7936 (株)アシックスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,300	1,312	1,298	1,310	547,700	327.50
2012-12-27	1,309	1,313	1,296	1,299	914,900	324.75
2012-12-26	1,307	1,323	1,299	1,304	248,400	326
2012-12-25	1,293	1,381	1,263	1,292	1,063,800	323
2012-12-21	1,370	1,533	1,287	1,291	3,902,100	322.75
2012-12-20	1,284	1,359	1,275	1,344	1,983,800	336
2012-12-19	1,220	1,292	1,220	1,291	1,118,900	322.75
2012-12-18	1,170	1,196	1,168	1,184	516,800	296
2012-12-17	1,172	1,180	1,153	1,158	422,900	289.50
2012-12-14	1,162	1,173	1,155	1,158	565,900	289.50
2012-12-13	1,183	1,187	1,171	1,173	617,900	293.25
2012-12-12	1,185	1,188	1,154	1,155	417,600	288.75
2012-12-11	1,163	1,179	1,159	1,171	441,500	292.75
2012-12-10	1,190	1,191	1,159	1,169	604,100	292.25
2012-12-07	1,200	1,204	1,177	1,185	385,000	296.25
2012-12-06	1,198	1,212	1,191	1,197	570,700	299.25
2012-12-05	1,160	1,200	1,153	1,195	715,600	298.75
2012-12-04	1,155	1,175	1,147	1,164	1,007,700	291
2012-12-03	1,208	1,213	1,179	1,183	638,700	295.75
2012-11-30	1,189	1,216	1,187	1,214	981,400	303.50
2012-11-29	1,176	1,199	1,172	1,196	490,100	299
2012-11-28	1,180	1,185	1,169	1,172	404,600	293
2012-11-27	1,168	1,186	1,168	1,179	512,900	294.75
2012-11-26	1,186	1,186	1,163	1,168	490,200	292
2012-11-22	1,166	1,174	1,149	1,160	596,600	290
2012-11-21	1,151	1,153	1,129	1,138	448,700	284.50
2012-11-20	1,120	1,144	1,118	1,138	496,100	284.50
2012-11-19	1,146	1,156	1,121	1,121	474,800	280.25
2012-11-16	1,094	1,131	1,090	1,129	1,205,600	282.25
2012-11-15	1,061	1,080	1,055	1,078	964,000	269.50
2012-11-14	1,031	1,057	1,031	1,051	881,300	262.75
2012-11-13	1,041	1,056	1,031	1,040	421,300	260
2012-11-12	1,031	1,060	1,031	1,044	519,600	261
2012-11-09	1,082	1,082	1,057	1,060	784,600	265
2012-11-08	1,106	1,115	1,096	1,100	346,900	275
2012-11-07	1,129	1,129	1,111	1,120	549,400	280
2012-11-06	1,144	1,155	1,109	1,112	1,390,200	278
2012-11-05	1,112	1,116	1,102	1,114	1,247,500	278.50
2012-11-02	1,138	1,158	1,128	1,138	1,257,800	284.50
2012-11-01	1,153	1,170	1,134	1,165	804,800	291.25
2012-10-31	1,169	1,170	1,151	1,159	591,100	289.75
2012-10-30	1,200	1,200	1,180	1,180	651,100	295
2012-10-29	1,179	1,200	1,177	1,199	601,100	299.75
2012-10-26	1,170	1,177	1,156	1,162	426,500	290.50
2012-10-25	1,157	1,175	1,157	1,174	426,500	293.50
2012-10-24	1,139	1,156	1,136	1,144	608,400	286
2012-10-23	1,130	1,166	1,123	1,158	1,101,100	289.50
2012-10-22	1,066	1,125	1,062	1,112	831,300	278
2012-10-19	1,087	1,093	1,074	1,089	747,000	272.25
2012-10-18	1,100	1,103	1,091	1,095	462,600	273.75
2012-10-17	1,110	1,119	1,092	1,094	766,500	273.50
2012-10-16	1,104	1,108	1,096	1,107	253,700	276.75
2012-10-15	1,092	1,105	1,084	1,099	530,500	274.75
2012-10-12	1,061	1,084	1,056	1,084	395,900	271
2012-10-11	1,053	1,068	1,044	1,062	331,900	265.50
2012-10-10	1,070	1,077	1,057	1,065	388,800	266.25
2012-10-09	1,090	1,103	1,078	1,079	468,700	269.75
2012-10-05	1,093	1,095	1,081	1,088	396,000	272
2012-10-04	1,050	1,097	1,050	1,090	1,082,300	272.50
2012-10-03	1,030	1,039	1,021	1,036	497,300	259
2012-10-02	1,020	1,042	1,015	1,030	530,700	257.50
2012-10-01	1,047	1,047	1,023	1,041	504,700	260.25
2012-09-28	1,051	1,064	1,035	1,053	1,054,700	263.25
2012-09-27	1,059	1,062	1,041	1,051	494,500	262.75
2012-09-26	1,071	1,078	1,057	1,062	451,900	265.50
2012-09-25	1,066	1,083	1,061	1,077	381,200	269.25
2012-09-24	1,053	1,073	1,052	1,066	454,200	266.50
2012-09-21	1,076	1,078	1,057	1,072	537,600	268
2012-09-20	1,053	1,058	1,043	1,053	671,000	263.25
2012-09-19	1,080	1,081	1,042	1,062	1,238,800	265.50
2012-09-18	1,098	1,112	1,089	1,093	866,700	273.25
2012-09-14	1,088	1,095	1,074	1,093	670,900	273.25
2012-09-13	1,063	1,078	1,056	1,075	415,600	268.75
2012-09-12	1,048	1,064	1,046	1,063	385,200	265.75
2012-09-11	1,031	1,044	1,031	1,039	321,600	259.75
2012-09-10	1,050	1,050	1,029	1,042	568,600	260.50
2012-09-07	1,047	1,064	1,044	1,056	706,600	264
2012-09-06	1,041	1,048	1,032	1,046	527,700	261.50
2012-09-05	1,035	1,048	1,024	1,045	560,300	261.25
2012-09-04	1,037	1,040	1,018	1,031	617,000	257.75
2012-09-03	1,034	1,067	1,033	1,050	815,200	262.50
2012-08-31	1,014	1,039	1,014	1,032	634,000	258
2012-08-30	1,013	1,032	1,008	1,028	478,900	257
2012-08-29	993	1,012	986	1,004	602,200	251
2012-08-28	1,011	1,026	1,003	1,005	772,800	251.25
2012-08-27	1,050	1,050	1,012	1,012	875,100	253
2012-08-24	1,039	1,056	1,035	1,050	532,200	262.50
2012-08-23	1,045	1,065	1,039	1,060	806,600	265
2012-08-22	1,044	1,050	1,033	1,046	527,800	261.50
2012-08-21	1,025	1,042	1,022	1,039	343,000	259.75
2012-08-20	1,027	1,039	1,017	1,028	637,600	257
2012-08-17	1,025	1,027	1,015	1,023	555,000	255.75
2012-08-16	1,014	1,028	1,011	1,020	643,800	255
2012-08-15	1,033	1,035	1,005	1,012	786,200	253
2012-08-14	1,007	1,018	999	1,014	1,031,700	253.50
2012-08-13	993	1,010	990	1,003	671,000	250.75
2012-08-10	998	1,000	985	993	674,900	248.25
2012-08-09	987	995	972	995	944,600	248.75
2012-08-08	971	998	970	988	1,407,900	247
2012-08-07	950	965	946	964	1,136,300	241
2012-08-06	907	926	907	921	562,500	230.25
2012-08-03	893	900	885	894	376,800	223.50
2012-08-02	905	912	897	906	311,200	226.50
2012-08-01	915	915	903	910	578,600	227.50
2012-07-31	910	927	904	922	582,800	230.50
2012-07-30	903	910	895	904	496,300	226
2012-07-27	889	894	877	888	516,300	222
2012-07-26	845	874	845	874	607,900	218.50
2012-07-25	855	858	840	845	465,700	211.25
2012-07-24	862	872	852	858	721,400	214.50
2012-07-23	860	873	860	861	627,600	215.25
2012-07-20	866	890	865	878	1,460,600	219.50
2012-07-19	877	886	858	860	1,058,300	215
2012-07-18	890	895	874	877	880,100	219.25
2012-07-17	892	898	885	886	477,300	221.50
2012-07-13	888	904	887	887	762,800	221.75
2012-07-12	911	913	880	882	1,322,600	220.50
2012-07-11	923	929	903	911	921,400	227.75
2012-07-10	947	955	935	937	726,200	234.25
2012-07-09	940	944	928	937	955,200	234.25
2012-07-06	953	964	936	950	889,300	237.50
2012-07-05	968	972	952	958	679,500	239.50
2012-07-04	983	990	965	968	1,110,500	242
2012-07-03	999	1,004	992	1,001	1,519,400	250.25
2012-07-02	1,007	1,012	990	995	1,085,800	248.75
2012-06-29	988	1,019	983	1,007	1,352,000	251.75
2012-06-28	976	989	973	988	1,672,500	247
2012-06-27	918	976	917	975	1,235,100	243.75
2012-06-26	938	939	909	925	1,223,200	231.25
2012-06-25	958	962	949	950	418,400	237.50
2012-06-22	958	977	956	959	629,200	239.75
2012-06-21	958	978	954	969	832,100	242.25
2012-06-20	946	954	930	943	687,100	235.75
2012-06-19	939	960	935	939	649,100	234.75
2012-06-18	937	954	923	951	1,219,000	237.75
2012-06-15	905	917	895	907	1,024,300	226.75
2012-06-14	892	905	892	895	712,100	223.75
2012-06-13	909	917	903	906	770,700	226.50
2012-06-12	889	897	873	894	686,300	223.50
2012-06-11	890	899	888	897	623,500	224.25
2012-06-08	885	887	860	866	810,900	216.50
2012-06-07	877	893	872	892	621,600	223
2012-06-06	856	872	850	868	689,700	217
2012-06-05	856	857	840	850	719,000	212.50
2012-06-04	819	834	819	831	794,400	207.75
2012-06-01	833	834	826	832	492,600	208
2012-05-31	830	852	829	836	1,095,900	209
2012-05-30	850	851	839	844	431,400	211
2012-05-29	848	854	834	851	616,800	212.75
2012-05-28	866	866	839	852	781,700	213
2012-05-25	840	842	828	831	532,900	207.75
2012-05-24	822	830	811	825	700,700	206.25
2012-05-23	858	867	829	832	877,000	208
2012-05-22	832	852	825	842	788,200	210.50
2012-05-21	821	828	820	823	550,400	205.75
2012-05-18	828	829	817	822	1,118,400	205.50
2012-05-17	820	835	818	831	1,089,500	207.75
2012-05-16	802	831	802	831	1,168,900	207.75
2012-05-15	788	799	775	787	646,200	196.75
2012-05-14	805	807	786	788	929,100	197
2012-05-11	828	834	814	815	696,700	203.75
2012-05-10	838	855	837	838	700,100	209.50
2012-05-09	847	848	827	837	409,700	209.25
2012-05-08	849	852	842	852	709,000	213
2012-05-07	832	847	831	834	591,600	208.50
2012-05-02	848	853	838	847	587,300	211.75
2012-05-01	872	873	846	847	540,900	211.75
2012-04-27	880	885	861	867	813,300	216.75
2012-04-26	880	908	871	876	765,900	219
2012-04-25	869	877	862	865	396,600	216.25
2012-04-24	851	859	847	857	603,900	214.25
2012-04-23	866	877	864	866	580,700	216.50
2012-04-20	869	869	858	860	360,900	215
2012-04-19	873	873	864	868	513,300	217
2012-04-18	874	875	859	869	1,160,300	217.25
2012-04-17	866	866	852	855	1,496,300	213.75
2012-04-16	852	880	852	865	2,259,500	216.25
2012-04-13	855	866	846	851	1,160,700	212.75
2012-04-12	835	859	834	850	1,656,700	212.50
2012-04-11	811	846	811	841	2,021,900	210.25
2012-04-10	813	828	812	826	2,241,300	206.50
2012-04-09	830	832	814	817	1,990,600	204.25
2012-04-06	852	861	846	856	1,587,600	214
2012-04-05	886	887	861	878	1,455,500	219.50
2012-04-04	908	910	887	887	898,200	221.75
2012-04-03	919	928	913	914	533,400	228.50
2012-04-02	937	937	920	920	633,600	230
2012-03-30	960	960	933	936	627,400	234
2012-03-29	953	959	929	941	929,600	235.25
2012-03-28	947	947	928	933	951,000	233.25
2012-03-27	946	958	941	956	555,800	239
2012-03-26	947	951	936	939	490,000	234.75
2012-03-23	958	958	940	944	857,600	236
2012-03-22	979	982	965	973	808,700	243.25
2012-03-21	993	995	982	986	485,600	246.50
2012-03-19	998	998	980	983	471,300	245.75
2012-03-16	983	996	978	996	342,800	249
2012-03-15	987	1,000	978	989	580,200	247.25
2012-03-14	982	991	982	986	556,900	246.50
2012-03-13	952	969	952	958	1,004,100	239.50
2012-03-12	978	978	959	961	336,000	240.25
2012-03-09	984	984	968	974	824,200	243.50
2012-03-08	950	965	946	955	385,800	238.75
2012-03-07	928	939	926	938	569,500	234.50
2012-03-06	940	952	931	940	521,200	235
2012-03-05	960	965	940	947	833,200	236.75
2012-03-02	975	980	962	964	597,300	241
2012-03-01	973	980	956	960	724,700	240
2012-02-29	985	985	955	958	830,300	239.50
2012-02-28	977	981	960	979	545,800	244.75
2012-02-27	988	993	976	979	915,700	244.75
2012-02-24	983	989	977	984	536,500	246
2012-02-23	972	983	963	974	1,145,800	243.50
2012-02-22	962	964	952	957	1,331,500	239.25
2012-02-21	973	979	963	969	1,177,500	242.25
2012-02-20	993	999	975	977	997,300	244.25
2012-02-17	964	972	951	965	1,012,300	241.25
2012-02-16	935	940	928	937	1,826,100	234.25
2012-02-15	949	962	943	957	773,500	239.25
2012-02-14	936	940	919	927	1,229,600	231.75
2012-02-13	930	945	927	941	715,800	235.25
2012-02-10	944	944	929	940	1,002,800	235
2012-02-09	922	950	921	944	925,900	236
2012-02-08	936	938	916	929	2,080,500	232.25
2012-02-07	951	951	940	946	821,600	236.50
2012-02-06	963	965	955	963	1,796,200	240.75
2012-02-03	907	926	907	921	1,465,200	230.25
2012-02-02	881	905	879	904	732,900	226
2012-02-01	873	881	854	860	696,700	215
2012-01-31	855	871	853	864	775,700	216
2012-01-30	855	874	854	857	986,900	214.25
2012-01-27	874	882	865	867	408,500	216.75
2012-01-26	886	886	864	869	1,254,000	217.25
2012-01-25	850	897	850	889	1,695,500	222.25
2012-01-24	843	844	832	835	583,300	208.75
2012-01-23	845	846	834	837	767,600	209.25
2012-01-20	824	841	817	836	1,711,100	209
2012-01-19	813	822	808	814	883,800	203.50
2012-01-18	783	809	780	802	1,153,300	200.50
2012-01-17	781	794	769	789	1,395,900	197.25
2012-01-16	802	803	777	780	1,546,800	195
2012-01-13	813	817	808	811	1,008,000	202.75
2012-01-12	840	841	819	820	1,070,800	205
2012-01-11	840	846	836	843	720,500	210.75
2012-01-10	845	853	839	840	544,100	210
2012-01-06	860	860	839	844	1,068,800	211
2012-01-05	900	900	857	863	750,500	215.75
2012-01-04	891	904	887	903	554,300	225.75

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

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 [2012年度]

7936 (株)アシックスの時系列データ [2012年度]