7936 (株)アシックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,043 | 1,045 | 1,032 | 1,044 | 636,000 | 261 |
| 2010-12-29 | 1,030 | 1,044 | 1,028 | 1,041 | 574,000 | 260.25 |
| 2010-12-28 | 1,019 | 1,029 | 1,017 | 1,027 | 499,000 | 256.75 |
| 2010-12-27 | 1,012 | 1,017 | 1,004 | 1,012 | 378,000 | 253 |
| 2010-12-24 | 1,017 | 1,019 | 997 | 1,014 | 742,000 | 253.50 |
| 2010-12-22 | 1,032 | 1,042 | 1,025 | 1,028 | 627,000 | 257 |
| 2010-12-21 | 1,011 | 1,036 | 1,011 | 1,028 | 643,000 | 257 |
| 2010-12-20 | 1,012 | 1,028 | 1,010 | 1,012 | 518,000 | 253 |
| 2010-12-17 | 1,010 | 1,031 | 1,005 | 1,018 | 934,000 | 254.50 |
| 2010-12-16 | 1,035 | 1,035 | 1,005 | 1,021 | 1,824,000 | 255.25 |
| 2010-12-15 | 1,061 | 1,063 | 1,042 | 1,048 | 824,000 | 262 |
| 2010-12-14 | 1,048 | 1,063 | 1,035 | 1,060 | 1,489,000 | 265 |
| 2010-12-13 | 1,020 | 1,055 | 1,012 | 1,053 | 1,165,000 | 263.25 |
| 2010-12-10 | 1,050 | 1,050 | 1,016 | 1,018 | 1,676,000 | 254.50 |
| 2010-12-09 | 998 | 1,025 | 996 | 1,024 | 1,595,000 | 256 |
| 2010-12-08 | 949 | 981 | 948 | 979 | 1,066,000 | 244.75 |
| 2010-12-07 | 952 | 958 | 942 | 947 | 552,000 | 236.75 |
| 2010-12-06 | 941 | 952 | 935 | 951 | 430,000 | 237.75 |
| 2010-12-03 | 949 | 949 | 933 | 940 | 363,000 | 235 |
| 2010-12-02 | 949 | 957 | 943 | 946 | 571,000 | 236.50 |
| 2010-12-01 | 919 | 930 | 916 | 929 | 387,000 | 232.25 |
| 2010-11-30 | 946 | 949 | 918 | 919 | 1,152,000 | 229.75 |
| 2010-11-29 | 941 | 960 | 941 | 957 | 687,000 | 239.25 |
| 2010-11-26 | 949 | 957 | 939 | 949 | 1,053,000 | 237.25 |
| 2010-11-25 | 937 | 942 | 924 | 938 | 934,000 | 234.50 |
| 2010-11-24 | 914 | 939 | 914 | 932 | 1,400,000 | 233 |
| 2010-11-22 | 947 | 950 | 937 | 938 | 566,000 | 234.50 |
| 2010-11-19 | 934 | 949 | 927 | 946 | 695,000 | 236.50 |
| 2010-11-18 | 922 | 935 | 919 | 934 | 816,000 | 233.50 |
| 2010-11-17 | 871 | 920 | 858 | 917 | 1,912,000 | 229.25 |
| 2010-11-16 | 880 | 880 | 854 | 858 | 601,000 | 214.50 |
| 2010-11-15 | 888 | 888 | 871 | 872 | 235,000 | 218 |
| 2010-11-12 | 879 | 887 | 876 | 879 | 516,000 | 219.75 |
| 2010-11-11 | 874 | 887 | 870 | 887 | 468,000 | 221.75 |
| 2010-11-10 | 878 | 882 | 869 | 877 | 591,000 | 219.25 |
| 2010-11-09 | 878 | 890 | 872 | 875 | 788,000 | 218.75 |
| 2010-11-08 | 883 | 884 | 863 | 874 | 829,000 | 218.50 |
| 2010-11-05 | 857 | 884 | 832 | 880 | 1,633,000 | 220 |
| 2010-11-04 | 848 | 862 | 834 | 854 | 728,000 | 213.50 |
| 2010-11-02 | 825 | 842 | 825 | 835 | 964,000 | 208.75 |
| 2010-11-01 | 860 | 868 | 824 | 833 | 1,065,000 | 208.25 |
| 2010-10-29 | 868 | 879 | 856 | 869 | 743,000 | 217.25 |
| 2010-10-28 | 876 | 876 | 862 | 866 | 729,000 | 216.50 |
| 2010-10-27 | 883 | 886 | 869 | 877 | 626,000 | 219.25 |
| 2010-10-26 | 855 | 866 | 855 | 864 | 483,000 | 216 |
| 2010-10-25 | 857 | 868 | 855 | 862 | 575,000 | 215.50 |
| 2010-10-22 | 861 | 870 | 858 | 863 | 460,000 | 215.75 |
| 2010-10-21 | 861 | 870 | 854 | 866 | 579,000 | 216.50 |
| 2010-10-20 | 857 | 876 | 857 | 872 | 809,000 | 218 |
| 2010-10-19 | 907 | 914 | 894 | 902 | 445,000 | 225.50 |
| 2010-10-18 | 901 | 915 | 898 | 914 | 532,000 | 228.50 |
| 2010-10-15 | 904 | 904 | 895 | 900 | 307,000 | 225 |
| 2010-10-14 | 900 | 908 | 899 | 904 | 420,000 | 226 |
| 2010-10-13 | 890 | 898 | 886 | 892 | 551,000 | 223 |
| 2010-10-12 | 905 | 909 | 873 | 878 | 563,000 | 219.50 |
| 2010-10-08 | 892 | 911 | 891 | 895 | 703,000 | 223.75 |
| 2010-10-07 | 880 | 892 | 880 | 888 | 755,000 | 222 |
| 2010-10-06 | 886 | 894 | 875 | 888 | 897,000 | 222 |
| 2010-10-05 | 864 | 888 | 858 | 883 | 830,000 | 220.75 |
| 2010-10-04 | 871 | 882 | 868 | 874 | 992,000 | 218.50 |
| 2010-10-01 | 866 | 871 | 851 | 864 | 746,000 | 216 |
| 2010-09-30 | 879 | 887 | 851 | 851 | 606,000 | 212.75 |
| 2010-09-29 | 880 | 885 | 865 | 876 | 1,078,000 | 219 |
| 2010-09-28 | 884 | 895 | 881 | 889 | 543,000 | 222.25 |
| 2010-09-27 | 877 | 885 | 871 | 883 | 423,000 | 220.75 |
| 2010-09-24 | 840 | 875 | 837 | 866 | 650,000 | 216.50 |
| 2010-09-22 | 873 | 874 | 865 | 869 | 300,000 | 217.25 |
| 2010-09-21 | 888 | 890 | 868 | 870 | 577,000 | 217.50 |
| 2010-09-17 | 865 | 877 | 861 | 874 | 304,000 | 218.50 |
| 2010-09-16 | 864 | 864 | 847 | 855 | 672,000 | 213.75 |
| 2010-09-15 | 840 | 863 | 831 | 856 | 582,000 | 214 |
| 2010-09-14 | 839 | 842 | 832 | 839 | 297,000 | 209.75 |
| 2010-09-13 | 837 | 840 | 825 | 833 | 335,000 | 208.25 |
| 2010-09-10 | 822 | 834 | 818 | 830 | 614,000 | 207.50 |
| 2010-09-09 | 822 | 822 | 803 | 812 | 216,000 | 203 |
| 2010-09-08 | 808 | 809 | 801 | 809 | 313,000 | 202.25 |
| 2010-09-07 | 823 | 824 | 813 | 822 | 304,000 | 205.50 |
| 2010-09-06 | 808 | 825 | 797 | 825 | 430,000 | 206.25 |
| 2010-09-03 | 809 | 813 | 800 | 804 | 313,000 | 201 |
| 2010-09-02 | 810 | 810 | 797 | 810 | 397,000 | 202.50 |
| 2010-09-01 | 784 | 796 | 779 | 795 | 468,000 | 198.75 |
| 2010-08-31 | 807 | 809 | 786 | 789 | 388,000 | 197.25 |
| 2010-08-30 | 831 | 834 | 819 | 821 | 272,000 | 205.25 |
| 2010-08-27 | 800 | 814 | 796 | 808 | 731,000 | 202 |
| 2010-08-26 | 809 | 814 | 801 | 812 | 976,000 | 203 |
| 2010-08-25 | 791 | 817 | 790 | 811 | 595,000 | 202.75 |
| 2010-08-24 | 810 | 811 | 798 | 805 | 720,000 | 201.25 |
| 2010-08-23 | 818 | 825 | 815 | 818 | 394,000 | 204.50 |
| 2010-08-20 | 840 | 841 | 816 | 821 | 530,000 | 205.25 |
| 2010-08-19 | 838 | 858 | 838 | 847 | 593,000 | 211.75 |
| 2010-08-18 | 826 | 845 | 820 | 839 | 832,000 | 209.75 |
| 2010-08-17 | 816 | 821 | 811 | 814 | 1,107,000 | 203.50 |
| 2010-08-16 | 820 | 835 | 818 | 831 | 364,000 | 207.75 |
| 2010-08-13 | 824 | 836 | 819 | 835 | 622,000 | 208.75 |
| 2010-08-12 | 839 | 843 | 827 | 839 | 546,000 | 209.75 |
| 2010-08-11 | 860 | 861 | 841 | 847 | 688,000 | 211.75 |
| 2010-08-10 | 898 | 902 | 870 | 875 | 554,000 | 218.75 |
| 2010-08-09 | 895 | 898 | 888 | 893 | 731,000 | 223.25 |
| 2010-08-06 | 880 | 901 | 877 | 894 | 1,006,000 | 223.50 |
| 2010-08-05 | 876 | 895 | 874 | 878 | 953,000 | 219.50 |
| 2010-08-04 | 861 | 861 | 836 | 836 | 451,000 | 209 |
| 2010-08-03 | 880 | 880 | 869 | 871 | 267,000 | 217.75 |
| 2010-08-02 | 856 | 878 | 856 | 862 | 372,000 | 215.50 |
| 2010-07-30 | 877 | 877 | 850 | 854 | 731,000 | 213.50 |
| 2010-07-29 | 888 | 888 | 876 | 886 | 478,000 | 221.50 |
| 2010-07-28 | 888 | 889 | 881 | 887 | 551,000 | 221.75 |
| 2010-07-27 | 873 | 878 | 868 | 874 | 417,000 | 218.50 |
| 2010-07-26 | 869 | 889 | 869 | 873 | 623,000 | 218.25 |
| 2010-07-23 | 849 | 870 | 845 | 850 | 691,000 | 212.50 |
| 2010-07-22 | 820 | 835 | 819 | 834 | 394,000 | 208.50 |
| 2010-07-21 | 841 | 850 | 832 | 832 | 368,000 | 208 |
| 2010-07-20 | 822 | 842 | 822 | 837 | 403,000 | 209.25 |
| 2010-07-16 | 861 | 861 | 837 | 839 | 375,000 | 209.75 |
| 2010-07-15 | 869 | 870 | 861 | 865 | 383,000 | 216.25 |
| 2010-07-14 | 864 | 873 | 860 | 873 | 368,000 | 218.25 |
| 2010-07-13 | 859 | 862 | 852 | 853 | 386,000 | 213.25 |
| 2010-07-12 | 855 | 866 | 855 | 859 | 594,000 | 214.75 |
| 2010-07-09 | 841 | 849 | 837 | 843 | 332,000 | 210.75 |
| 2010-07-08 | 852 | 853 | 839 | 845 | 552,000 | 211.25 |
| 2010-07-07 | 822 | 829 | 813 | 827 | 475,000 | 206.75 |
| 2010-07-06 | 822 | 829 | 811 | 827 | 695,000 | 206.75 |
| 2010-07-05 | 811 | 824 | 808 | 820 | 337,000 | 205 |
| 2010-07-02 | 814 | 816 | 805 | 807 | 350,000 | 201.75 |
| 2010-07-01 | 810 | 814 | 800 | 808 | 494,000 | 202 |
| 2010-06-30 | 817 | 826 | 813 | 820 | 750,000 | 205 |
| 2010-06-29 | 832 | 839 | 818 | 822 | 424,000 | 205.50 |
| 2010-06-28 | 815 | 832 | 808 | 831 | 672,000 | 207.75 |
| 2010-06-25 | 833 | 833 | 811 | 817 | 877,000 | 204.25 |
| 2010-06-24 | 826 | 844 | 823 | 833 | 666,000 | 208.25 |
| 2010-06-23 | 823 | 835 | 820 | 833 | 590,000 | 208.25 |
| 2010-06-22 | 849 | 849 | 835 | 836 | 381,000 | 209 |
| 2010-06-21 | 832 | 853 | 831 | 851 | 679,000 | 212.75 |
| 2010-06-18 | 836 | 836 | 817 | 830 | 1,050,000 | 207.50 |
| 2010-06-17 | 842 | 846 | 832 | 841 | 685,000 | 210.25 |
| 2010-06-16 | 849 | 857 | 843 | 851 | 514,000 | 212.75 |
| 2010-06-15 | 836 | 851 | 832 | 834 | 825,000 | 208.50 |
| 2010-06-14 | 834 | 838 | 830 | 836 | 428,000 | 209 |
| 2010-06-11 | 818 | 827 | 814 | 826 | 908,000 | 206.50 |
| 2010-06-10 | 793 | 805 | 785 | 803 | 678,000 | 200.75 |
| 2010-06-09 | 794 | 795 | 778 | 785 | 1,228,000 | 196.25 |
| 2010-06-08 | 795 | 806 | 794 | 803 | 993,000 | 200.75 |
| 2010-06-07 | 794 | 799 | 787 | 795 | 737,000 | 198.75 |
| 2010-06-04 | 810 | 814 | 801 | 809 | 613,000 | 202.25 |
| 2010-06-03 | 805 | 815 | 792 | 811 | 619,000 | 202.75 |
| 2010-06-02 | 800 | 812 | 785 | 793 | 995,000 | 198.25 |
| 2010-06-01 | 816 | 819 | 805 | 815 | 524,000 | 203.75 |
| 2010-05-31 | 803 | 820 | 797 | 812 | 734,000 | 203 |
| 2010-05-28 | 792 | 817 | 792 | 803 | 1,473,000 | 200.75 |
| 2010-05-27 | 763 | 781 | 760 | 777 | 1,350,000 | 194.25 |
| 2010-05-26 | 764 | 784 | 756 | 778 | 1,519,000 | 194.50 |
| 2010-05-25 | 793 | 793 | 760 | 764 | 1,357,000 | 191 |
| 2010-05-24 | 810 | 811 | 791 | 795 | 1,477,000 | 198.75 |
| 2010-05-21 | 820 | 824 | 804 | 816 | 1,544,000 | 204 |
| 2010-05-20 | 826 | 843 | 825 | 832 | 1,307,000 | 208 |
| 2010-05-19 | 826 | 839 | 803 | 837 | 1,884,000 | 209.25 |
| 2010-05-18 | 800 | 844 | 798 | 841 | 2,090,000 | 210.25 |
| 2010-05-17 | 774 | 778 | 755 | 773 | 2,258,000 | 193.25 |
| 2010-05-14 | 825 | 827 | 803 | 804 | 1,029,000 | 201 |
| 2010-05-13 | 843 | 843 | 827 | 833 | 483,000 | 208.25 |
| 2010-05-12 | 828 | 844 | 819 | 828 | 838,000 | 207 |
| 2010-05-11 | 853 | 854 | 830 | 834 | 625,000 | 208.50 |
| 2010-05-10 | 822 | 849 | 820 | 848 | 824,000 | 212 |
| 2010-05-07 | 843 | 844 | 824 | 828 | 1,156,000 | 207 |
| 2010-05-06 | 862 | 865 | 852 | 858 | 1,127,000 | 214.50 |
| 2010-04-30 | 874 | 906 | 874 | 901 | 1,454,000 | 225.25 |
| 2010-04-28 | 889 | 889 | 872 | 877 | 1,062,000 | 219.25 |
| 2010-04-27 | 906 | 913 | 903 | 904 | 790,000 | 226 |
| 2010-04-26 | 912 | 919 | 909 | 919 | 695,000 | 229.75 |
| 2010-04-23 | 873 | 900 | 871 | 900 | 1,144,000 | 225 |
| 2010-04-22 | 887 | 891 | 865 | 887 | 1,061,000 | 221.75 |
| 2010-04-21 | 895 | 904 | 885 | 902 | 624,000 | 225.50 |
| 2010-04-20 | 886 | 898 | 880 | 883 | 665,000 | 220.75 |
| 2010-04-19 | 900 | 900 | 886 | 889 | 581,000 | 222.25 |
| 2010-04-16 | 921 | 922 | 903 | 906 | 537,000 | 226.50 |
| 2010-04-15 | 938 | 938 | 921 | 930 | 688,000 | 232.50 |
| 2010-04-14 | 934 | 940 | 913 | 923 | 951,000 | 230.75 |
| 2010-04-13 | 938 | 943 | 925 | 933 | 604,000 | 233.25 |
| 2010-04-12 | 950 | 961 | 943 | 949 | 847,000 | 237.25 |
| 2010-04-09 | 929 | 940 | 927 | 939 | 596,000 | 234.75 |
| 2010-04-08 | 919 | 931 | 915 | 925 | 742,000 | 231.25 |
| 2010-04-07 | 942 | 944 | 928 | 932 | 1,453,000 | 233 |
| 2010-04-06 | 970 | 978 | 956 | 972 | 1,104,000 | 243 |
| 2010-04-05 | 965 | 973 | 955 | 962 | 901,000 | 240.50 |
| 2010-04-02 | 943 | 992 | 943 | 976 | 2,103,000 | 244 |
| 2010-04-01 | 927 | 932 | 911 | 928 | 756,000 | 232 |
| 2010-03-31 | 909 | 923 | 904 | 914 | 800,000 | 228.50 |
| 2010-03-30 | 872 | 910 | 868 | 908 | 1,039,000 | 227 |
| 2010-03-29 | 870 | 875 | 861 | 861 | 650,000 | 215.25 |
| 2010-03-26 | 882 | 886 | 873 | 886 | 544,000 | 221.50 |
| 2010-03-25 | 878 | 885 | 868 | 875 | 872,000 | 218.75 |
| 2010-03-24 | 874 | 879 | 860 | 865 | 429,000 | 216.25 |
| 2010-03-23 | 859 | 865 | 853 | 862 | 518,000 | 215.50 |
| 2010-03-19 | 841 | 865 | 840 | 859 | 1,074,000 | 214.75 |
| 2010-03-18 | 858 | 858 | 847 | 849 | 686,000 | 212.25 |
| 2010-03-17 | 836 | 844 | 831 | 843 | 338,000 | 210.75 |
| 2010-03-16 | 836 | 842 | 833 | 835 | 330,000 | 208.75 |
| 2010-03-15 | 836 | 838 | 831 | 836 | 248,000 | 209 |
| 2010-03-12 | 830 | 840 | 826 | 838 | 703,000 | 209.50 |
| 2010-03-11 | 838 | 848 | 822 | 829 | 512,000 | 207.25 |
| 2010-03-10 | 840 | 848 | 835 | 837 | 507,000 | 209.25 |
| 2010-03-09 | 835 | 856 | 832 | 835 | 1,023,000 | 208.75 |
| 2010-03-08 | 810 | 837 | 810 | 830 | 1,492,000 | 207.50 |
| 2010-03-05 | 823 | 831 | 804 | 806 | 1,363,000 | 201.50 |
| 2010-03-04 | 829 | 835 | 813 | 824 | 796,000 | 206 |
| 2010-03-03 | 838 | 839 | 830 | 838 | 408,000 | 209.50 |
| 2010-03-02 | 837 | 844 | 832 | 840 | 503,000 | 210 |
| 2010-03-01 | 837 | 846 | 830 | 840 | 325,000 | 210 |
| 2010-02-26 | 834 | 841 | 828 | 834 | 788,000 | 208.50 |
| 2010-02-25 | 850 | 856 | 836 | 844 | 435,000 | 211 |
| 2010-02-24 | 855 | 855 | 839 | 845 | 458,000 | 211.25 |
| 2010-02-23 | 853 | 855 | 845 | 855 | 558,000 | 213.75 |
| 2010-02-22 | 846 | 856 | 844 | 850 | 605,000 | 212.50 |
| 2010-02-19 | 856 | 856 | 823 | 833 | 889,000 | 208.25 |
| 2010-02-18 | 851 | 855 | 841 | 846 | 579,000 | 211.50 |
| 2010-02-17 | 852 | 876 | 849 | 855 | 1,059,000 | 213.75 |
| 2010-02-16 | 826 | 832 | 822 | 831 | 478,000 | 207.75 |
| 2010-02-15 | 836 | 844 | 824 | 826 | 684,000 | 206.50 |
| 2010-02-12 | 842 | 846 | 831 | 846 | 591,000 | 211.50 |
| 2010-02-10 | 839 | 848 | 830 | 838 | 566,000 | 209.50 |
| 2010-02-09 | 806 | 833 | 805 | 828 | 838,000 | 207 |
| 2010-02-08 | 853 | 856 | 800 | 805 | 1,252,000 | 201.25 |
| 2010-02-05 | 874 | 882 | 873 | 879 | 314,000 | 219.75 |
| 2010-02-04 | 905 | 912 | 888 | 891 | 441,000 | 222.75 |
| 2010-02-03 | 891 | 912 | 891 | 900 | 509,000 | 225 |
| 2010-02-02 | 876 | 899 | 876 | 893 | 468,000 | 223.25 |
| 2010-02-01 | 895 | 895 | 875 | 884 | 530,000 | 221 |
| 2010-01-29 | 896 | 920 | 890 | 894 | 922,000 | 223.50 |
| 2010-01-28 | 875 | 891 | 870 | 887 | 1,129,000 | 221.75 |
| 2010-01-27 | 900 | 904 | 871 | 877 | 1,355,000 | 219.25 |
| 2010-01-26 | 913 | 923 | 904 | 907 | 867,000 | 226.75 |
| 2010-01-25 | 929 | 933 | 917 | 922 | 631,000 | 230.50 |
| 2010-01-22 | 945 | 963 | 932 | 944 | 1,521,000 | 236 |
| 2010-01-21 | 928 | 945 | 917 | 938 | 982,000 | 234.50 |
| 2010-01-20 | 947 | 947 | 927 | 935 | 591,000 | 233.75 |
| 2010-01-19 | 923 | 935 | 919 | 933 | 639,000 | 233.25 |
| 2010-01-18 | 919 | 919 | 909 | 916 | 697,000 | 229 |
| 2010-01-15 | 915 | 932 | 912 | 924 | 660,000 | 231 |
| 2010-01-14 | 898 | 906 | 893 | 906 | 566,000 | 226.50 |
| 2010-01-13 | 900 | 903 | 891 | 898 | 1,003,000 | 224.50 |
| 2010-01-12 | 899 | 900 | 886 | 899 | 965,000 | 224.75 |
| 2010-01-08 | 881 | 893 | 877 | 891 | 1,201,000 | 222.75 |
| 2010-01-07 | 870 | 873 | 861 | 866 | 477,000 | 216.50 |
| 2010-01-06 | 860 | 864 | 850 | 862 | 461,000 | 215.50 |
| 2010-01-05 | 855 | 863 | 851 | 859 | 744,000 | 214.75 |
| 2010-01-04 | 831 | 844 | 830 | 831 | 200,000 | 207.75 |
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
