7936 (株)アシックスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,949	2,955	2,895	2,895	305,900	723.75
2014-12-29	2,999	3,000	2,916	2,946	272,800	736.50
2014-12-26	2,932	3,000	2,926	2,995	261,100	748.75
2014-12-25	2,998	2,998	2,947	2,953	324,600	738.25
2014-12-24	3,000	3,010	2,972	3,005	405,100	751.25
2014-12-22	3,000	3,040	2,936	2,954	408,800	738.50
2014-12-19	2,951	2,988	2,935	2,984	536,100	746
2014-12-18	2,920	2,928	2,860	2,867	645,600	716.75
2014-12-17	2,846	2,892	2,846	2,849	693,300	712.25
2014-12-16	2,900	2,916	2,872	2,874	473,300	718.50
2014-12-15	2,911	2,970	2,911	2,935	359,400	733.75
2014-12-12	2,967	3,015	2,957	2,970	816,800	742.50
2014-12-11	2,918	3,005	2,912	2,993	1,084,300	748.25
2014-12-10	2,950	2,994	2,912	2,924	561,400	731
2014-12-09	2,991	3,050	2,981	2,991	749,400	747.75
2014-12-08	3,130	3,135	2,994	2,999	641,400	749.75
2014-12-05	3,085	3,105	3,070	3,100	319,000	775
2014-12-04	3,090	3,095	3,050	3,090	576,700	772.50
2014-12-03	3,115	3,135	3,060	3,075	488,100	768.75
2014-12-02	3,040	3,115	3,035	3,100	567,800	775
2014-12-01	3,015	3,090	3,010	3,080	475,400	770
2014-11-28	2,976	3,010	2,951	3,005	486,400	751.25
2014-11-27	2,991	3,020	2,985	2,996	512,900	749
2014-11-26	2,996	3,030	2,973	2,994	899,000	748.50
2014-11-25	3,085	3,090	3,005	3,035	820,800	758.75
2014-11-21	3,045	3,045	3,000	3,035	582,300	758.75
2014-11-20	3,050	3,085	3,020	3,060	546,200	765
2014-11-19	2,990	3,060	2,989	3,005	692,100	751.25
2014-11-18	2,900	2,977	2,876	2,977	1,149,000	744.25
2014-11-17	3,025	3,025	2,909	2,916	763,700	729
2014-11-14	3,000	3,020	2,970	2,997	799,300	749.25
2014-11-13	2,954	2,987	2,942	2,980	593,000	745
2014-11-12	2,950	3,030	2,950	2,985	1,025,700	746.25
2014-11-11	2,900	2,937	2,894	2,919	719,100	729.75
2014-11-10	2,980	2,989	2,866	2,880	1,435,300	720
2014-11-07	2,785	2,807	2,740	2,790	587,000	697.50
2014-11-06	2,800	2,820	2,734	2,742	728,400	685.50
2014-11-05	2,786	2,835	2,731	2,782	1,238,900	695.50
2014-11-04	2,986	2,986	2,762	2,772	1,875,900	693
2014-10-31	2,512	2,600	2,506	2,586	1,486,500	646.50
2014-10-30	2,461	2,502	2,447	2,487	952,700	621.75
2014-10-29	2,468	2,489	2,459	2,465	667,600	616.25
2014-10-28	2,451	2,466	2,418	2,447	911,300	611.75
2014-10-27	2,432	2,447	2,420	2,424	669,000	606
2014-10-24	2,411	2,436	2,394	2,409	641,400	602.25
2014-10-23	2,413	2,414	2,384	2,396	471,200	599
2014-10-22	2,415	2,441	2,399	2,428	482,900	607
2014-10-21	2,360	2,407	2,342	2,374	831,000	593.50
2014-10-20	2,317	2,368	2,314	2,358	592,300	589.50
2014-10-17	2,300	2,313	2,266	2,269	1,099,900	567.25
2014-10-16	2,245	2,303	2,205	2,276	1,463,800	569
2014-10-15	2,326	2,359	2,277	2,281	1,127,800	570.25
2014-10-14	2,353	2,406	2,307	2,326	1,707,500	581.50
2014-10-10	2,338	2,360	2,328	2,353	1,187,300	588.25
2014-10-09	2,453	2,473	2,408	2,414	652,600	603.50
2014-10-08	2,425	2,462	2,415	2,459	833,800	614.75
2014-10-07	2,456	2,484	2,441	2,458	811,500	614.50
2014-10-06	2,460	2,474	2,431	2,463	650,000	615.75
2014-10-03	2,404	2,448	2,402	2,430	854,100	607.50
2014-10-02	2,465	2,490	2,403	2,410	1,471,000	602.50
2014-10-01	2,450	2,488	2,443	2,465	925,900	616.25
2014-09-30	2,430	2,483	2,421	2,471	2,211,300	617.75
2014-09-29	2,406	2,430	2,380	2,419	825,300	604.75
2014-09-26	2,381	2,395	2,342	2,366	1,386,700	591.50
2014-09-25	2,330	2,413	2,330	2,409	1,448,400	602.25
2014-09-24	2,270	2,358	2,270	2,322	948,100	580.50
2014-09-22	2,320	2,337	2,300	2,314	654,700	578.50
2014-09-19	2,295	2,328	2,286	2,320	1,533,900	580
2014-09-18	2,200	2,309	2,165	2,306	3,226,900	576.50
2014-09-17	2,166	2,172	2,139	2,150	1,357,300	537.50
2014-09-16	2,153	2,168	2,124	2,128	861,200	532
2014-09-12	2,099	2,163	2,088	2,146	2,078,900	536.50
2014-09-11	2,083	2,132	2,076	2,079	1,414,900	519.75
2014-09-10	2,049	2,079	2,032	2,076	970,800	519
2014-09-09	2,057	2,059	2,038	2,043	912,500	510.75
2014-09-08	2,115	2,117	2,053	2,060	931,400	515
2014-09-05	2,117	2,121	2,093	2,110	768,200	527.50
2014-09-04	2,087	2,109	2,073	2,098	855,800	524.50
2014-09-03	2,141	2,142	2,077	2,084	1,647,500	521
2014-09-02	2,123	2,146	2,092	2,115	1,453,900	528.75
2014-09-01	2,115	2,135	2,105	2,134	873,700	533.50
2014-08-29	2,157	2,171	2,125	2,131	954,300	532.75
2014-08-28	2,194	2,194	2,152	2,168	754,700	542
2014-08-27	2,248	2,266	2,199	2,205	621,400	551.25
2014-08-26	2,276	2,282	2,234	2,238	485,400	559.50
2014-08-25	2,251	2,278	2,232	2,271	600,900	567.75
2014-08-22	2,262	2,273	2,233	2,241	1,486,700	560.25
2014-08-21	2,281	2,299	2,257	2,267	741,600	566.75
2014-08-20	2,253	2,291	2,240	2,288	897,600	572
2014-08-19	2,290	2,294	2,246	2,253	698,900	563.25
2014-08-18	2,258	2,290	2,253	2,283	447,900	570.75
2014-08-15	2,259	2,277	2,245	2,261	528,300	565.25
2014-08-14	2,271	2,290	2,257	2,267	547,300	566.75
2014-08-13	2,301	2,309	2,275	2,276	786,200	569
2014-08-12	2,250	2,309	2,245	2,301	793,800	575.25
2014-08-11	2,236	2,277	2,216	2,236	1,121,100	559
2014-08-08	2,250	2,297	2,210	2,258	2,037,800	564.50
2014-08-07	2,139	2,148	2,090	2,119	1,195,500	529.75
2014-08-06	2,138	2,171	2,115	2,136	851,000	534
2014-08-05	2,206	2,216	2,162	2,167	734,900	541.75
2014-08-04	2,190	2,201	2,143	2,189	599,300	547.25
2014-08-01	2,199	2,204	2,167	2,198	799,300	549.50
2014-07-31	2,216	2,218	2,195	2,200	711,900	550
2014-07-30	2,200	2,205	2,190	2,200	661,100	550
2014-07-29	2,200	2,212	2,191	2,206	451,000	551.50
2014-07-28	2,207	2,216	2,194	2,200	572,500	550
2014-07-25	2,200	2,246	2,178	2,200	1,187,100	550
2014-07-24	2,200	2,210	2,170	2,187	842,900	546.75
2014-07-23	2,215	2,215	2,176	2,188	511,800	547
2014-07-22	2,195	2,216	2,185	2,200	665,600	550
2014-07-18	2,186	2,218	2,168	2,197	754,100	549.25
2014-07-17	2,230	2,251	2,202	2,205	2,069,200	551.25
2014-07-16	2,208	2,233	2,197	2,222	1,157,700	555.50
2014-07-15	2,189	2,202	2,170	2,191	746,700	547.75
2014-07-14	2,165	2,190	2,143	2,172	950,300	543
2014-07-11	2,197	2,205	2,141	2,174	2,119,600	543.50
2014-07-10	2,243	2,279	2,230	2,234	805,800	558.50
2014-07-09	2,230	2,270	2,229	2,249	473,200	562.25
2014-07-08	2,245	2,292	2,239	2,265	1,004,900	566.25
2014-07-07	2,256	2,257	2,222	2,231	798,400	557.75
2014-07-04	2,270	2,270	2,201	2,246	1,806,800	561.50
2014-07-03	2,341	2,350	2,288	2,292	1,683,400	573
2014-07-02	2,376	2,394	2,352	2,357	1,006,900	589.25
2014-07-01	2,383	2,398	2,357	2,377	849,300	594.25
2014-06-30	2,378	2,381	2,328	2,363	887,700	590.75
2014-06-27	2,394	2,394	2,350	2,371	553,900	592.75
2014-06-26	2,400	2,411	2,376	2,378	502,900	594.50
2014-06-25	2,386	2,404	2,369	2,401	561,000	600.25
2014-06-24	2,388	2,390	2,356	2,388	580,100	597
2014-06-23	2,393	2,395	2,358	2,369	492,200	592.25
2014-06-20	2,367	2,392	2,327	2,392	1,387,600	598
2014-06-19	2,388	2,398	2,360	2,379	714,300	594.75
2014-06-18	2,350	2,395	2,340	2,386	910,000	596.50
2014-06-17	2,301	2,353	2,296	2,350	770,500	587.50
2014-06-16	2,331	2,332	2,301	2,305	633,300	576.25
2014-06-13	2,330	2,351	2,305	2,341	1,039,800	585.25
2014-06-12	2,311	2,372	2,309	2,357	1,208,800	589.25
2014-06-11	2,295	2,358	2,290	2,321	1,254,600	580.25
2014-06-10	2,300	2,318	2,278	2,307	705,300	576.75
2014-06-09	2,297	2,335	2,265	2,281	611,600	570.25
2014-06-06	2,274	2,310	2,259	2,279	1,276,400	569.75
2014-06-05	2,252	2,261	2,231	2,250	542,000	562.50
2014-06-04	2,258	2,270	2,235	2,264	550,500	566
2014-06-03	2,291	2,319	2,241	2,262	838,000	565.50
2014-06-02	2,200	2,283	2,193	2,263	1,110,500	565.75
2014-05-30	2,167	2,196	2,158	2,192	636,700	548
2014-05-29	2,160	2,194	2,136	2,180	559,800	545
2014-05-28	2,161	2,187	2,148	2,163	641,500	540.75
2014-05-27	2,150	2,183	2,140	2,166	517,800	541.50
2014-05-26	2,190	2,190	2,127	2,143	855,400	535.75
2014-05-23	2,191	2,192	2,154	2,156	628,200	539
2014-05-22	2,150	2,191	2,140	2,172	796,500	543
2014-05-21	2,080	2,131	2,065	2,117	825,500	529.25
2014-05-20	2,090	2,103	2,057	2,090	679,500	522.50
2014-05-19	2,077	2,137	2,072	2,099	1,331,800	524.75
2014-05-16	2,036	2,087	2,007	2,077	1,061,500	519.25
2014-05-15	2,000	2,048	1,979	2,043	790,100	510.75
2014-05-14	2,033	2,033	1,976	2,012	721,900	503
2014-05-13	2,040	2,046	2,013	2,032	489,400	508
2014-05-12	2,041	2,057	2,014	2,018	803,300	504.50
2014-05-09	2,005	2,100	1,995	2,035	1,388,500	508.75
2014-05-08	1,959	1,982	1,946	1,969	653,700	492.25
2014-05-07	1,999	2,002	1,960	1,963	804,800	490.75
2014-05-02	2,014	2,016	1,981	2,015	617,700	503.75
2014-05-01	1,991	2,018	1,973	2,014	698,600	503.50
2014-04-30	1,997	2,002	1,968	1,989	1,167,000	497.25
2014-04-28	1,972	1,981	1,942	1,957	635,500	489.25
2014-04-25	2,019	2,038	2,006	2,015	502,300	503.75
2014-04-24	2,005	2,018	1,990	2,008	787,600	502
2014-04-23	1,975	2,013	1,968	1,979	581,900	494.75
2014-04-22	1,952	1,981	1,937	1,938	540,600	484.50
2014-04-21	1,973	1,977	1,954	1,955	407,800	488.75
2014-04-18	1,964	1,976	1,952	1,969	423,700	492.25
2014-04-17	1,940	1,955	1,912	1,938	865,100	484.50
2014-04-16	1,957	1,973	1,935	1,958	1,184,300	489.50
2014-04-15	1,938	1,944	1,911	1,923	823,500	480.75
2014-04-14	1,840	1,877	1,835	1,856	479,100	464
2014-04-11	1,866	1,868	1,829	1,852	789,800	463
2014-04-10	1,872	1,895	1,868	1,887	743,700	471.75
2014-04-09	1,835	1,862	1,823	1,850	1,004,200	462.50
2014-04-08	1,930	1,931	1,866	1,875	871,600	468.75
2014-04-07	1,942	1,969	1,933	1,938	629,600	484.50
2014-04-04	1,978	1,979	1,952	1,958	540,400	489.50
2014-04-03	1,965	1,987	1,956	1,981	709,700	495.25
2014-04-02	1,998	2,009	1,972	1,974	919,500	493.50
2014-04-01	2,030	2,030	1,972	2,004	780,900	501
2014-03-31	1,999	2,035	1,977	2,029	795,500	507.25
2014-03-28	1,983	2,000	1,957	1,987	658,100	496.75
2014-03-27	1,959	1,987	1,931	1,980	940,500	495
2014-03-26	1,982	2,008	1,961	1,974	902,900	493.50
2014-03-25	2,000	2,027	1,978	2,017	887,600	504.25
2014-03-24	1,930	2,009	1,927	2,000	976,200	500
2014-03-20	1,951	1,963	1,920	1,921	642,900	480.25
2014-03-19	1,961	1,973	1,910	1,919	829,400	479.75
2014-03-18	1,966	1,975	1,937	1,948	707,300	487
2014-03-17	1,940	1,964	1,922	1,949	669,600	487.25
2014-03-14	1,950	1,977	1,942	1,944	1,045,100	486
2014-03-13	1,979	2,022	1,972	2,010	520,700	502.50
2014-03-12	2,002	2,023	1,972	1,988	857,400	497
2014-03-11	2,050	2,073	2,005	2,021	1,140,200	505.25
2014-03-10	2,099	2,104	2,047	2,075	740,000	518.75
2014-03-07	2,059	2,130	2,029	2,112	1,382,400	528
2014-03-06	2,010	2,020	1,973	2,018	762,200	504.50
2014-03-05	2,048	2,059	2,011	2,013	1,025,200	503.25
2014-03-04	1,931	1,995	1,915	1,991	545,800	497.75
2014-03-03	1,956	1,973	1,925	1,957	957,800	489.25
2014-02-28	2,006	2,015	1,966	1,986	1,494,100	496.50
2014-02-27	2,035	2,071	1,998	2,025	1,230,600	506.25
2014-02-26	1,995	2,085	1,993	2,029	1,260,300	507.25
2014-02-25	1,912	1,966	1,910	1,962	921,400	490.50
2014-02-24	1,915	1,935	1,886	1,912	886,200	478
2014-02-21	1,880	1,917	1,868	1,915	1,635,400	478.75
2014-02-20	1,841	1,863	1,833	1,845	949,400	461.25
2014-02-19	1,840	1,843	1,800	1,831	585,400	457.75
2014-02-18	1,787	1,826	1,775	1,819	769,300	454.75
2014-02-17	1,768	1,799	1,738	1,799	632,500	449.75
2014-02-14	1,807	1,825	1,755	1,770	1,287,500	442.50
2014-02-13	1,851	1,872	1,824	1,826	412,400	456.50
2014-02-12	1,883	1,890	1,851	1,862	431,700	465.50
2014-02-10	1,846	1,858	1,830	1,853	632,300	463.25
2014-02-07	1,786	1,819	1,773	1,813	481,700	453.25
2014-02-06	1,807	1,807	1,754	1,764	953,300	441
2014-02-05	1,740	1,847	1,730	1,822	1,285,800	455.50
2014-02-04	1,713	1,717	1,656	1,656	739,500	414
2014-02-03	1,779	1,803	1,772	1,789	434,100	447.25
2014-01-31	1,800	1,811	1,774	1,787	380,400	446.75
2014-01-30	1,817	1,817	1,770	1,779	556,100	444.75
2014-01-29	1,836	1,850	1,821	1,849	326,100	462.25
2014-01-28	1,793	1,814	1,786	1,796	571,700	449
2014-01-27	1,774	1,804	1,762	1,785	560,300	446.25
2014-01-24	1,870	1,889	1,827	1,834	642,800	458.50
2014-01-23	1,927	1,931	1,890	1,890	694,100	472.50
2014-01-22	1,890	1,939	1,877	1,914	778,400	478.50
2014-01-21	1,856	1,884	1,854	1,869	349,300	467.25
2014-01-20	1,856	1,858	1,829	1,853	381,300	463.25
2014-01-17	1,881	1,884	1,844	1,854	1,006,800	463.50
2014-01-16	1,877	1,908	1,866	1,874	648,900	468.50
2014-01-15	1,855	1,862	1,812	1,862	668,700	465.50
2014-01-14	1,863	1,865	1,830	1,839	605,900	459.75
2014-01-10	1,852	1,877	1,843	1,876	692,900	469
2014-01-09	1,879	1,879	1,846	1,877	647,300	469.25
2014-01-08	1,845	1,890	1,830	1,890	1,231,400	472.50
2014-01-07	1,851	1,855	1,805	1,827	1,226,900	456.75
2014-01-06	1,808	1,820	1,792	1,819	831,700	454.75

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 [2014年度]

7936 (株)アシックスの時系列データ [2014年度]