.75 |
| 2003-11-27 | 210 | 212 | 206 | 209 | 521,000 | 52.25 |
| 2003-11-26 | 211 | 214 | 209 | 212 | 218,000 | 53 |
| 2003-11-25 | 217 | 218 | 205 | 207 | 305,000 | 51.75 |
| 2003-11-21 | 201 | 210 | 201 | 203 | 464,000 | 50.75 |
| 2003-11-20 | 193 | 198 | 193 | 195 | 320,000 | 48.75 |
| 2003-11-19 | 198 | 201 | 185 | 192 | 766,000 | 48 |
| 2003-11-18 | 192 | 198 | 190 | 197 | 433,000 | 49.25 |
| 2003-11-17 | 210 | 210 | 202 | 202 | 378,000 | 50.50 |
| 2003-11-14 | 220 | 222 | 216 | 216 | 258,000 | 54 |
| 2003-11-13 | 221 | 224 | 215 | 219 | 633,000 | 54.75 |
| 2003-11-12 | 226 | 226 | 221 | 224 | 275,000 | 56 |
| 2003-11-11 | 231 | 233 | 222 | 226 | 658,000 | 56.50 |
| 2003-11-10 | 230 | 237 | 227 | 236 | 732,000 | 59 |
| 2003-11-07 | 229 | 232 | 228 | 229 | 242,000 | 57.25 |
| 2003-11-06 | 235 | 238 | 229 | 229 | 346,000 | 57.25 |
| 2003-11-05 | 235 | 237 | 230 | 232 | 711,000 | 58 |
| 2003-11-04 | 228 | 240 | 228 | 240 | 1,710,000 | 60 |
| 2003-10-31 | 226 | 229 | 224 | 225 | 445,000 | 56.25 |
| 2003-10-30 | 223 | 229 | 222 | 226 | 661,000 | 56.50 |
| 2003-10-29 | 225 | 226 | 222 | 224 | 574,000 | 56 |
| 2003-10-28 | 223 | 225 | 220 | 220 | 752,000 | 55 |
| 2003-10-27 | 224 | 230 | 220 | 222 | 1,083,000 | 55.50 |
| 2003-10-24 | 221 | 226 | 220 | 220 | 872,000 | 55 |
| 2003-10-23 | 221 | 223 | 216 | 216 | 931,000 | 54 |
| 2003-10-22 | 237 | 238 | 229 | 230 | 1,012,000 | 57.50 |
| 2003-10-21 | 250 | 252 | 234 | 237 | 3,384,000 | 59.25 |
| 2003-10-20 | 228 | 245 | 225 | 241 | 5,798,000 | 60.25 |
| 2003-10-17 | 217 | 218 | 215 | 217 | 515,000 | 54.25 |
| 2003-10-16 | 220 | 220 | 212 | 219 | 733,000 | 54.75 |
| 2003-10-15 | 222 | 223 | 217 | 217 | 749,000 | 54.25 |
| 2003-10-14 | 221 | 224 | 219 | 221 | 877,000 | 55.25 |
| 2003-10-10 | 219 | 223 | 216 | 223 | 1,892,000 | 55.75 |
| 2003-10-09 | 216 | 219 | 211 | 216 | 1,185,000 | 54 |
| 2003-10-08 | 210 | 218 | 208 | 216 | 1,425,000 | 54 |
| 2003-10-07 | 209 | 214 | 207 | 211 | 1,775,000 | 52.75 |
| 2003-10-06 | 212 | 212 | 205 | 205 | 1,557,000 | 51.25 |
| 2003-10-03 | 208 | 213 | 208 | 211 | 1,275,000 | 52.75 |
| 2003-10-02 | 214 | 214 | 206 | 207 | 613,000 | 51.75 |
| 2003-10-01 | 216 | 216 | 209 | 212 | 692,000 | 53 |
| 2003-09-30 | 211 | 213 | 209 | 211 | 390,000 | 52.75 |
| 2003-09-29 | 207 | 216 | 206 | 212 | 960,000 | 53 |
| 2003-09-26 | 201 | 209 | 200 | 206 | 373,000 | 51.50 |
| 2003-09-25 | 205 | 208 | 204 | 204 | 586,000 | 51 |
| 2003-09-24 | 218 | 221 | 209 | 211 | 855,000 | 52.75 |
| 2003-09-22 | 220 | 223 | 220 | 223 | 408,000 | 55.75 |
| 2003-09-19 | 227 | 227 | 221 | 225 | 574,000 | 56.25 |
| 2003-09-18 | 226 | 228 | 224 | 226 | 935,000 | 56.50 |
| 2003-09-17 | 237 | 237 | 224 | 228 | 1,251,000 | 57 |
| 2003-09-16 | 232 | 235 | 230 | 233 | 635,000 | 58.25 |
| 2003-09-12 | 231 | 233 | 227 | 229 | 807,000 | 57.25 |
| 2003-09-11 | 225 | 232 | 225 | 230 | 776,000 | 57.50 |
| 2003-09-10 | 230 | 230 | 226 | 228 | 610,000 | 57 |
| 2003-09-09 | 226 | 234 | 225 | 230 | 1,249,000 | 57.50 |
| 2003-09-08 | 224 | 228 | 224 | 228 | 307,000 | 57 |
| 2003-09-05 | 227 | 230 | 223 | 228 | 547,000 | 57 |
| 2003-09-04 | 228 | 230 | 226 | 226 | 375,000 | 56.50 |
| 2003-09-03 | 230 | 231 | 226 | 228 | 292,000 | 57 |
| 2003-09-02 | 234 | 234 | 229 | 229 | 466,000 | 57.25 |
| 2003-09-01 | 228 | 237 | 224 | 230 | 1,068,000 | 57.50 |
| 2003-08-29 | 223 | 227 | 223 | 224 | 423,000 | 56 |
| 2003-08-28 | 227 | 228 | 223 | 223 | 451,000 | 55.75 |
| 2003-08-27 | 227 | 232 | 226 | 227 | 726,000 | 56.75 |
| 2003-08-26 | 223 | 233 | 223 | 226 | 846,000 | 56.50 |
| 2003-08-25 | 218 | 224 | 215 | 219 | 640,000 | 54.75 |
| 2003-08-22 | 228 | 229 | 218 | 220 | 1,017,000 | 55 |
| 2003-08-21 | 228 | 233 | 228 | 229 | 392,000 | 57.25 |
| 2003-08-20 | 234 | 234 | 230 | 231 | 564,000 | 57.75 |
| 2003-08-19 | 240 | 240 | 229 | 232 | 890,000 | 58 |
| 2003-08-18 | 230 | 239 | 227 | 236 | 1,861,000 | 59 |
| 2003-08-15 | 232 | 234 | 226 | 227 | 1,023,000 | 56.75 |
| 2003-08-14 | 228 | 233 | 223 | 232 | 1,183,000 | 58 |
| 2003-08-13 | 229 | 237 | 222 | 227 | 3,886,000 | 56.75 |
| 2003-08-12 | 217 | 234 | 212 | 232 | 8,548,000 | 58 |
| 2003-08-11 | 203 | 222 | 201 | 217 | 7,837,000 | 54.25 |
| 2003-08-08 | 200 | 200 | 194 | 195 | 662,000 | 48.75 |
| 2003-08-07 | 192 | 202 | 190 | 199 | 1,131,000 | 49.75 |
| 2003-08-06 | 190 | 193 | 190 | 191 | 276,000 | 47.75 |
| 2003-08-05 | 193 | 193 | 190 | 191 | 309,000 | 47.75 |
| 2003-08-04 | 194 | 195 | 190 | 192 | 258,000 | 48 |
| 2003-08-01 | 194 | 197 | 193 | 194 | 451,000 | 48.50 |
| 2003-07-31 | 194 | 196 | 193 | 195 | 869,000 | 48.75 |
| 2003-07-30 | 190 | 197 | 190 | 197 | 552,000 | 49.25 |
| 2003-07-29 | 192 | 193 | 190 | 190 | 376,000 | 47.50 |
| 2003-07-28 | 191 | 193 | 190 | 191 | 486,000 | 47.75 |
| 2003-07-25 | 193 | 193 | 188 | 189 | 813,000 | 47.25 |
| 2003-07-24 | 197 | 198 | 194 | 194 | 622,000 | 48.50 |
| 2003-07-23 | 190 | 195 | 189 | 195 | 596,000 | 48.75 |
| 2003-07-22 | 189 | 193 | 189 | 190 | 314,000 | 47.50 |
| 2003-07-18 | 184 | 197 | 183 | 194 | 530,000 | 48.50 |
| 2003-07-17 | 198 | 198 | 188 | 189 | 831,000 | 47.25 |
| 2003-07-16 | 203 | 203 | 197 | 199 | 489,000 | 49.75 |
| 2003-07-15 | 204 | 204 | 200 | 203 | 457,000 | 50.75 |
| 2003-07-14 | 200 | 201 | 198 | 199 | 283,000 | 49.75 |
| 2003-07-11 | 204 | 204 | 199 | 200 | 542,000 | 50 |
| 2003-07-10 | 204 | 206 | 200 | 204 | 646,000 | 51 |
| 2003-07-09 | 195 | 202 | 195 | 202 | 396,000 | 50.50 |
| 2003-07-08 | 207 | 209 | 199 | 199 | 900,000 | 49.75 |
| 2003-07-07 | 205 | 206 | 199 | 203 | 750,000 | 50.75 |
| 2003-07-04 | 193 | 203 | 192 | 202 | 775,000 | 50.50 |
| 2003-07-03 | 208 | 213 | 198 | 202 | 2,086,000 | 50.50 |
| 2003-07-02 | 218 | 219 | 200 | 205 | 2,364,000 | 51.25 |
| 2003-07-01 | 207 | 221 | 205 | 216 | 6,947,000 | 54 |
| 2003-06-30 | 202 | 209 | 198 | 207 | 4,887,000 | 51.75 |
| 2003-06-27 | 193 | 199 | 193 | 198 | 1,412,000 | 49.50 |
| 2003-06-26 | 193 | 194 | 191 | 192 | 463,000 | 48 |
| 2003-06-25 | 193 | 194 | 190 | 193 | 473,000 | 48.25 |
| 2003-06-24 | 194 | 197 | 189 | 191 | 921,000 | 47.75 |
| 2003-06-23 | 195 | 202 | 195 | 199 | 1,602,000 | 49.75 |
| 2003-06-20 | 190 | 195 | 190 | 193 | 510,000 | 48.25 |
| 2003-06-19 | 195 | 196 | 193 | 195 | 830,000 | 48.75 |
| 2003-06-18 | 192 | 195 | 191 | 193 | 750,000 | 48.25 |
| 2003-06-17 | 197 | 201 | 191 | 193 | 3,080,000 | 48.25 |
| 2003-06-16 | 197 | 204 | 193 | 197 | 4,971,000 | 49.25 |
| 2003-06-13 | 191 | 192 | 188 | 190 | 1,542,000 | 47.50 |
| 2003-06-12 | 193 | 194 | 187 | 188 | 1,932,000 | 47 |
| 2003-06-11 | 183 | 194 | 183 | 189 | 2,992,000 | 47.25 |
| 2003-06-10 | 179 | 183 | 179 | 183 | 652,000 | 45.75 |
| 2003-06-09 | 186 | 186 | 181 | 183 | 755,000 | 45.75 |
| 2003-06-06 | 179 | 187 | 178 | 183 | 1,118,000 | 45.75 |
| 2003-06-05 | 181 | 181 | 178 | 179 | 487,000 | 44.75 |
| 2003-06-04 | 180 | 182 | 178 | 179 | 561,000 | 44.75 |
| 2003-06-03 | 182 | 182 | 176 | 180 | 807,000 | 45 |
| 2003-06-02 | 180 | 185 | 180 | 184 | 839,000 | 46 |
| 2003-05-30 | 177 | 186 | 176 | 184 | 1,139,000 | 46 |
| 2003-05-29 | 181 | 182 | 177 | 179 | 968,000 | 44.75 |
| 2003-05-28 | 183 | 186 | 182 | 183 | 587,000 | 45.75 |
| 2003-05-27 | 188 | 188 | 184 | 184 | 806,000 | 46 |
| 2003-05-26 | 187 | 188 | 184 | 187 | 1,799,000 | 46.75 |
| 2003-05-23 | 189 | 190 | 179 | 183 | 1,742,000 | 45.75 |
| 2003-05-22 | 185 | 190 | 183 | 187 | 2,300,000 | 46.75 |
| 2003-05-21 | 177 | 183 | 177 | 183 | 2,546,000 | 45.75 |
| 2003-05-20 | 178 | 178 | 172 | 174 | 2,002,000 | 43.50 |
| 2003-05-19 | 189 | 189 | 171 | 177 | 3,277,000 | 44.25 |
| 2003-05-16 | 199 | 199 | 183 | 187 | 3,414,000 | 46.75 |
| 2003-05-15 | 196 | 199 | 193 | 198 | 1,696,000 | 49.50 |
| 2003-05-14 | 205 | 207 | 186 | 192 | 3,352,000 | 48 |
| 2003-05-13 | 203 | 209 | 202 | 207 | 4,528,000 | 51.75 |
| 2003-05-12 | 195 | 202 | 193 | 200 | 3,210,000 | 50 |
| 2003-05-09 | 193 | 200 | 190 | 190 | 6,239,000 | 47.50 |
| 2003-05-08 | 180 | 193 | 180 | 188 | 3,890,000 | 47 |
| 2003-05-07 | 179 | 184 | 176 | 183 | 688,000 | 45.75 |
| 2003-05-06 | 181 | 184 | 179 | 179 | 869,000 | 44.75 |
| 2003-05-02 | 183 | 189 | 178 | 178 | 2,207,000 | 44.50 |
| 2003-05-01 | 175 | 185 | 172 | 182 | 3,036,000 | 45.50 |
| 2003-04-30 | 171 | 175 | 168 | 174 | 1,322,000 | 43.50 |
| 2003-04-28 | 171 | 171 | 166 | 169 | 709,000 | 42.25 |
| 2003-04-25 | 175 | 176 | 170 | 174 | 1,334,000 | 43.50 |
| 2003-04-24 | 178 | 180 | 173 | 175 | 2,035,000 | 43.75 |
| 2003-04-23 | 177 | 184 | 174 | 179 | 2,578,000 | 44.75 |
| 2003-04-22 | 183 | 184 | 177 | 179 | 2,207,000 | 44.75 |
| 2003-04-21 | 194 | 195 | 184 | 184 | 4,145,000 | 46 |
| 2003-04-18 | 183 | 186 | 180 | 184 | 1,847,000 | 46 |
| 2003-04-17 | 179 | 190 | 179 | 186 | 4,480,000 | 46.50 |
| 2003-04-16 | 179 | 187 | 176 | 181 | 7,706,000 | 45.25 |
| 2003-04-15 | 171 | 185 | 168 | 184 | 8,866,000 | 46 |
| 2003-04-14 | 157 | 183 | 155 | 173 | 15,935,000 | 43.25 |
| 2003-04-11 | 151 | 161 | 149 | 158 | 4,278,000 | 39.50 |
| 2003-04-10 | 151 | 152 | 146 | 148 | 946,000 | 37 |
| 2003-04-09 | 152 | 155 | 150 | 152 | 1,253,000 | 38 |
| 2003-04-08 | 155 | 155 | 150 | 151 | 1,609,000 | 37.75 |
| 2003-04-07 | 153 | 158 | 152 | 154 | 2,442,000 | 38.50 |
| 2003-04-04 | 149 | 153 | 149 | 150 | 959,000 | 37.50 |
| 2003-04-03 | 156 | 159 | 149 | 150 | 2,595,000 | 37.50 |
| 2003-04-02 | 158 | 159 | 153 | 156 | 1,715,000 | 39 |
| 2003-04-01 | 150 | 161 | 149 | 158 | 4,429,000 | 39.50 |
| 2003-03-31 | 143 | 158 | 142 | 153 | 6,145,000 | 38.25 |
| 2003-03-28 | 145 | 147 | 139 | 144 | 2,569,000 | 36 |
| 2003-03-27 | 136 | 144 | 134 | 143 | 5,173,000 | 35.75 |
| 2003-03-26 | 133 | 137 | 133 | 134 | 1,251,000 | 33.50 |
| 2003-03-25 | 130 | 134 | 130 | 134 | 671,000 | 33.50 |
| 2003-03-24 | 134 | 136 | 130 | 135 | 1,299,000 | 33.75 |
| 2003-03-20 | 126 | 133 | 126 | 132 | 1,042,000 | 33 |
| 2003-03-19 | 128 | 128 | 124 | 127 | 303,000 | 31.75 |
| 2003-03-18 | 129 | 131 | 125 | 125 | 1,041,000 | 31.25 |
| 2003-03-17 | 121 | 129 | 118 | 129 | 691,000 | 32.25 |
| 2003-03-14 | 129 | 129 | 124 | 126 | 995,000 | 31.50 |
| 2003-03-13 | 127 | 131 | 124 | 126 | 2,732,000 | 31.50 |
| 2003-03-12 | 123 | 125 | 123 | 124 | 676,000 | 31 |
| 2003-03-11 | 129 | 131 | 123 | 125 | 1,680,000 | 31.25 |
| 2003-03-10 | 127 | 134 | 127 | 132 | 1,239,000 | 33 |
| 2003-03-07 | 135 | 136 | 130 | 132 | 2,137,000 | 33 |
| 2003-03-06 | 138 | 140 | 134 | 138 | 1,896,000 | 34.50 |
| 2003-03-05 | 129 | 141 | 126 | 140 | 3,274,000 | 35 |
| 2003-03-04 | 129 | 132 | 128 | 132 | 1,784,000 | 33 |
| 2003-03-03 | 131 | 132 | 128 | 128 | 3,144,000 | 32 |
| 2003-02-28 | 125 | 137 | 125 | 137 | 6,323,000 | 34.25 |
| 2003-02-27 | 123 | 125 | 122 | 123 | 1,300,000 | 30.75 |
| 2003-02-26 | 120 | 126 | 120 | 124 | 2,641,000 | 31 |
| 2003-02-25 | 121 | 121 | 116 | 120 | 404,000 | 30 |
| 2003-02-24 | 119 | 122 | 118 | 121 | 585,000 | 30.25 |
| 2003-02-21 | 119 | 122 | 117 | 120 | 383,000 | 30 |
| 2003-02-20 | 122 | 122 | 118 | 122 | 775,000 | 30.50 |
| 2003-02-19 | 116 | 125 | 116 | 122 | 1,464,000 | 30.50 |
| 2003-02-18 | 113 | 116 | 113 | 116 | 241,000 | 29 |
| 2003-02-17 | 116 | 117 | 111 | 113 | 799,000 | 28.25 |
| 2003-02-14 | 115 | 118 | 115 | 115 | 459,000 | 28.75 |
| 2003-02-13 | 116 | 120 | 116 | 118 | 627,000 | 29.50 |
| 2003-02-12 | 115 | 117 | 113 | 116 | 467,000 | 29 |
| 2003-02-10 | 111 | 115 | 110 | 115 | 457,000 | 28.75 |
| 2003-02-07 | 111 | 115 | 111 | 113 | 393,000 | 28.25 |
| 2003-02-06 | 112 | 113 | 110 | 110 | 445,000 | 27.50 |
| 2003-02-05 | 107 | 115 | 107 | 109 | 333,000 | 27.25 |
| 2003-02-04 | 110 | 110 | 107 | 108 | 161,000 | 27 |
| 2003-02-03 | 107 | 110 | 106 | 108 | 156,000 | 27 |
| 2003-01-31 | 107 | 108 | 106 | 106 | 176,000 | 26.50 |
| 2003-01-30 | 109 | 110 | 107 | 107 | 83,000 | 26.75 |
| 2003-01-29 | 112 | 112 | 108 | 108 | 143,000 | 27 |
| 2003-01-28 | 110 | 111 | 109 | 110 | 95,000 | 27.50 |
| 2003-01-27 | 114 | 114 | 109 | 110 | 186,000 | 27.50 |
| 2003-01-24 | 112 | 115 | 112 | 114 | 187,000 | 28.50 |
| 2003-01-23 | 111 | 115 | 111 | 115 | 133,000 | 28.75 |
| 2003-01-22 | 117 | 117 | 113 | 113 | 203,000 | 28.25 |
| 2003-01-21 | 113 | 116 | 110 | 115 | 255,000 | 28.75 |
| 2003-01-20 | 106 | 113 | 106 | 113 | 489,000 | 28.25 |
| 2003-01-17 | 106 | 107 | 104 | 105 | 130,000 | 26.25 |
| 2003-01-16 | 105 | 106 | 104 | 106 | 105,000 | 26.50 |
| 2003-01-15 | 106 | 106 | 104 | 106 | 179,000 | 26.50 |
| 2003-01-14 | 106 | 107 | 104 | 106 | 112,000 | 26.50 |
| 2003-01-10 | 106 | 106 | 105 | 105 | 161,000 | 26.25 |
| 2003-01-09 | 101 | 105 | 101 | 105 | 209,000 | 26.25 |
| 2003-01-08 | 104 | 105 | 103 | 103 | 132,000 | 25.75 |
| 2003-01-07 | 105 | 106 | 103 | 104 | 186,000 | 26 |
| 2003-01-06 | 102 | 103 | 101 | 103 | 74,000 | 25.75 |
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
