7936 (株)アシックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 842 | 843 | 829 | 831 | 394,000 | 207.75 |
| 2009-12-29 | 844 | 846 | 827 | 830 | 641,000 | 207.50 |
| 2009-12-28 | 846 | 854 | 840 | 851 | 306,000 | 212.75 |
| 2009-12-25 | 850 | 853 | 837 | 839 | 334,000 | 209.75 |
| 2009-12-24 | 843 | 849 | 833 | 840 | 642,000 | 210 |
| 2009-12-22 | 843 | 858 | 837 | 849 | 400,000 | 212.25 |
| 2009-12-21 | 845 | 849 | 832 | 835 | 565,000 | 208.75 |
| 2009-12-18 | 851 | 852 | 833 | 846 | 461,000 | 211.50 |
| 2009-12-17 | 844 | 861 | 836 | 850 | 766,000 | 212.50 |
| 2009-12-16 | 856 | 867 | 820 | 834 | 1,579,000 | 208.50 |
| 2009-12-15 | 859 | 861 | 837 | 846 | 1,143,000 | 211.50 |
| 2009-12-14 | 860 | 865 | 850 | 863 | 502,000 | 215.75 |
| 2009-12-11 | 842 | 861 | 821 | 860 | 1,277,000 | 215 |
| 2009-12-10 | 840 | 857 | 832 | 837 | 1,063,000 | 209.25 |
| 2009-12-09 | 844 | 844 | 832 | 840 | 691,000 | 210 |
| 2009-12-08 | 857 | 860 | 849 | 853 | 801,000 | 213.25 |
| 2009-12-07 | 855 | 868 | 850 | 858 | 688,000 | 214.50 |
| 2009-12-04 | 849 | 852 | 834 | 841 | 717,000 | 210.25 |
| 2009-12-03 | 806 | 845 | 804 | 837 | 1,133,000 | 209.25 |
| 2009-12-02 | 801 | 803 | 791 | 803 | 847,000 | 200.75 |
| 2009-12-01 | 766 | 792 | 756 | 791 | 951,000 | 197.75 |
| 2009-11-30 | 743 | 768 | 737 | 768 | 956,000 | 192 |
| 2009-11-27 | 752 | 754 | 721 | 725 | 925,000 | 181.25 |
| 2009-11-26 | 758 | 762 | 753 | 757 | 503,000 | 189.25 |
| 2009-11-25 | 752 | 762 | 740 | 757 | 1,008,000 | 189.25 |
| 2009-11-24 | 756 | 767 | 746 | 747 | 773,000 | 186.75 |
| 2009-11-20 | 730 | 750 | 728 | 750 | 751,000 | 187.50 |
| 2009-11-19 | 731 | 737 | 723 | 732 | 579,000 | 183 |
| 2009-11-18 | 735 | 752 | 732 | 739 | 786,000 | 184.75 |
| 2009-11-17 | 748 | 763 | 745 | 751 | 1,454,000 | 187.75 |
| 2009-11-16 | 736 | 748 | 731 | 741 | 867,000 | 185.25 |
| 2009-11-13 | 728 | 737 | 717 | 730 | 1,008,000 | 182.50 |
| 2009-11-12 | 739 | 742 | 710 | 723 | 1,750,000 | 180.75 |
| 2009-11-11 | 740 | 751 | 724 | 734 | 1,749,000 | 183.50 |
| 2009-11-10 | 726 | 767 | 701 | 739 | 4,876,000 | 184.75 |
| 2009-11-09 | 794 | 794 | 778 | 786 | 599,000 | 196.50 |
| 2009-11-06 | 786 | 793 | 777 | 790 | 947,000 | 197.50 |
| 2009-11-05 | 793 | 793 | 777 | 785 | 865,000 | 196.25 |
| 2009-11-04 | 808 | 810 | 794 | 801 | 598,000 | 200.25 |
| 2009-11-02 | 795 | 808 | 790 | 807 | 956,000 | 201.75 |
| 2009-10-30 | 835 | 840 | 821 | 825 | 772,000 | 206.25 |
| 2009-10-29 | 812 | 833 | 807 | 828 | 1,343,000 | 207 |
| 2009-10-28 | 847 | 857 | 831 | 842 | 1,227,000 | 210.50 |
| 2009-10-27 | 795 | 834 | 793 | 830 | 1,260,000 | 207.50 |
| 2009-10-26 | 836 | 856 | 833 | 845 | 916,000 | 211.25 |
| 2009-10-23 | 829 | 835 | 811 | 833 | 949,000 | 208.25 |
| 2009-10-22 | 810 | 825 | 804 | 825 | 1,126,000 | 206.25 |
| 2009-10-21 | 815 | 819 | 808 | 814 | 722,000 | 203.50 |
| 2009-10-20 | 835 | 837 | 823 | 826 | 843,000 | 206.50 |
| 2009-10-19 | 808 | 819 | 800 | 818 | 638,000 | 204.50 |
| 2009-10-16 | 808 | 816 | 794 | 808 | 663,000 | 202 |
| 2009-10-15 | 794 | 811 | 794 | 807 | 736,000 | 201.75 |
| 2009-10-14 | 771 | 787 | 754 | 781 | 997,000 | 195.25 |
| 2009-10-13 | 793 | 796 | 779 | 781 | 531,000 | 195.25 |
| 2009-10-09 | 789 | 791 | 773 | 783 | 869,000 | 195.75 |
| 2009-10-08 | 769 | 798 | 769 | 792 | 913,000 | 198 |
| 2009-10-07 | 774 | 774 | 751 | 762 | 1,645,000 | 190.50 |
| 2009-10-06 | 755 | 759 | 747 | 754 | 1,201,000 | 188.50 |
| 2009-10-05 | 743 | 750 | 732 | 742 | 1,284,000 | 185.50 |
| 2009-10-02 | 778 | 782 | 767 | 772 | 809,000 | 193 |
| 2009-10-01 | 818 | 822 | 799 | 803 | 548,000 | 200.75 |
| 2009-09-30 | 809 | 835 | 808 | 835 | 888,000 | 208.75 |
| 2009-09-29 | 829 | 830 | 793 | 797 | 781,000 | 199.25 |
| 2009-09-28 | 793 | 811 | 792 | 809 | 1,184,000 | 202.25 |
| 2009-09-25 | 855 | 861 | 832 | 843 | 813,000 | 210.75 |
| 2009-09-24 | 867 | 874 | 850 | 865 | 1,194,000 | 216.25 |
| 2009-09-18 | 857 | 862 | 828 | 841 | 1,075,000 | 210.25 |
| 2009-09-17 | 877 | 879 | 858 | 872 | 833,000 | 218 |
| 2009-09-16 | 867 | 880 | 854 | 861 | 525,000 | 215.25 |
| 2009-09-15 | 881 | 883 | 855 | 857 | 645,000 | 214.25 |
| 2009-09-14 | 893 | 893 | 863 | 871 | 700,000 | 217.75 |
| 2009-09-11 | 906 | 916 | 897 | 903 | 614,000 | 225.75 |
| 2009-09-10 | 920 | 927 | 910 | 915 | 955,000 | 228.75 |
| 2009-09-09 | 899 | 911 | 893 | 895 | 688,000 | 223.75 |
| 2009-09-08 | 880 | 899 | 867 | 898 | 754,000 | 224.50 |
| 2009-09-07 | 885 | 894 | 876 | 876 | 711,000 | 219 |
| 2009-09-04 | 890 | 896 | 880 | 881 | 447,000 | 220.25 |
| 2009-09-03 | 899 | 910 | 890 | 893 | 547,000 | 223.25 |
| 2009-09-02 | 889 | 898 | 883 | 896 | 762,000 | 224 |
| 2009-09-01 | 915 | 922 | 900 | 917 | 406,000 | 229.25 |
| 2009-08-31 | 927 | 942 | 900 | 915 | 577,000 | 228.75 |
| 2009-08-28 | 930 | 930 | 905 | 919 | 546,000 | 229.75 |
| 2009-08-27 | 917 | 926 | 908 | 919 | 755,000 | 229.75 |
| 2009-08-26 | 930 | 933 | 916 | 923 | 1,231,000 | 230.75 |
| 2009-08-25 | 954 | 961 | 939 | 941 | 1,042,000 | 235.25 |
| 2009-08-24 | 950 | 958 | 935 | 944 | 1,291,000 | 236 |
| 2009-08-21 | 921 | 921 | 896 | 910 | 827,000 | 227.50 |
| 2009-08-20 | 884 | 918 | 880 | 914 | 979,000 | 228.50 |
| 2009-08-19 | 885 | 893 | 880 | 882 | 679,000 | 220.50 |
| 2009-08-18 | 884 | 892 | 863 | 876 | 789,000 | 219 |
| 2009-08-17 | 881 | 891 | 866 | 882 | 1,010,000 | 220.50 |
| 2009-08-14 | 890 | 892 | 879 | 886 | 857,000 | 221.50 |
| 2009-08-13 | 870 | 888 | 870 | 883 | 1,267,000 | 220.75 |
| 2009-08-12 | 858 | 865 | 851 | 856 | 1,041,000 | 214 |
| 2009-08-11 | 875 | 886 | 866 | 882 | 1,120,000 | 220.50 |
| 2009-08-10 | 823 | 853 | 821 | 850 | 1,652,000 | 212.50 |
| 2009-08-07 | 829 | 832 | 798 | 802 | 1,492,000 | 200.50 |
| 2009-08-06 | 850 | 878 | 828 | 829 | 1,564,000 | 207.25 |
| 2009-08-05 | 887 | 899 | 829 | 834 | 2,143,000 | 208.50 |
| 2009-08-04 | 930 | 930 | 880 | 893 | 2,105,000 | 223.25 |
| 2009-08-03 | 885 | 912 | 885 | 900 | 665,000 | 225 |
| 2009-07-31 | 902 | 906 | 877 | 895 | 1,542,000 | 223.75 |
| 2009-07-30 | 912 | 923 | 903 | 911 | 1,012,000 | 227.75 |
| 2009-07-29 | 921 | 945 | 910 | 930 | 907,000 | 232.50 |
| 2009-07-28 | 962 | 962 | 925 | 931 | 696,000 | 232.75 |
| 2009-07-27 | 974 | 993 | 961 | 967 | 588,000 | 241.75 |
| 2009-07-24 | 950 | 968 | 948 | 954 | 1,009,000 | 238.50 |
| 2009-07-23 | 899 | 936 | 899 | 921 | 716,000 | 230.25 |
| 2009-07-22 | 904 | 928 | 898 | 909 | 875,000 | 227.25 |
| 2009-07-21 | 866 | 888 | 863 | 888 | 869,000 | 222 |
| 2009-07-17 | 848 | 860 | 848 | 856 | 295,000 | 214 |
| 2009-07-16 | 850 | 871 | 842 | 848 | 686,000 | 212 |
| 2009-07-15 | 836 | 845 | 826 | 840 | 530,000 | 210 |
| 2009-07-14 | 831 | 841 | 823 | 834 | 637,000 | 208.50 |
| 2009-07-13 | 860 | 862 | 817 | 819 | 750,000 | 204.75 |
| 2009-07-10 | 854 | 859 | 844 | 850 | 681,000 | 212.50 |
| 2009-07-09 | 842 | 854 | 825 | 829 | 517,000 | 207.25 |
| 2009-07-08 | 849 | 855 | 844 | 846 | 981,000 | 211.50 |
| 2009-07-07 | 863 | 886 | 863 | 879 | 442,000 | 219.75 |
| 2009-07-06 | 852 | 879 | 849 | 871 | 649,000 | 217.75 |
| 2009-07-03 | 838 | 858 | 834 | 851 | 616,000 | 212.75 |
| 2009-07-02 | 886 | 888 | 865 | 868 | 506,000 | 217 |
| 2009-07-01 | 878 | 904 | 876 | 887 | 519,000 | 221.75 |
| 2009-06-30 | 863 | 899 | 863 | 880 | 712,000 | 220 |
| 2009-06-29 | 858 | 862 | 837 | 843 | 417,000 | 210.75 |
| 2009-06-26 | 840 | 854 | 835 | 851 | 693,000 | 212.75 |
| 2009-06-25 | 847 | 862 | 841 | 850 | 737,000 | 212.50 |
| 2009-06-24 | 852 | 854 | 826 | 841 | 553,000 | 210.25 |
| 2009-06-23 | 850 | 862 | 839 | 850 | 1,062,000 | 212.50 |
| 2009-06-22 | 831 | 865 | 831 | 856 | 759,000 | 214 |
| 2009-06-19 | 846 | 848 | 819 | 821 | 611,000 | 205.25 |
| 2009-06-18 | 812 | 830 | 812 | 826 | 650,000 | 206.50 |
| 2009-06-17 | 812 | 827 | 810 | 819 | 774,000 | 204.75 |
| 2009-06-16 | 832 | 849 | 820 | 822 | 613,000 | 205.50 |
| 2009-06-15 | 853 | 859 | 845 | 850 | 570,000 | 212.50 |
| 2009-06-12 | 849 | 849 | 832 | 843 | 681,000 | 210.75 |
| 2009-06-11 | 819 | 847 | 819 | 840 | 922,000 | 210 |
| 2009-06-10 | 796 | 819 | 796 | 815 | 681,000 | 203.75 |
| 2009-06-09 | 809 | 811 | 792 | 802 | 649,000 | 200.50 |
| 2009-06-08 | 791 | 817 | 791 | 809 | 686,000 | 202.25 |
| 2009-06-05 | 790 | 797 | 780 | 790 | 610,000 | 197.50 |
| 2009-06-04 | 775 | 797 | 767 | 774 | 913,000 | 193.50 |
| 2009-06-03 | 742 | 779 | 742 | 774 | 810,000 | 193.50 |
| 2009-06-02 | 765 | 765 | 745 | 747 | 609,000 | 186.75 |
| 2009-06-01 | 741 | 762 | 731 | 752 | 1,162,000 | 188 |
| 2009-05-29 | 732 | 740 | 716 | 740 | 1,004,000 | 185 |
| 2009-05-28 | 721 | 738 | 717 | 725 | 667,000 | 181.25 |
| 2009-05-27 | 734 | 743 | 723 | 729 | 813,000 | 182.25 |
| 2009-05-26 | 735 | 738 | 716 | 733 | 610,000 | 183.25 |
| 2009-05-25 | 729 | 734 | 720 | 725 | 533,000 | 181.25 |
| 2009-05-22 | 728 | 729 | 708 | 711 | 1,631,000 | 177.75 |
| 2009-05-21 | 724 | 735 | 715 | 730 | 1,509,000 | 182.50 |
| 2009-05-20 | 722 | 738 | 722 | 734 | 1,122,000 | 183.50 |
| 2009-05-19 | 692 | 713 | 692 | 713 | 736,000 | 178.25 |
| 2009-05-18 | 705 | 705 | 684 | 686 | 630,000 | 171.50 |
| 2009-05-15 | 712 | 716 | 702 | 715 | 778,000 | 178.75 |
| 2009-05-14 | 681 | 698 | 681 | 692 | 909,000 | 173 |
| 2009-05-13 | 694 | 701 | 678 | 701 | 673,000 | 175.25 |
| 2009-05-12 | 688 | 693 | 684 | 689 | 743,000 | 172.25 |
| 2009-05-11 | 692 | 692 | 672 | 681 | 1,288,000 | 170.25 |
| 2009-05-08 | 654 | 664 | 651 | 664 | 538,000 | 166 |
| 2009-05-07 | 652 | 661 | 641 | 658 | 1,373,000 | 164.50 |
| 2009-05-01 | 636 | 643 | 627 | 640 | 984,000 | 160 |
| 2009-04-30 | 642 | 653 | 630 | 635 | 965,000 | 158.75 |
| 2009-04-28 | 655 | 660 | 625 | 625 | 625,000 | 156.25 |
| 2009-04-27 | 663 | 665 | 646 | 650 | 760,000 | 162.50 |
| 2009-04-24 | 661 | 666 | 644 | 645 | 1,467,000 | 161.25 |
| 2009-04-23 | 654 | 659 | 639 | 646 | 1,587,000 | 161.50 |
| 2009-04-22 | 677 | 677 | 657 | 666 | 573,000 | 166.50 |
| 2009-04-21 | 650 | 663 | 643 | 657 | 677,000 | 164.25 |
| 2009-04-20 | 678 | 680 | 668 | 675 | 534,000 | 168.75 |
| 2009-04-17 | 676 | 680 | 671 | 676 | 909,000 | 169 |
| 2009-04-16 | 675 | 678 | 651 | 656 | 1,174,000 | 164 |
| 2009-04-15 | 700 | 700 | 670 | 675 | 833,000 | 168.75 |
| 2009-04-14 | 713 | 713 | 696 | 706 | 426,000 | 176.50 |
| 2009-04-13 | 700 | 719 | 693 | 694 | 638,000 | 173.50 |
| 2009-04-10 | 719 | 723 | 694 | 699 | 721,000 | 174.75 |
| 2009-04-09 | 693 | 709 | 693 | 706 | 685,000 | 176.50 |
| 2009-04-08 | 701 | 703 | 680 | 685 | 976,000 | 171.25 |
| 2009-04-07 | 705 | 717 | 691 | 711 | 807,000 | 177.75 |
| 2009-04-06 | 740 | 747 | 709 | 715 | 928,000 | 178.75 |
| 2009-04-03 | 722 | 723 | 702 | 713 | 856,000 | 178.25 |
| 2009-04-02 | 695 | 707 | 693 | 700 | 766,000 | 175 |
| 2009-04-01 | 700 | 700 | 682 | 696 | 661,000 | 174 |
| 2009-03-31 | 670 | 701 | 665 | 678 | 916,000 | 169.50 |
| 2009-03-30 | 700 | 717 | 668 | 668 | 1,055,000 | 167 |
| 2009-03-27 | 710 | 734 | 700 | 707 | 1,643,000 | 176.75 |
| 2009-03-26 | 699 | 708 | 681 | 701 | 2,452,000 | 175.25 |
| 2009-03-25 | 739 | 746 | 719 | 726 | 1,459,000 | 181.50 |
| 2009-03-24 | 746 | 756 | 736 | 749 | 1,432,000 | 187.25 |
| 2009-03-23 | 718 | 733 | 709 | 726 | 1,904,000 | 181.50 |
| 2009-03-19 | 730 | 730 | 715 | 719 | 783,000 | 179.75 |
| 2009-03-18 | 720 | 730 | 692 | 700 | 1,476,000 | 175 |
| 2009-03-17 | 699 | 714 | 686 | 711 | 1,856,000 | 177.75 |
| 2009-03-16 | 631 | 662 | 631 | 649 | 1,019,000 | 162.25 |
| 2009-03-13 | 605 | 634 | 605 | 627 | 1,082,000 | 156.75 |
| 2009-03-12 | 605 | 613 | 592 | 597 | 889,000 | 149.25 |
| 2009-03-11 | 596 | 627 | 590 | 618 | 1,478,000 | 154.50 |
| 2009-03-10 | 595 | 595 | 565 | 588 | 1,322,000 | 147 |
| 2009-03-09 | 624 | 625 | 579 | 594 | 2,144,000 | 148.50 |
| 2009-03-06 | 611 | 633 | 610 | 622 | 889,000 | 155.50 |
| 2009-03-05 | 630 | 666 | 624 | 651 | 951,000 | 162.75 |
| 2009-03-04 | 592 | 640 | 592 | 636 | 1,024,000 | 159 |
| 2009-03-03 | 591 | 613 | 585 | 604 | 1,153,000 | 151 |
| 2009-03-02 | 586 | 614 | 586 | 598 | 673,000 | 149.50 |
| 2009-02-27 | 625 | 626 | 605 | 616 | 795,000 | 154 |
| 2009-02-26 | 596 | 639 | 590 | 609 | 1,153,000 | 152.25 |
| 2009-02-25 | 586 | 598 | 582 | 597 | 1,093,000 | 149.25 |
| 2009-02-24 | 554 | 563 | 545 | 553 | 1,393,000 | 138.25 |
| 2009-02-23 | 577 | 577 | 557 | 571 | 916,000 | 142.75 |
| 2009-02-20 | 611 | 625 | 576 | 580 | 1,579,000 | 145 |
| 2009-02-19 | 591 | 611 | 590 | 606 | 1,050,000 | 151.50 |
| 2009-02-18 | 582 | 594 | 575 | 592 | 855,000 | 148 |
| 2009-02-17 | 582 | 598 | 569 | 569 | 879,000 | 142.25 |
| 2009-02-16 | 589 | 601 | 580 | 581 | 1,159,000 | 145.25 |
| 2009-02-13 | 560 | 585 | 551 | 579 | 1,113,000 | 144.75 |
| 2009-02-12 | 584 | 593 | 559 | 560 | 1,433,000 | 140 |
| 2009-02-10 | 629 | 630 | 600 | 603 | 846,000 | 150.75 |
| 2009-02-09 | 619 | 635 | 607 | 608 | 572,000 | 152 |
| 2009-02-06 | 648 | 652 | 617 | 629 | 879,000 | 157.25 |
| 2009-02-05 | 608 | 617 | 592 | 598 | 1,886,000 | 149.50 |
| 2009-02-04 | 615 | 621 | 588 | 604 | 2,047,000 | 151 |
| 2009-02-03 | 632 | 646 | 624 | 627 | 1,014,000 | 156.75 |
| 2009-02-02 | 655 | 664 | 632 | 642 | 940,000 | 160.50 |
| 2009-01-30 | 669 | 682 | 663 | 675 | 680,000 | 168.75 |
| 2009-01-29 | 730 | 748 | 657 | 668 | 1,740,000 | 167 |
| 2009-01-28 | 667 | 705 | 663 | 702 | 710,000 | 175.50 |
| 2009-01-27 | 683 | 683 | 668 | 673 | 1,192,000 | 168.25 |
| 2009-01-26 | 676 | 681 | 662 | 663 | 675,000 | 165.75 |
| 2009-01-23 | 693 | 695 | 664 | 667 | 678,000 | 166.75 |
| 2009-01-22 | 676 | 685 | 657 | 683 | 807,000 | 170.75 |
| 2009-01-21 | 663 | 687 | 651 | 671 | 1,290,000 | 167.75 |
| 2009-01-20 | 680 | 686 | 662 | 668 | 635,000 | 167 |
| 2009-01-19 | 687 | 694 | 671 | 683 | 367,000 | 170.75 |
| 2009-01-16 | 667 | 682 | 653 | 677 | 1,601,000 | 169.25 |
| 2009-01-15 | 671 | 671 | 643 | 648 | 1,543,000 | 162 |
| 2009-01-14 | 706 | 708 | 686 | 687 | 1,937,000 | 171.75 |
| 2009-01-13 | 713 | 720 | 698 | 705 | 1,449,000 | 176.25 |
| 2009-01-09 | 728 | 760 | 728 | 753 | 869,000 | 188.25 |
| 2009-01-08 | 785 | 786 | 740 | 745 | 1,292,000 | 186.25 |
| 2009-01-07 | 777 | 809 | 774 | 798 | 1,513,000 | 199.50 |
| 2009-01-06 | 789 | 793 | 772 | 774 | 1,031,000 | 193.50 |
| 2009-01-05 | 747 | 795 | 738 | 784 | 834,000 | 196 |
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
