7936 (株)アシックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	335	337	332	335	147,000	83.75
2004-12-29	329	336	328	335	404,000	83.75
2004-12-28	332	332	328	328	271,000	82
2004-12-27	331	333	329	333	269,000	83.25
2004-12-24	329	332	329	329	205,000	82.25
2004-12-22	331	335	329	330	490,000	82.50
2004-12-21	330	332	329	331	195,000	82.75
2004-12-20	327	331	327	330	188,000	82.50
2004-12-17	323	331	323	331	271,000	82.75
2004-12-16	324	329	323	326	282,000	81.50
2004-12-15	332	332	327	327	251,000	81.75
2004-12-14	325	331	325	331	296,000	82.75
2004-12-13	326	330	323	325	260,000	81.25
2004-12-10	321	324	319	321	351,000	80.25
2004-12-09	327	327	324	325	141,000	81.25
2004-12-08	327	330	325	329	178,000	82.25
2004-12-07	326	329	326	327	187,000	81.75
2004-12-06	327	330	326	328	146,000	82
2004-12-03	330	332	329	329	104,000	82.25
2004-12-02	333	334	330	332	215,000	83
2004-12-01	330	331	329	329	156,000	82.25
2004-11-30	329	332	329	330	218,000	82.50
2004-11-29	325	332	321	332	287,000	83
2004-11-26	332	332	328	328	201,000	82
2004-11-25	325	331	323	329	800,000	82.25
2004-11-24	318	323	316	321	392,000	80.25
2004-11-22	317	319	311	316	745,000	79
2004-11-19	320	320	313	315	431,000	78.75
2004-11-18	317	321	317	317	410,000	79.25
2004-11-17	317	320	316	317	540,000	79.25
2004-11-16	321	321	317	317	674,000	79.25
2004-11-15	320	324	317	320	473,000	80
2004-11-12	315	320	315	319	280,000	79.75
2004-11-11	321	321	316	317	268,000	79.25
2004-11-10	324	325	321	321	196,000	80.25
2004-11-09	326	328	323	325	261,000	81.25
2004-11-08	330	330	328	328	168,000	82
2004-11-05	330	332	330	331	159,000	82.75
2004-11-04	335	335	327	328	340,000	82
2004-11-02	318	335	318	333	720,000	83.25
2004-11-01	316	320	314	320	315,000	80
2004-10-29	319	323	318	319	237,000	79.75
2004-10-28	320	321	317	319	195,000	79.75
2004-10-27	321	321	316	317	215,000	79.25
2004-10-26	323	326	312	316	491,000	79
2004-10-25	325	328	317	325	418,000	81.25
2004-10-22	330	338	328	330	204,000	82.50
2004-10-21	330	335	328	328	393,000	82
2004-10-20	338	340	331	333	706,000	83.25
2004-10-19	346	347	340	340	582,000	85
2004-10-18	347	355	345	348	644,000	87
2004-10-15	342	342	336	339	445,000	84.75
2004-10-14	347	349	343	346	270,000	86.50
2004-10-13	351	351	348	350	127,000	87.50
2004-10-12	351	355	350	353	224,000	88.25
2004-10-08	356	358	355	355	205,000	88.75
2004-10-07	360	362	357	359	548,000	89.75
2004-10-06	348	363	344	362	1,368,000	90.50
2004-10-05	349	353	347	348	684,000	87
2004-10-04	347	353	346	350	1,026,000	87.50
2004-10-01	340	346	340	342	541,000	85.50
2004-09-30	345	349	342	344	717,000	86
2004-09-29	337	344	337	342	505,000	85.50
2004-09-28	335	339	335	336	408,000	84
2004-09-27	338	338	331	336	377,000	84
2004-09-24	337	337	332	335	400,000	83.75
2004-09-22	341	341	331	332	325,000	83
2004-09-21	341	345	339	339	674,000	84.75
2004-09-17	333	337	330	336	568,000	84
2004-09-16	327	333	326	331	396,000	82.75
2004-09-15	334	334	325	327	757,000	81.75
2004-09-14	336	337	334	335	435,000	83.75
2004-09-13	337	339	333	334	609,000	83.50
2004-09-10	337	342	334	339	1,138,000	84.75
2004-09-09	347	350	339	340	684,000	85
2004-09-08	349	359	348	350	1,458,000	87.50
2004-09-07	342	344	338	344	523,000	86
2004-09-06	339	343	334	342	785,000	85.50
2004-09-03	346	348	343	343	366,000	85.75
2004-09-02	347	348	342	348	528,000	87
2004-09-01	345	348	344	345	360,000	86.25
2004-08-31	350	350	343	344	503,000	86
2004-08-30	357	359	351	352	590,000	88
2004-08-27	358	367	353	359	1,955,000	89.75
2004-08-26	352	363	352	361	2,030,000	90.25
2004-08-25	342	348	342	345	363,000	86.25
2004-08-24	348	348	343	345	365,000	86.25
2004-08-23	350	352	345	348	733,000	87
2004-08-20	342	351	342	345	908,000	86.25
2004-08-19	339	346	339	343	701,000	85.75
2004-08-18	343	347	333	339	616,000	84.75
2004-08-17	347	351	344	345	1,021,000	86.25
2004-08-16	347	349	343	346	1,072,000	86.50
2004-08-13	341	353	338	346	1,882,000	86.50
2004-08-12	340	347	338	343	1,313,000	85.75
2004-08-11	343	350	340	345	1,211,000	86.25
2004-08-10	346	352	339	342	1,910,000	85.50
2004-08-09	322	362	322	353	3,222,000	88.25
2004-08-06	321	328	318	323	464,000	80.75
2004-08-05	328	331	324	326	315,000	81.50
2004-08-04	326	329	320	324	276,000	81
2004-08-03	338	342	330	331	502,000	82.75
2004-08-02	326	336	326	335	711,000	83.75
2004-07-30	318	324	316	324	371,000	81
2004-07-29	315	318	311	316	282,000	79
2004-07-28	320	324	317	318	265,000	79.50
2004-07-27	321	325	315	315	210,000	78.75
2004-07-26	318	327	318	322	269,000	80.50
2004-07-23	327	331	323	327	224,000	81.75
2004-07-22	330	330	326	327	213,000	81.75
2004-07-21	330	334	329	333	225,000	83.25
2004-07-20	330	334	328	330	279,000	82.50
2004-07-16	333	338	332	337	206,000	84.25
2004-07-15	334	344	333	337	346,000	84.25
2004-07-14	354	355	342	342	380,000	85.50
2004-07-13	350	356	345	354	598,000	88.50
2004-07-12	340	349	339	349	580,000	87.25
2004-07-09	325	341	325	335	772,000	83.75
2004-07-08	328	330	320	323	344,000	80.75
2004-07-07	321	330	319	326	787,000	81.50
2004-07-06	339	342	332	333	694,000	83.25
2004-07-05	347	352	342	345	357,000	86.25
2004-07-02	353	359	351	356	391,000	89
2004-07-01	364	364	358	359	879,000	89.75
2004-06-30	353	362	350	361	1,391,000	90.25
2004-06-29	358	358	351	352	471,000	88
2004-06-28	347	353	347	349	333,000	87.25
2004-06-25	344	352	344	346	529,000	86.50
2004-06-24	339	357	339	352	1,716,000	88
2004-06-23	336	337	333	334	356,000	83.50
2004-06-22	335	338	332	337	304,000	84.25
2004-06-21	339	344	335	340	625,000	85
2004-06-18	337	340	330	331	437,000	82.75
2004-06-17	335	348	335	344	2,274,000	86
2004-06-16	329	335	327	334	854,000	83.50
2004-06-15	332	337	320	323	1,482,000	80.75
2004-06-14	308	335	308	331	3,633,000	82.75
2004-06-11	299	306	297	304	1,504,000	76
2004-06-10	297	303	293	299	947,000	74.75
2004-06-09	307	307	295	295	868,000	73.75
2004-06-08	305	306	295	298	1,105,000	74.50
2004-06-07	286	292	286	291	374,000	72.75
2004-06-04	285	289	283	285	639,000	71.25
2004-06-03	295	300	283	287	591,000	71.75
2004-06-02	304	305	297	298	853,000	74.50
2004-06-01	300	303	298	301	606,000	75.25
2004-05-31	304	307	297	305	912,000	76.25
2004-05-28	292	314	289	302	2,434,000	75.50
2004-05-27	288	292	286	288	384,000	72
2004-05-26	290	292	284	288	577,000	72
2004-05-25	287	295	277	295	1,146,000	73.75
2004-05-24	277	297	276	297	1,661,000	74.25
2004-05-21	244	265	243	265	513,000	66.25
2004-05-20	245	247	236	244	190,000	61
2004-05-19	233	240	233	240	135,000	60
2004-05-18	225	234	225	232	340,000	58
2004-05-17	233	238	225	226	223,000	56.50
2004-05-14	240	249	240	243	366,000	60.75
2004-05-13	252	252	242	243	290,000	60.75
2004-05-12	247	250	244	248	397,000	62
2004-05-11	238	245	231	242	500,000	60.50
2004-05-10	261	266	236	241	744,000	60.25
2004-05-07	271	273	268	270	168,000	67.50
2004-05-06	283	283	275	275	266,000	68.75
2004-04-30	277	278	274	278	243,000	69.50
2004-04-28	279	281	279	279	153,000	69.75
2004-04-27	280	281	278	280	199,000	70
2004-04-26	286	286	281	281	248,000	70.25
2004-04-23	283	287	279	286	372,000	71.50
2004-04-22	282	286	281	283	403,000	70.75
2004-04-21	282	282	279	281	191,000	70.25
2004-04-20	283	285	281	282	285,000	70.50
2004-04-19	287	289	277	283	616,000	70.75
2004-04-16	279	280	276	278	262,000	69.50
2004-04-15	284	286	278	278	579,000	69.50
2004-04-14	281	289	281	283	924,000	70.75
2004-04-13	293	293	285	285	465,000	71.25
2004-04-12	283	295	280	293	1,026,000	73.25
2004-04-09	278	281	275	280	523,000	70
2004-04-08	278	283	273	283	447,000	70.75
2004-04-07	281	283	276	280	794,000	70
2004-04-06	284	294	278	286	1,464,000	71.50
2004-04-05	275	281	274	279	660,000	69.75
2004-04-02	272	275	270	273	171,000	68.25
2004-04-01	276	278	271	271	272,000	67.75
2004-03-31	271	278	269	278	379,000	69.50
2004-03-30	280	281	272	272	402,000	68
2004-03-29	277	279	273	278	730,000	69.50
2004-03-26	265	274	263	272	925,000	68
2004-03-25	264	268	261	263	612,000	65.75
2004-03-24	262	264	259	261	618,000	65.25
2004-03-23	263	264	260	263	729,000	65.75
2004-03-22	265	270	262	266	1,319,000	66.50
2004-03-19	266	271	265	267	531,000	66.75
2004-03-18	269	274	267	271	1,052,000	67.75
2004-03-17	264	270	258	263	1,307,000	65.75
2004-03-16	275	277	268	269	776,000	67.25
2004-03-15	280	286	278	278	956,000	69.50
2004-03-12	267	281	266	277	1,797,000	69.25
2004-03-11	268	283	264	271	2,519,000	67.75
2004-03-10	249	275	247	272	3,588,000	68
2004-03-09	233	245	232	244	1,504,000	61
2004-03-08	231	235	231	232	328,000	58
2004-03-05	235	236	229	233	348,000	58.25
2004-03-04	232	237	231	235	725,000	58.75
2004-03-03	222	231	221	226	829,000	56.50
2004-03-02	222	223	220	221	321,000	55.25
2004-03-01	222	225	220	221	531,000	55.25
2004-02-27	211	223	211	223	478,000	55.75
2004-02-26	209	211	209	211	159,000	52.75
2004-02-25	212	212	209	209	173,000	52.25
2004-02-24	213	213	208	209	216,000	52.25
2004-02-23	216	220	214	215	234,000	53.75
2004-02-20	219	223	215	217	737,000	54.25
2004-02-19	217	220	216	219	482,000	54.75
2004-02-18	216	218	213	216	550,000	54
2004-02-17	207	213	207	213	356,000	53.25
2004-02-16	206	208	200	203	504,000	50.75
2004-02-13	203	207	203	207	195,000	51.75
2004-02-12	203	206	202	204	187,000	51
2004-02-10	199	202	199	202	204,000	50.50
2004-02-09	207	209	201	203	227,000	50.75
2004-02-06	208	210	206	206	148,000	51.50
2004-02-05	211	211	206	209	132,000	52.25
2004-02-04	214	214	208	208	200,000	52
2004-02-03	212	214	210	214	466,000	53.50
2004-02-02	213	216	211	212	264,000	53
2004-01-30	209	218	209	213	291,000	53.25
2004-01-29	212	212	208	208	320,000	52
2004-01-28	212	216	210	212	150,000	53
2004-01-27	219	220	213	213	261,000	53.25
2004-01-26	217	221	216	217	439,000	54.25
2004-01-23	211	218	211	214	395,000	53.50
2004-01-22	213	215	209	211	635,000	52.75
2004-01-21	212	220	210	216	702,000	54
2004-01-20	210	212	210	210	231,000	52.50
2004-01-19	208	211	207	208	155,000	52
2004-01-16	209	211	208	209	206,000	52.25
2004-01-15	211	212	209	210	425,000	52.50
2004-01-14	209	213	208	211	286,000	52.75
2004-01-13	215	215	211	211	408,000	52.75
2004-01-09	211	212	209	211	275,000	52.75
2004-01-08	210	212	208	208	323,000	52
2004-01-07	212	212	210	211	345,000	52.75
2004-01-06	215	216	213	213	279,000	53.25
2004-01-05	214	215	212	213	307,000	53.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7936 (株)アシックス の時系列データ [2004年度]

7936 (株)アシックスの時系列データ [2004年度]