7936 (株)アシックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,246 | 1,270 | 1,240 | 1,252 | 553,000 | 313 |
| 2005-12-29 | 1,240 | 1,245 | 1,230 | 1,238 | 635,000 | 309.50 |
| 2005-12-28 | 1,230 | 1,244 | 1,207 | 1,237 | 634,000 | 309.25 |
| 2005-12-27 | 1,254 | 1,255 | 1,225 | 1,225 | 689,000 | 306.25 |
| 2005-12-26 | 1,288 | 1,288 | 1,254 | 1,270 | 731,000 | 317.50 |
| 2005-12-22 | 1,259 | 1,269 | 1,234 | 1,269 | 644,000 | 317.25 |
| 2005-12-21 | 1,225 | 1,283 | 1,225 | 1,271 | 1,569,000 | 317.75 |
| 2005-12-20 | 1,182 | 1,204 | 1,177 | 1,203 | 943,000 | 300.75 |
| 2005-12-19 | 1,155 | 1,171 | 1,146 | 1,171 | 1,003,000 | 292.75 |
| 2005-12-16 | 1,155 | 1,160 | 1,143 | 1,151 | 655,000 | 287.75 |
| 2005-12-15 | 1,145 | 1,170 | 1,141 | 1,160 | 775,000 | 290 |
| 2005-12-14 | 1,175 | 1,176 | 1,140 | 1,146 | 657,000 | 286.50 |
| 2005-12-13 | 1,156 | 1,169 | 1,142 | 1,166 | 565,000 | 291.50 |
| 2005-12-12 | 1,178 | 1,183 | 1,164 | 1,176 | 1,154,000 | 294 |
| 2005-12-09 | 1,148 | 1,167 | 1,135 | 1,158 | 991,000 | 289.50 |
| 2005-12-08 | 1,155 | 1,169 | 1,136 | 1,147 | 655,000 | 286.75 |
| 2005-12-07 | 1,182 | 1,183 | 1,151 | 1,169 | 872,000 | 292.25 |
| 2005-12-06 | 1,190 | 1,210 | 1,190 | 1,194 | 938,000 | 298.50 |
| 2005-12-05 | 1,200 | 1,209 | 1,190 | 1,199 | 862,000 | 299.75 |
| 2005-12-02 | 1,190 | 1,191 | 1,182 | 1,188 | 368,000 | 297 |
| 2005-12-01 | 1,168 | 1,184 | 1,167 | 1,182 | 708,000 | 295.50 |
| 2005-11-30 | 1,180 | 1,181 | 1,162 | 1,167 | 337,000 | 291.75 |
| 2005-11-29 | 1,158 | 1,186 | 1,130 | 1,177 | 715,000 | 294.25 |
| 2005-11-28 | 1,172 | 1,178 | 1,154 | 1,161 | 465,000 | 290.25 |
| 2005-11-25 | 1,160 | 1,167 | 1,119 | 1,152 | 824,000 | 288 |
| 2005-11-24 | 1,223 | 1,224 | 1,113 | 1,175 | 1,750,000 | 293.75 |
| 2005-11-22 | 1,196 | 1,219 | 1,185 | 1,217 | 1,318,000 | 304.25 |
| 2005-11-21 | 1,161 | 1,195 | 1,152 | 1,174 | 1,102,000 | 293.50 |
| 2005-11-18 | 1,151 | 1,190 | 1,146 | 1,158 | 1,155,000 | 289.50 |
| 2005-11-17 | 1,099 | 1,159 | 1,091 | 1,159 | 1,130,000 | 289.75 |
| 2005-11-16 | 1,082 | 1,095 | 1,072 | 1,080 | 554,000 | 270 |
| 2005-11-15 | 1,100 | 1,107 | 1,082 | 1,091 | 902,000 | 272.75 |
| 2005-11-14 | 1,115 | 1,117 | 1,081 | 1,102 | 1,014,000 | 275.50 |
| 2005-11-11 | 1,050 | 1,120 | 1,050 | 1,103 | 1,252,000 | 275.75 |
| 2005-11-10 | 1,056 | 1,069 | 1,029 | 1,049 | 402,000 | 262.25 |
| 2005-11-09 | 1,077 | 1,077 | 1,053 | 1,059 | 401,000 | 264.75 |
| 2005-11-08 | 1,090 | 1,100 | 1,076 | 1,082 | 1,091,000 | 270.50 |
| 2005-11-07 | 1,079 | 1,089 | 1,055 | 1,080 | 1,053,000 | 270 |
| 2005-11-04 | 1,010 | 1,050 | 1,010 | 1,043 | 1,387,000 | 260.75 |
| 2005-11-02 | 1,006 | 1,020 | 998 | 1,007 | 712,000 | 251.75 |
| 2005-11-01 | 1,006 | 1,009 | 1,000 | 1,007 | 510,000 | 251.75 |
| 2005-10-31 | 988 | 1,005 | 985 | 996 | 1,056,000 | 249 |
| 2005-10-28 | 974 | 993 | 973 | 978 | 660,000 | 244.50 |
| 2005-10-27 | 984 | 1,000 | 971 | 986 | 590,000 | 246.50 |
| 2005-10-26 | 963 | 988 | 963 | 984 | 833,000 | 246 |
| 2005-10-25 | 968 | 988 | 953 | 958 | 907,000 | 239.50 |
| 2005-10-24 | 971 | 993 | 971 | 988 | 893,000 | 247 |
| 2005-10-21 | 1,000 | 1,003 | 972 | 994 | 1,153,000 | 248.50 |
| 2005-10-20 | 988 | 1,020 | 978 | 1,017 | 1,913,000 | 254.25 |
| 2005-10-19 | 989 | 991 | 966 | 978 | 829,000 | 244.50 |
| 2005-10-18 | 975 | 994 | 972 | 987 | 670,000 | 246.75 |
| 2005-10-17 | 999 | 999 | 969 | 979 | 658,000 | 244.75 |
| 2005-10-14 | 955 | 997 | 954 | 984 | 1,001,000 | 246 |
| 2005-10-13 | 976 | 976 | 941 | 965 | 1,146,000 | 241.25 |
| 2005-10-12 | 942 | 1,021 | 938 | 996 | 3,290,000 | 249 |
| 2005-10-11 | 894 | 934 | 894 | 921 | 698,000 | 230.25 |
| 2005-10-07 | 911 | 914 | 890 | 898 | 669,000 | 224.50 |
| 2005-10-06 | 925 | 935 | 881 | 914 | 1,358,000 | 228.50 |
| 2005-10-05 | 927 | 965 | 920 | 965 | 843,000 | 241.25 |
| 2005-10-04 | 930 | 945 | 915 | 941 | 881,000 | 235.25 |
| 2005-10-03 | 938 | 945 | 934 | 940 | 402,000 | 235 |
| 2005-09-30 | 968 | 969 | 935 | 958 | 594,000 | 239.50 |
| 2005-09-29 | 952 | 970 | 934 | 967 | 955,000 | 241.75 |
| 2005-09-28 | 980 | 980 | 942 | 950 | 999,000 | 237.50 |
| 2005-09-27 | 978 | 987 | 956 | 970 | 966,000 | 242.50 |
| 2005-09-26 | 983 | 989 | 981 | 988 | 762,000 | 247 |
| 2005-09-22 | 971 | 975 | 952 | 968 | 856,000 | 242 |
| 2005-09-21 | 992 | 992 | 956 | 962 | 1,564,000 | 240.50 |
| 2005-09-20 | 932 | 998 | 932 | 998 | 1,314,000 | 249.50 |
| 2005-09-16 | 940 | 945 | 920 | 931 | 1,451,000 | 232.75 |
| 2005-09-15 | 884 | 965 | 882 | 950 | 2,785,000 | 237.50 |
| 2005-09-14 | 890 | 890 | 878 | 887 | 924,000 | 221.75 |
| 2005-09-13 | 865 | 889 | 864 | 885 | 1,863,000 | 221.25 |
| 2005-09-12 | 880 | 880 | 860 | 868 | 1,140,000 | 217 |
| 2005-09-09 | 880 | 880 | 865 | 873 | 1,637,000 | 218.25 |
| 2005-09-08 | 868 | 892 | 862 | 878 | 1,598,000 | 219.50 |
| 2005-09-07 | 875 | 878 | 860 | 867 | 759,000 | 216.75 |
| 2005-09-06 | 884 | 886 | 871 | 872 | 796,000 | 218 |
| 2005-09-05 | 888 | 890 | 875 | 880 | 1,140,000 | 220 |
| 2005-09-02 | 879 | 896 | 875 | 889 | 2,239,000 | 222.25 |
| 2005-09-01 | 845 | 873 | 845 | 870 | 1,988,000 | 217.50 |
| 2005-08-31 | 838 | 846 | 835 | 845 | 610,000 | 211.25 |
| 2005-08-30 | 813 | 850 | 811 | 841 | 1,315,000 | 210.25 |
| 2005-08-29 | 820 | 823 | 813 | 815 | 1,299,000 | 203.75 |
| 2005-08-26 | 838 | 843 | 831 | 833 | 1,095,000 | 208.25 |
| 2005-08-25 | 847 | 851 | 843 | 845 | 784,000 | 211.25 |
| 2005-08-24 | 847 | 856 | 847 | 852 | 957,000 | 213 |
| 2005-08-23 | 854 | 867 | 841 | 857 | 1,827,000 | 214.25 |
| 2005-08-22 | 879 | 879 | 840 | 844 | 2,592,000 | 211 |
| 2005-08-19 | 841 | 870 | 831 | 865 | 3,789,000 | 216.25 |
| 2005-08-18 | 839 | 839 | 817 | 831 | 1,186,000 | 207.75 |
| 2005-08-17 | 818 | 840 | 809 | 823 | 2,911,000 | 205.75 |
| 2005-08-16 | 855 | 865 | 824 | 828 | 2,950,000 | 207 |
| 2005-08-15 | 825 | 873 | 822 | 855 | 5,840,000 | 213.75 |
| 2005-08-12 | 760 | 842 | 758 | 820 | 4,933,000 | 205 |
| 2005-08-11 | 738 | 757 | 729 | 752 | 2,537,000 | 188 |
| 2005-08-10 | 733 | 738 | 726 | 729 | 1,231,000 | 182.25 |
| 2005-08-09 | 720 | 742 | 707 | 725 | 2,405,000 | 181.25 |
| 2005-08-08 | 675 | 725 | 668 | 721 | 2,263,000 | 180.25 |
| 2005-08-05 | 699 | 710 | 683 | 694 | 2,197,000 | 173.50 |
| 2005-08-04 | 710 | 729 | 707 | 718 | 4,680,000 | 179.50 |
| 2005-08-03 | 708 | 762 | 692 | 740 | 18,424,000 | 185 |
| 2005-08-02 | 668 | 668 | 668 | 668 | 350,000 | 167 |
| 2005-08-01 | 552 | 571 | 552 | 568 | 1,081,000 | 142 |
| 2005-07-29 | 540 | 549 | 540 | 546 | 427,000 | 136.50 |
| 2005-07-28 | 539 | 541 | 536 | 538 | 362,000 | 134.50 |
| 2005-07-27 | 545 | 545 | 540 | 541 | 226,000 | 135.25 |
| 2005-07-26 | 539 | 545 | 533 | 544 | 459,000 | 136 |
| 2005-07-25 | 529 | 545 | 527 | 541 | 786,000 | 135.25 |
| 2005-07-22 | 528 | 528 | 524 | 526 | 308,000 | 131.50 |
| 2005-07-21 | 527 | 527 | 521 | 526 | 343,000 | 131.50 |
| 2005-07-20 | 518 | 523 | 516 | 520 | 308,000 | 130 |
| 2005-07-19 | 518 | 521 | 512 | 513 | 393,000 | 128.25 |
| 2005-07-15 | 532 | 533 | 515 | 518 | 648,000 | 129.50 |
| 2005-07-14 | 533 | 539 | 529 | 532 | 316,000 | 133 |
| 2005-07-13 | 526 | 533 | 526 | 533 | 337,000 | 133.25 |
| 2005-07-12 | 530 | 533 | 525 | 529 | 272,000 | 132.25 |
| 2005-07-11 | 537 | 537 | 524 | 524 | 350,000 | 131 |
| 2005-07-08 | 521 | 531 | 521 | 524 | 640,000 | 131 |
| 2005-07-07 | 535 | 552 | 529 | 531 | 2,939,000 | 132.75 |
| 2005-07-06 | 500 | 533 | 497 | 533 | 2,210,000 | 133.25 |
| 2005-07-05 | 500 | 500 | 494 | 495 | 715,000 | 123.75 |
| 2005-07-04 | 506 | 509 | 502 | 504 | 158,000 | 126 |
| 2005-07-01 | 507 | 507 | 501 | 506 | 344,000 | 126.50 |
| 2005-06-30 | 510 | 511 | 504 | 507 | 382,000 | 126.75 |
| 2005-06-29 | 503 | 506 | 500 | 504 | 245,000 | 126 |
| 2005-06-28 | 492 | 499 | 492 | 499 | 262,000 | 124.75 |
| 2005-06-27 | 506 | 507 | 493 | 494 | 468,000 | 123.50 |
| 2005-06-24 | 500 | 502 | 495 | 502 | 389,000 | 125.50 |
| 2005-06-23 | 509 | 509 | 503 | 504 | 253,000 | 126 |
| 2005-06-22 | 508 | 509 | 505 | 509 | 586,000 | 127.25 |
| 2005-06-21 | 513 | 517 | 512 | 514 | 355,000 | 128.50 |
| 2005-06-20 | 522 | 523 | 515 | 517 | 545,000 | 129.25 |
| 2005-06-17 | 519 | 523 | 515 | 517 | 337,000 | 129.25 |
| 2005-06-16 | 525 | 528 | 514 | 515 | 720,000 | 128.75 |
| 2005-06-15 | 516 | 524 | 514 | 523 | 856,000 | 130.75 |
| 2005-06-14 | 511 | 512 | 502 | 510 | 654,000 | 127.50 |
| 2005-06-13 | 517 | 521 | 505 | 511 | 591,000 | 127.75 |
| 2005-06-10 | 520 | 524 | 517 | 519 | 594,000 | 129.75 |
| 2005-06-09 | 516 | 520 | 514 | 520 | 528,000 | 130 |
| 2005-06-08 | 520 | 523 | 514 | 519 | 1,177,000 | 129.75 |
| 2005-06-07 | 520 | 527 | 516 | 525 | 1,925,000 | 131.25 |
| 2005-06-06 | 500 | 516 | 498 | 511 | 1,837,000 | 127.75 |
| 2005-06-03 | 501 | 502 | 494 | 500 | 891,000 | 125 |
| 2005-06-02 | 494 | 508 | 493 | 499 | 2,143,000 | 124.75 |
| 2005-06-01 | 481 | 489 | 481 | 486 | 543,000 | 121.50 |
| 2005-05-31 | 482 | 483 | 474 | 483 | 744,000 | 120.75 |
| 2005-05-30 | 479 | 490 | 479 | 482 | 734,000 | 120.50 |
| 2005-05-27 | 471 | 476 | 469 | 473 | 420,000 | 118.25 |
| 2005-05-26 | 464 | 472 | 462 | 469 | 815,000 | 117.25 |
| 2005-05-25 | 478 | 478 | 465 | 469 | 862,000 | 117.25 |
| 2005-05-24 | 482 | 486 | 476 | 481 | 2,136,000 | 120.25 |
| 2005-05-23 | 461 | 487 | 461 | 482 | 5,779,000 | 120.50 |
| 2005-05-20 | 416 | 432 | 414 | 432 | 631,000 | 108 |
| 2005-05-19 | 410 | 418 | 407 | 416 | 397,000 | 104 |
| 2005-05-18 | 412 | 413 | 401 | 401 | 462,000 | 100.25 |
| 2005-05-17 | 425 | 425 | 412 | 413 | 340,000 | 103.25 |
| 2005-05-16 | 427 | 430 | 422 | 424 | 257,000 | 106 |
| 2005-05-13 | 424 | 430 | 423 | 429 | 231,000 | 107.25 |
| 2005-05-12 | 424 | 430 | 424 | 425 | 143,000 | 106.25 |
| 2005-05-11 | 424 | 428 | 422 | 428 | 317,000 | 107 |
| 2005-05-10 | 436 | 439 | 429 | 432 | 308,000 | 108 |
| 2005-05-09 | 437 | 438 | 430 | 433 | 292,000 | 108.25 |
| 2005-05-06 | 437 | 438 | 432 | 437 | 202,000 | 109.25 |
| 2005-05-02 | 430 | 433 | 425 | 432 | 166,000 | 108 |
| 2005-04-28 | 433 | 433 | 426 | 427 | 163,000 | 106.75 |
| 2005-04-27 | 439 | 439 | 428 | 430 | 394,000 | 107.50 |
| 2005-04-26 | 445 | 447 | 440 | 444 | 863,000 | 111 |
| 2005-04-25 | 425 | 431 | 418 | 425 | 383,000 | 106.25 |
| 2005-04-22 | 421 | 422 | 416 | 417 | 552,000 | 104.25 |
| 2005-04-21 | 419 | 421 | 412 | 416 | 823,000 | 104 |
| 2005-04-20 | 426 | 428 | 423 | 426 | 430,000 | 106.50 |
| 2005-04-19 | 420 | 425 | 418 | 423 | 488,000 | 105.75 |
| 2005-04-18 | 420 | 425 | 409 | 415 | 1,448,000 | 103.75 |
| 2005-04-15 | 436 | 441 | 436 | 439 | 431,000 | 109.75 |
| 2005-04-14 | 449 | 452 | 443 | 447 | 339,000 | 111.75 |
| 2005-04-13 | 455 | 462 | 454 | 455 | 250,000 | 113.75 |
| 2005-04-12 | 460 | 462 | 454 | 455 | 175,000 | 113.75 |
| 2005-04-11 | 461 | 464 | 455 | 460 | 487,000 | 115 |
| 2005-04-08 | 467 | 472 | 459 | 461 | 576,000 | 115.25 |
| 2005-04-07 | 474 | 474 | 464 | 466 | 732,000 | 116.50 |
| 2005-04-06 | 460 | 480 | 459 | 476 | 1,010,000 | 119 |
| 2005-04-05 | 449 | 458 | 449 | 458 | 476,000 | 114.50 |
| 2005-04-04 | 455 | 455 | 449 | 449 | 354,000 | 112.25 |
| 2005-04-01 | 436 | 454 | 436 | 453 | 513,000 | 113.25 |
| 2005-03-31 | 430 | 445 | 427 | 445 | 1,037,000 | 111.25 |
| 2005-03-30 | 437 | 442 | 429 | 429 | 686,000 | 107.25 |
| 2005-03-29 | 440 | 446 | 440 | 441 | 335,000 | 110.25 |
| 2005-03-28 | 445 | 450 | 439 | 445 | 281,000 | 111.25 |
| 2005-03-25 | 446 | 451 | 446 | 451 | 330,000 | 112.75 |
| 2005-03-24 | 459 | 459 | 455 | 456 | 301,000 | 114 |
| 2005-03-23 | 457 | 459 | 454 | 459 | 490,000 | 114.75 |
| 2005-03-22 | 449 | 455 | 449 | 453 | 290,000 | 113.25 |
| 2005-03-18 | 445 | 452 | 442 | 449 | 504,000 | 112.25 |
| 2005-03-17 | 450 | 452 | 448 | 450 | 429,000 | 112.50 |
| 2005-03-16 | 452 | 453 | 448 | 450 | 467,000 | 112.50 |
| 2005-03-15 | 450 | 454 | 447 | 449 | 458,000 | 112.25 |
| 2005-03-14 | 455 | 458 | 446 | 449 | 923,000 | 112.25 |
| 2005-03-11 | 452 | 467 | 450 | 460 | 2,251,000 | 115 |
| 2005-03-10 | 441 | 448 | 440 | 445 | 418,000 | 111.25 |
| 2005-03-09 | 444 | 448 | 440 | 445 | 461,000 | 111.25 |
| 2005-03-08 | 443 | 444 | 436 | 443 | 422,000 | 110.75 |
| 2005-03-07 | 444 | 452 | 444 | 448 | 717,000 | 112 |
| 2005-03-04 | 442 | 442 | 430 | 439 | 392,000 | 109.75 |
| 2005-03-03 | 439 | 442 | 438 | 442 | 337,000 | 110.50 |
| 2005-03-02 | 440 | 446 | 439 | 443 | 867,000 | 110.75 |
| 2005-03-01 | 420 | 437 | 420 | 434 | 1,110,000 | 108.50 |
| 2005-02-28 | 421 | 429 | 421 | 422 | 761,000 | 105.50 |
| 2005-02-25 | 418 | 425 | 418 | 424 | 623,000 | 106 |
| 2005-02-24 | 414 | 422 | 413 | 420 | 515,000 | 105 |
| 2005-02-23 | 406 | 410 | 402 | 406 | 622,000 | 101.50 |
| 2005-02-22 | 410 | 419 | 409 | 415 | 534,000 | 103.75 |
| 2005-02-21 | 414 | 418 | 411 | 411 | 202,000 | 102.75 |
| 2005-02-18 | 412 | 414 | 403 | 412 | 831,000 | 103 |
| 2005-02-17 | 418 | 423 | 411 | 411 | 1,159,000 | 102.75 |
| 2005-02-16 | 420 | 430 | 420 | 427 | 1,173,000 | 106.75 |
| 2005-02-15 | 419 | 426 | 415 | 420 | 1,286,000 | 105 |
| 2005-02-14 | 401 | 433 | 400 | 429 | 2,812,000 | 107.25 |
| 2005-02-10 | 395 | 395 | 389 | 391 | 403,000 | 97.75 |
| 2005-02-09 | 402 | 403 | 392 | 395 | 1,163,000 | 98.75 |
| 2005-02-08 | 401 | 409 | 401 | 407 | 1,199,000 | 101.75 |
| 2005-02-07 | 399 | 402 | 395 | 400 | 787,000 | 100 |
| 2005-02-04 | 383 | 390 | 382 | 389 | 654,000 | 97.25 |
| 2005-02-03 | 381 | 384 | 380 | 382 | 353,000 | 95.50 |
| 2005-02-02 | 374 | 389 | 374 | 386 | 1,357,000 | 96.50 |
| 2005-02-01 | 375 | 375 | 368 | 370 | 241,000 | 92.50 |
| 2005-01-31 | 365 | 373 | 364 | 372 | 362,000 | 93 |
| 2005-01-28 | 370 | 370 | 364 | 364 | 322,000 | 91 |
| 2005-01-27 | 372 | 374 | 369 | 370 | 390,000 | 92.50 |
| 2005-01-26 | 368 | 383 | 368 | 373 | 1,064,000 | 93.25 |
| 2005-01-25 | 365 | 374 | 365 | 371 | 1,122,000 | 92.75 |
| 2005-01-24 | 353 | 364 | 353 | 363 | 867,000 | 90.75 |
| 2005-01-21 | 341 | 353 | 341 | 352 | 637,000 | 88 |
| 2005-01-20 | 348 | 348 | 342 | 344 | 294,000 | 86 |
| 2005-01-19 | 354 | 354 | 349 | 350 | 388,000 | 87.50 |
| 2005-01-18 | 355 | 356 | 349 | 349 | 479,000 | 87.25 |
| 2005-01-17 | 348 | 355 | 346 | 354 | 773,000 | 88.50 |
| 2005-01-14 | 343 | 354 | 340 | 353 | 1,119,000 | 88.25 |
| 2005-01-13 | 336 | 342 | 336 | 341 | 322,000 | 85.25 |
| 2005-01-12 | 340 | 341 | 336 | 337 | 479,000 | 84.25 |
| 2005-01-11 | 341 | 344 | 341 | 343 | 411,000 | 85.75 |
| 2005-01-07 | 345 | 345 | 338 | 341 | 505,000 | 85.25 |
| 2005-01-06 | 337 | 343 | 337 | 340 | 551,000 | 85 |
| 2005-01-05 | 335 | 338 | 333 | 337 | 608,000 | 84.25 |
| 2005-01-04 | 336 | 336 | 334 | 334 | 62,000 | 83.50 |
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
