7936 (株)アシックス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,4751,4991,4601,494319,000373.50
2006-12-281,4831,4831,4611,470344,000367.50
2006-12-271,4751,4871,4701,475276,000368.75
2006-12-261,4311,4651,4311,465418,000366.25
2006-12-251,4431,4451,4351,443351,000360.75
2006-12-221,4651,4651,4311,452616,000363
2006-12-211,4781,4781,4561,472884,000368
2006-12-201,4641,4851,4601,478694,000369.50
2006-12-191,4691,4741,4651,466517,000366.50
2006-12-181,4651,4721,4581,467519,000366.75
2006-12-151,4651,4721,4621,469637,000367.25
2006-12-141,4701,4831,4511,476825,000369
2006-12-131,4511,4731,4511,473675,000368.25
2006-12-121,4601,4741,4441,466534,000366.50
2006-12-111,4801,4801,4571,460780,000365
2006-12-081,4791,4911,4571,465794,000366.25
2006-12-071,4571,4751,4521,471856,000367.75
2006-12-061,4781,4821,4611,477538,000369.25
2006-12-051,4801,4841,4651,468351,000367
2006-12-041,4811,4831,4501,468765,000367
2006-12-011,4891,4891,4491,466737,000366.50
2006-11-301,4351,4751,4281,4721,091,000368
2006-11-291,4031,4201,3961,417894,000354.25
2006-11-281,3501,4011,3391,398801,000349.50
2006-11-271,3331,3821,3271,379672,000344.75
2006-11-241,3281,3571,3221,353996,000338.25
2006-11-221,3001,3481,2931,3471,107,000336.75
2006-11-211,3681,3761,3241,329903,000332.25
2006-11-201,3951,3981,2881,3482,106,000337
2006-11-171,4601,4701,4521,456530,000364
2006-11-161,4591,4701,4471,449396,000362.25
2006-11-151,4811,4941,4681,469325,000367.25
2006-11-141,4301,4981,4211,489843,000372.25
2006-11-131,4611,4691,4461,450590,000362.50
2006-11-101,4561,4841,4561,460710,000365
2006-11-091,4931,5181,4671,473587,000368.25
2006-11-081,5391,5491,4891,492920,000373
2006-11-071,5671,5711,5391,547677,000386.75
2006-11-061,5381,5821,5201,5631,122,000390.75
2006-11-021,5941,5941,5531,568439,000392
2006-11-011,5671,5841,5501,577521,000394.25
2006-10-311,5811,5811,5371,5671,045,000391.75
2006-10-301,6071,6111,5651,5811,424,000395.25
2006-10-271,6421,6421,6241,641920,000410.25
2006-10-261,6301,6401,6201,640650,000410
2006-10-251,6201,6241,5981,613820,000403.25
2006-10-241,6311,6381,6221,6301,017,000407.50
2006-10-231,5721,6181,5661,6181,422,000404.50
2006-10-201,5701,5861,5681,583531,000395.75
2006-10-191,5731,5771,5431,571531,000392.75
2006-10-181,5741,5881,5271,561680,000390.25
2006-10-171,5701,6001,5611,5951,367,000398.75
2006-10-161,5201,5591,5161,558975,000389.50
2006-10-131,5091,5201,5001,5031,023,000375.75
2006-10-121,5061,5251,4851,503933,000375.75
2006-10-111,5621,5651,5031,5051,136,000376.25
2006-10-101,5481,5971,5361,542838,000385.50
2006-10-061,5831,5861,5661,576779,000394
2006-10-051,5801,5801,5581,579767,000394.75
2006-10-041,5701,5881,5461,558710,000389.50
2006-10-031,5831,5831,5531,555641,000388.75
2006-10-021,5391,5701,5391,553620,000388.25
2006-09-291,5431,5471,5301,539591,000384.75
2006-09-281,5051,5461,5051,5441,199,000386
2006-09-271,4571,4851,4541,485790,000371.25
2006-09-261,4281,4701,4281,459814,000364.75
2006-09-251,4461,4511,4101,4251,102,000356.25
2006-09-221,4921,5001,4581,462557,000365.50
2006-09-211,4791,4951,4751,491764,000372.75
2006-09-201,5141,5141,4471,4651,213,000366.25
2006-09-191,4991,5241,4761,5141,226,000378.50
2006-09-151,4591,4831,4411,4831,284,000370.75
2006-09-141,4461,4611,4351,451397,000362.75
2006-09-131,4301,4681,4301,444865,000361
2006-09-121,4291,4301,4201,424587,000356
2006-09-111,4901,4901,4401,443758,000360.75
2006-09-081,4631,4951,4611,492975,000373
2006-09-071,4651,4791,4541,463608,000365.75
2006-09-061,4851,4881,4511,476656,000369
2006-09-051,4901,5001,4811,497407,000374.25
2006-09-041,4961,5051,4721,490761,000372.50
2006-09-011,4871,4941,4521,486999,000371.50
2006-08-311,4441,4891,4321,4671,823,000366.75
2006-08-301,4301,4451,4271,431821,000357.75
2006-08-291,4281,4371,4121,426735,000356.50
2006-08-281,4291,4361,4211,428729,000357
2006-08-251,4101,4331,4071,416651,000354
2006-08-241,4351,4351,4101,418646,000354.50
2006-08-231,4021,4411,4001,4311,015,000357.75
2006-08-221,4021,4091,3981,403626,000350.75
2006-08-211,3881,4071,3881,400921,000350
2006-08-181,4001,4071,3751,389652,000347.25
2006-08-171,3901,4091,3881,398696,000349.50
2006-08-161,3931,4051,3731,390898,000347.50
2006-08-151,3791,4021,3701,4001,199,000350
2006-08-141,3331,3801,3321,368578,000342
2006-08-111,3311,3471,3291,334671,000333.50
2006-08-101,3301,3591,3251,351658,000337.75
2006-08-091,3101,3501,3031,3491,185,000337.25
2006-08-081,3001,3191,2931,3191,044,000329.75
2006-08-071,3001,3501,3001,3263,438,000331.50
2006-08-041,2051,2201,1911,220812,000305
2006-08-031,2001,2111,1951,2041,173,000301
2006-08-021,1471,1661,1361,157991,000289.25
2006-08-011,1331,1391,1261,134420,000283.50
2006-07-311,1251,1391,1151,133638,000283.25
2006-07-281,0681,0991,0621,092577,000273
2006-07-271,0221,0601,0221,049562,000262.25
2006-07-261,0551,0561,0251,038638,000259.50
2006-07-251,0561,0751,0511,056457,000264
2006-07-241,0231,0291,0091,024401,000256
2006-07-211,0351,0451,0301,039468,000259.75
2006-07-201,0281,0631,0261,055834,000263.75
2006-07-199941,003975988676,000247
2006-07-181,0021,010975999903,000249.75
2006-07-141,0301,0491,0151,025905,000256.25
2006-07-131,0791,0791,0361,0501,833,000262.50
2006-07-121,1111,1201,0711,072633,000268
2006-07-111,1511,1541,1131,125671,000281.25
2006-07-101,1401,1711,1131,171484,000292.75
2006-07-071,1711,1801,1351,145506,000286.25
2006-07-061,1701,1841,1601,170831,000292.50
2006-07-051,1651,1711,1521,161785,000290.25
2006-07-041,2151,2161,1881,205952,000301.25
2006-07-031,1801,2071,1761,2001,552,000300
2006-06-301,1651,1701,1561,166829,000291.50
2006-06-291,1311,1371,1201,130831,000282.50
2006-06-281,1271,1331,1041,131425,000282.75
2006-06-271,1511,1591,1301,150379,000287.50
2006-06-261,1421,1501,1341,150279,000287.50
2006-06-231,1301,1491,1111,141438,000285.25
2006-06-221,1211,1401,0901,1361,154,000284
2006-06-211,1471,1491,1131,114457,000278.50
2006-06-201,1581,1651,1421,156508,000289
2006-06-191,1631,1631,1301,145451,000286.25
2006-06-161,1461,1801,1301,164784,000291
2006-06-151,1161,1361,0821,107544,000276.75
2006-06-141,0601,1221,0561,096769,000274
2006-06-131,1091,1091,0551,078738,000269.50
2006-06-121,0951,1201,0771,117333,000279.25
2006-06-091,0691,1241,0451,093886,000273.25
2006-06-081,1041,1041,0461,070959,000267.50
2006-06-071,1511,1561,1091,113630,000278.25
2006-06-061,1701,1711,1351,168780,000292
2006-06-051,1821,2001,1641,196798,000299
2006-06-021,1711,2031,0711,2002,373,000300
2006-06-011,2311,2341,1641,1661,560,000291.50
2006-05-311,2331,2491,1911,2115,486,000302.75
2006-05-301,2501,2541,2341,2481,047,000312
2006-05-291,2681,2681,2201,2431,112,000310.75
2006-05-261,2281,2291,2051,228936,000307
2006-05-251,2241,2301,1921,208941,000302
2006-05-241,1621,2101,1441,197746,000299.25
2006-05-231,1501,1791,1331,1621,422,000290.50
2006-05-221,2361,2401,1631,1782,417,000294.50
2006-05-191,2541,2551,2321,251788,000312.75
2006-05-181,2251,2801,2251,262767,000315.50
2006-05-171,3471,3471,2751,2852,305,000321.25
2006-05-161,3821,4051,3631,3731,047,000343.25
2006-05-151,4101,4101,3531,3621,164,000340.50
2006-05-121,4091,4191,3861,414586,000353.50
2006-05-111,4311,4581,3911,4121,747,000353
2006-05-101,4111,4111,3611,376917,000344
2006-05-091,4091,4281,4021,4211,017,000355.25
2006-05-081,3901,4111,3781,4101,575,000352.50
2006-05-021,3661,3961,3651,383299,000345.75
2006-05-011,3651,3761,3401,362574,000340.50
2006-04-281,3761,3941,3691,389672,000347.25
2006-04-271,3601,3861,3531,375841,000343.75
2006-04-261,3351,3481,3121,340568,000335
2006-04-251,2991,3521,2991,3501,020,000337.50
2006-04-241,3741,3761,2881,2881,108,000322
2006-04-211,3701,4041,3581,399727,000349.75
2006-04-201,3661,3801,3611,375560,000343.75
2006-04-191,3791,3901,3711,376533,000344
2006-04-181,3431,3731,3281,369748,000342.25
2006-04-171,3731,3751,3211,323382,000330.75
2006-04-141,3181,3861,3001,375913,000343.75
2006-04-131,3131,3291,2831,298413,000324.50
2006-04-121,3561,3561,3101,312693,000328
2006-04-111,3701,3701,3321,358523,000339.50
2006-04-101,3901,3901,3451,370851,000342.50
2006-04-071,3591,4001,3591,3991,020,000349.75
2006-04-061,3301,3601,3301,359760,000339.75
2006-04-051,3351,3421,3241,331486,000332.75
2006-04-041,3311,3361,3031,331648,000332.75
2006-04-031,2991,3341,2901,323672,000330.75
2006-03-311,3001,3021,2821,289939,000322.25
2006-03-301,2541,2921,2481,2881,071,000322
2006-03-291,2021,2501,1871,235572,000308.75
2006-03-281,1911,2041,1811,194299,000298.50
2006-03-271,1871,2001,1811,195288,000298.75
2006-03-241,2091,2091,1721,189567,000297.25
2006-03-231,2091,2251,1971,199587,000299.75
2006-03-221,2201,2201,1901,208719,000302
2006-03-201,2051,2161,1951,213877,000303.25
2006-03-171,1871,2051,1831,205838,000301.25
2006-03-161,1761,1851,1621,176708,000294
2006-03-151,1941,1991,1511,156571,000289
2006-03-141,2001,2021,1741,190815,000297.50
2006-03-131,1511,2021,1511,1991,194,000299.75
2006-03-101,1301,1691,1111,1421,780,000285.50
2006-03-091,0461,1201,0461,1101,279,000277.50
2006-03-081,0601,0731,0411,045903,000261.25
2006-03-071,0501,1001,0501,080962,000270
2006-03-061,0501,0641,0251,056838,000264
2006-03-031,0641,0781,0531,058454,000264.50
2006-03-021,1071,1071,0751,0831,069,000270.75
2006-03-011,0821,1011,0611,088452,000272
2006-02-281,1191,1251,0921,114718,000278.50
2006-02-271,1281,1281,1021,112569,000278
2006-02-241,1311,1311,1121,1251,010,000281.25
2006-02-231,1101,1251,0931,111937,000277.75
2006-02-221,0851,0901,0521,073771,000268.25
2006-02-211,0431,0881,0431,085810,000271.25
2006-02-201,0621,0971,0321,043693,000260.75
2006-02-171,1201,1361,0731,087610,000271.75
2006-02-161,1821,1821,1041,120933,000280
2006-02-151,1791,1941,1601,1821,075,000295.50
2006-02-141,0831,1601,0781,1551,231,000288.75
2006-02-131,1791,1791,0911,1031,616,000275.75
2006-02-101,2141,2241,1391,1931,750,000298.25
2006-02-091,3171,3171,2341,2511,853,000312.75
2006-02-081,3401,3431,2811,2971,171,000324.25
2006-02-071,3241,3631,2781,3462,237,000336.50
2006-02-061,2681,3431,2331,3204,249,000330
2006-02-031,1801,2101,1631,2081,076,000302
2006-02-021,1551,1851,1541,180644,000295
2006-02-011,1701,1701,1311,135656,000283.75
2006-01-311,1901,1901,1541,161877,000290.25
2006-01-301,1001,1781,1001,1751,774,000293.75
2006-01-271,1261,1261,0891,103968,000275.75
2006-01-261,1061,1261,0891,106690,000276.50
2006-01-251,1201,1211,1041,106604,000276.50
2006-01-241,0351,1151,0301,0811,302,000270.25
2006-01-231,0601,0791,0401,045757,000261.25
2006-01-201,1381,1701,1021,113678,000278.25
2006-01-191,0901,1391,0901,1211,234,000280.25
2006-01-181,1001,1301,0521,1301,460,000282.50
2006-01-171,2241,2301,1551,1571,050,000289.25
2006-01-161,2581,2581,2281,2311,095,000307.75
2006-01-131,2451,2671,2451,257556,000314.25
2006-01-121,2581,2791,2471,259703,000314.75
2006-01-111,2711,2931,2421,258636,000314.50
2006-01-101,3201,3251,2651,290717,000322.50
2006-01-061,3151,3211,2811,300509,000325
2006-01-051,3141,3361,3051,321961,000330.25
2006-01-041,2901,3251,2811,314961,000328.50

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