7936 (株)アシックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,327	2,347	2,312	2,335	389,900	583.75
2016-12-29	2,350	2,365	2,329	2,349	524,300	587.25
2016-12-28	2,340	2,360	2,324	2,347	469,800	586.75
2016-12-27	2,376	2,390	2,344	2,351	510,700	587.75
2016-12-26	2,387	2,399	2,365	2,366	393,200	591.50
2016-12-22	2,395	2,404	2,360	2,383	715,600	595.75
2016-12-21	2,450	2,453	2,384	2,394	696,300	598.50
2016-12-20	2,435	2,449	2,412	2,440	613,700	610
2016-12-19	2,423	2,460	2,414	2,450	964,300	612.50
2016-12-16	2,450	2,460	2,391	2,415	948,300	603.75
2016-12-15	2,439	2,487	2,433	2,457	746,700	614.25
2016-12-14	2,475	2,475	2,440	2,446	634,300	611.50
2016-12-13	2,460	2,493	2,426	2,493	498,400	623.25
2016-12-12	2,514	2,522	2,453	2,484	637,400	621
2016-12-09	2,499	2,516	2,482	2,503	872,000	625.75
2016-12-08	2,535	2,540	2,472	2,489	743,200	622.25
2016-12-07	2,462	2,507	2,461	2,497	799,500	624.25
2016-12-06	2,434	2,467	2,408	2,421	904,700	605.25
2016-12-05	2,412	2,431	2,376	2,394	1,136,500	598.50
2016-12-02	2,466	2,486	2,443	2,457	816,700	614.25
2016-12-01	2,469	2,511	2,460	2,489	1,237,600	622.25
2016-11-30	2,434	2,442	2,397	2,408	861,000	602
2016-11-29	2,415	2,442	2,408	2,434	633,900	608.50
2016-11-28	2,459	2,496	2,430	2,448	1,030,300	612
2016-11-25	2,410	2,474	2,405	2,472	798,600	618
2016-11-24	2,390	2,413	2,355	2,402	826,800	600.50
2016-11-22	2,373	2,391	2,357	2,388	648,300	597
2016-11-21	2,400	2,418	2,371	2,382	643,600	595.50
2016-11-18	2,450	2,450	2,377	2,393	852,900	598.25
2016-11-17	2,404	2,429	2,395	2,429	429,900	607.25
2016-11-16	2,436	2,436	2,393	2,424	744,600	606
2016-11-15	2,383	2,415	2,365	2,407	679,500	601.75
2016-11-14	2,316	2,393	2,306	2,381	764,000	595.25
2016-11-11	2,322	2,347	2,258	2,291	821,800	572.75
2016-11-10	2,220	2,297	2,198	2,289	1,429,400	572.25
2016-11-09	2,240	2,289	2,088	2,120	2,219,500	530
2016-11-08	2,340	2,348	2,262	2,281	924,400	570.25
2016-11-07	2,264	2,342	2,260	2,318	1,489,600	579.50
2016-11-04	2,139	2,174	2,127	2,168	860,100	542
2016-11-02	2,213	2,213	2,170	2,185	638,100	546.25
2016-11-01	2,239	2,256	2,218	2,254	418,100	563.50
2016-10-31	2,250	2,259	2,221	2,242	737,600	560.50
2016-10-28	2,289	2,302	2,239	2,265	1,038,400	566.25
2016-10-27	2,200	2,275	2,199	2,273	1,030,700	568.25
2016-10-26	2,166	2,200	2,146	2,199	519,600	549.75
2016-10-25	2,139	2,201	2,139	2,198	660,100	549.50
2016-10-24	2,141	2,141	2,090	2,121	859,000	530.25
2016-10-21	2,200	2,203	2,150	2,153	685,000	538.25
2016-10-20	2,125	2,193	2,124	2,170	941,700	542.50
2016-10-19	2,103	2,133	2,095	2,108	690,400	527
2016-10-17	2,086	2,159	2,086	2,136	533,600	534
2016-10-13	2,135	2,157	2,113	2,138	525,600	534.50
2016-10-12	2,103	2,140	2,096	2,109	426,900	527.25
2016-10-11	2,127	2,147	2,112	2,130	443,300	532.50
2016-10-07	2,125	2,146	2,116	2,143	513,200	535.75
2016-10-06	2,120	2,186	2,117	2,141	902,000	535.25
2016-10-05	2,086	2,107	2,058	2,088	496,100	522
2016-10-04	2,053	2,083	2,053	2,074	418,300	518.50
2016-10-03	2,050	2,059	2,030	2,037	419,200	509.25
2016-09-30	2,023	2,033	1,997	2,023	666,700	505.75
2016-09-29	2,079	2,091	2,049	2,080	490,600	520
2016-09-28	2,100	2,125	2,052	2,067	513,400	516.75
2016-09-27	2,034	2,107	2,019	2,106	886,200	526.50
2016-09-26	2,078	2,101	2,054	2,059	445,100	514.75
2016-09-23	2,097	2,112	2,059	2,099	735,200	524.75
2016-09-21	2,051	2,116	2,012	2,114	1,223,800	528.50
2016-09-20	2,058	2,102	2,056	2,094	731,400	523.50
2016-09-16	2,042	2,083	2,022	2,081	717,500	520.25
2016-09-15	2,050	2,064	2,017	2,053	685,000	513.25
2016-09-14	2,087	2,094	2,059	2,079	426,200	519.75
2016-09-13	2,148	2,165	2,094	2,104	556,300	526
2016-09-12	2,110	2,124	2,091	2,111	736,500	527.75
2016-09-09	2,141	2,159	2,130	2,144	955,100	536
2016-09-08	2,141	2,158	2,113	2,143	578,000	535.75
2016-09-07	2,134	2,155	2,124	2,142	838,800	535.50
2016-09-06	2,147	2,165	2,132	2,160	768,600	540
2016-09-05	2,116	2,155	2,093	2,140	1,046,900	535
2016-09-02	2,106	2,128	2,103	2,124	506,200	531
2016-09-01	2,120	2,142	2,103	2,125	446,800	531.25
2016-08-31	2,067	2,112	2,066	2,097	669,300	524.25
2016-08-30	2,089	2,113	2,064	2,069	599,900	517.25
2016-08-29	2,092	2,140	2,080	2,115	666,200	528.75
2016-08-26	2,061	2,071	2,033	2,042	490,900	510.50
2016-08-25	2,068	2,109	2,068	2,080	563,100	520
2016-08-24	2,077	2,111	2,072	2,085	501,200	521.25
2016-08-23	2,100	2,104	2,048	2,055	606,600	513.75
2016-08-22	2,116	2,130	2,092	2,123	450,600	530.75
2016-08-19	2,062	2,116	2,061	2,108	916,100	527
2016-08-18	2,105	2,143	2,057	2,058	1,021,900	514.50
2016-08-17	2,116	2,148	2,089	2,105	713,200	526.25
2016-08-16	2,158	2,192	2,101	2,120	988,700	530
2016-08-15	2,144	2,205	2,133	2,168	1,408,200	542
2016-08-12	2,020	2,122	2,001	2,113	1,177,800	528.25
2016-08-10	2,014	2,023	1,989	2,012	683,900	503
2016-08-09	2,008	2,039	1,993	2,031	1,296,000	507.75
2016-08-08	2,000	2,060	1,967	2,014	2,334,500	503.50
2016-08-05	1,880	1,900	1,857	1,872	948,000	468
2016-08-04	1,780	1,885	1,775	1,879	1,316,400	469.75
2016-08-03	1,796	1,818	1,771	1,780	704,400	445
2016-08-02	1,840	1,863	1,829	1,829	768,500	457.25
2016-08-01	1,870	1,876	1,835	1,853	723,100	463.25
2016-07-29	1,877	1,906	1,837	1,903	1,571,100	475.75
2016-07-28	1,880	1,899	1,847	1,885	1,777,500	471.25
2016-07-27	1,899	1,931	1,870	1,920	869,300	480
2016-07-26	1,900	1,910	1,835	1,861	1,034,400	465.25
2016-07-25	1,917	1,938	1,906	1,917	762,800	479.25
2016-07-22	1,896	1,935	1,883	1,903	734,400	475.75
2016-07-21	1,937	1,969	1,918	1,934	771,400	483.50
2016-07-20	1,895	1,909	1,867	1,909	733,200	477.25
2016-07-19	1,872	1,900	1,840	1,900	1,580,000	475
2016-07-15	1,849	1,929	1,847	1,889	1,439,900	472.25
2016-07-14	1,801	1,836	1,793	1,827	1,261,400	456.75
2016-07-13	1,799	1,805	1,770	1,791	1,138,900	447.75
2016-07-12	1,734	1,758	1,727	1,749	2,111,400	437.25
2016-07-11	1,600	1,709	1,596	1,694	1,383,400	423.50
2016-07-08	1,601	1,630	1,578	1,584	990,400	396
2016-07-07	1,631	1,635	1,584	1,593	1,413,600	398.25
2016-07-06	1,663	1,664	1,581	1,611	2,234,900	402.75
2016-07-05	1,729	1,729	1,697	1,723	936,800	430.75
2016-07-04	1,720	1,748	1,686	1,743	1,212,800	435.75
2016-07-01	1,700	1,733	1,683	1,726	1,301,400	431.50
2016-06-30	1,724	1,758	1,709	1,716	1,149,900	429
2016-06-29	1,660	1,737	1,622	1,722	1,839,800	430.50
2016-06-28	1,664	1,672	1,613	1,652	2,199,500	413
2016-06-27	1,757	1,771	1,662	1,686	2,900,500	421.50
2016-06-24	1,911	1,923	1,745	1,757	2,238,300	439.25
2016-06-23	1,877	1,925	1,872	1,911	1,062,400	477.75
2016-06-22	1,910	1,913	1,866	1,871	1,381,000	467.75
2016-06-21	1,910	1,911	1,890	1,907	1,095,500	476.75
2016-06-20	1,884	1,972	1,870	1,910	3,138,200	477.50
2016-06-17	2,120	2,120	2,079	2,093	924,400	523.25
2016-06-16	2,163	2,175	2,080	2,090	862,000	522.50
2016-06-15	2,164	2,181	2,137	2,159	716,600	539.75
2016-06-14	2,185	2,200	2,145	2,155	969,800	538.75
2016-06-13	2,225	2,227	2,166	2,186	1,197,400	546.50
2016-06-10	2,317	2,330	2,252	2,261	1,764,400	565.25
2016-06-09	2,334	2,353	2,307	2,325	1,032,100	581.25
2016-06-08	2,423	2,423	2,336	2,353	1,530,800	588.25
2016-06-07	2,409	2,423	2,388	2,418	670,900	604.50
2016-06-06	2,376	2,426	2,353	2,420	766,000	605
2016-06-03	2,387	2,440	2,380	2,408	816,200	602
2016-06-02	2,493	2,508	2,330	2,372	1,844,500	593
2016-06-01	2,503	2,562	2,502	2,521	1,055,800	630.25
2016-05-31	2,481	2,536	2,480	2,521	610,300	630.25
2016-05-30	2,486	2,500	2,462	2,490	587,200	622.50
2016-05-27	2,512	2,545	2,484	2,493	1,032,000	623.25
2016-05-26	2,500	2,533	2,483	2,498	1,021,000	624.50
2016-05-25	2,462	2,490	2,455	2,462	665,600	615.50
2016-05-24	2,465	2,470	2,417	2,425	761,500	606.25
2016-05-23	2,449	2,482	2,436	2,479	1,036,300	619.75
2016-05-20	2,403	2,470	2,403	2,459	1,203,900	614.75
2016-05-19	2,399	2,403	2,363	2,388	794,300	597
2016-05-18	2,378	2,430	2,342	2,370	1,105,800	592.50
2016-05-17	2,392	2,408	2,355	2,375	692,400	593.75
2016-05-16	2,350	2,406	2,343	2,382	1,059,200	595.50
2016-05-13	2,350	2,410	2,329	2,341	1,143,800	585.25
2016-05-12	2,308	2,328	2,284	2,312	1,282,900	578
2016-05-11	2,362	2,384	2,314	2,317	1,765,000	579.25
2016-05-10	2,533	2,547	2,328	2,362	4,178,300	590.50
2016-05-09	2,176	2,182	2,119	2,133	795,400	533.25
2016-05-06	2,158	2,175	2,137	2,160	861,000	540
2016-05-02	2,143	2,184	2,131	2,158	1,277,300	539.50
2016-04-28	2,311	2,334	2,203	2,211	929,400	552.75
2016-04-27	2,315	2,322	2,275	2,297	968,000	574.25
2016-04-26	2,309	2,335	2,256	2,266	914,900	566.50
2016-04-25	2,329	2,339	2,276	2,299	761,200	574.75
2016-04-22	2,300	2,320	2,281	2,320	872,800	580
2016-04-21	2,305	2,336	2,289	2,317	1,039,400	579.25
2016-04-20	2,250	2,362	2,235	2,270	2,681,900	567.50
2016-04-19	2,182	2,200	2,149	2,172	1,088,500	543
2016-04-18	2,064	2,125	2,056	2,117	1,798,600	529.25
2016-04-15	2,073	2,133	2,069	2,096	938,500	524
2016-04-14	2,076	2,111	2,038	2,111	1,154,600	527.75
2016-04-13	1,978	2,060	1,968	2,047	1,451,800	511.75
2016-04-12	1,895	1,959	1,895	1,945	1,115,300	486.25
2016-04-11	1,909	1,926	1,870	1,903	884,100	475.75
2016-04-08	1,855	1,951	1,847	1,924	870,500	481
2016-04-07	1,886	1,910	1,868	1,895	634,600	473.75
2016-04-06	1,880	1,902	1,860	1,886	1,088,200	471.50
2016-04-05	1,888	1,908	1,863	1,865	812,200	466.25
2016-04-04	1,931	1,940	1,889	1,900	1,183,300	475
2016-04-01	2,010	2,018	1,913	1,921	943,900	480.25
2016-03-31	2,049	2,076	2,001	2,005	829,200	501.25
2016-03-30	2,101	2,106	2,038	2,038	924,300	509.50
2016-03-29	2,109	2,133	2,083	2,112	1,428,000	528
2016-03-28	2,054	2,084	2,046	2,084	789,900	521
2016-03-25	2,024	2,059	2,014	2,043	1,172,600	510.75
2016-03-24	2,087	2,092	2,007	2,009	1,501,800	502.25
2016-03-23	2,121	2,144	2,084	2,094	1,590,600	523.50
2016-03-22	2,084	2,165	2,081	2,123	2,642,200	530.75
2016-03-18	2,030	2,094	2,030	2,058	2,170,400	514.50
2016-03-17	2,057	2,086	2,012	2,028	1,386,600	507
2016-03-16	2,012	2,088	1,993	2,046	1,235,100	511.50
2016-03-15	2,027	2,059	2,018	2,033	1,279,200	508.25
2016-03-14	2,011	2,048	2,011	2,037	1,243,700	509.25
2016-03-11	1,963	2,003	1,922	1,986	1,967,500	496.50
2016-03-10	2,046	2,066	1,955	1,980	2,817,800	495
2016-03-09	2,084	2,106	2,022	2,044	1,068,200	511
2016-03-08	2,096	2,123	2,037	2,085	2,242,000	521.25
2016-03-07	2,213	2,216	2,102	2,119	1,419,000	529.75
2016-03-04	2,199	2,223	2,176	2,216	1,197,200	554
2016-03-03	2,177	2,242	2,161	2,212	1,123,700	553
2016-03-02	2,133	2,188	2,112	2,178	1,142,100	544.50
2016-03-01	2,051	2,087	2,011	2,071	1,035,500	517.75
2016-02-29	2,146	2,160	2,056	2,056	1,650,300	514
2016-02-26	2,134	2,163	2,105	2,119	1,356,500	529.75
2016-02-25	2,066	2,123	2,043	2,098	1,417,800	524.50
2016-02-24	2,005	2,030	1,980	2,006	789,200	501.50
2016-02-23	2,027	2,086	2,025	2,036	915,800	509
2016-02-22	2,042	2,073	2,022	2,032	1,398,900	508
2016-02-19	2,005	2,072	2,005	2,058	1,908,500	514.50
2016-02-18	1,974	2,058	1,972	2,032	1,996,700	508
2016-02-17	1,886	1,938	1,842	1,862	1,973,200	465.50
2016-02-16	1,790	1,890	1,790	1,841	1,422,100	460.25
2016-02-15	1,808	1,833	1,734	1,809	2,975,300	452.25
2016-02-12	1,830	1,845	1,774	1,781	1,533,100	445.25
2016-02-10	1,934	1,965	1,864	1,906	1,634,400	476.50
2016-02-09	1,988	2,005	1,904	1,925	1,948,300	481.25
2016-02-08	2,016	2,080	2,005	2,055	1,354,000	513.75
2016-02-05	2,050	2,117	2,046	2,066	1,471,400	516.50
2016-02-04	2,146	2,181	2,132	2,132	1,040,600	533
2016-02-03	2,238	2,252	2,161	2,176	1,288,800	544
2016-02-02	2,281	2,319	2,277	2,282	1,660,600	570.50
2016-02-01	2,250	2,302	2,247	2,275	1,300,100	568.75
2016-01-29	2,162	2,223	2,117	2,211	1,400,700	552.75
2016-01-28	2,163	2,180	2,127	2,127	922,200	531.75
2016-01-27	2,121	2,145	2,110	2,139	869,700	534.75
2016-01-26	2,093	2,118	2,075	2,078	1,172,800	519.50
2016-01-25	2,109	2,133	2,081	2,122	1,696,100	530.50
2016-01-22	2,026	2,064	1,982	2,060	1,582,100	515
2016-01-21	2,007	2,045	1,955	1,955	1,953,400	488.75
2016-01-20	2,125	2,135	2,006	2,014	1,735,700	503.50
2016-01-19	2,152	2,178	2,136	2,165	1,738,600	541.25
2016-01-18	2,162	2,195	2,148	2,184	1,028,100	546
2016-01-15	2,234	2,297	2,196	2,210	1,116,000	552.50
2016-01-14	2,220	2,240	2,164	2,199	1,497,300	549.75
2016-01-13	2,265	2,283	2,237	2,270	1,934,600	567.50
2016-01-12	2,351	2,381	2,225	2,234	2,784,400	558.50
2016-01-08	2,409	2,478	2,383	2,386	1,670,300	596.50
2016-01-07	2,449	2,482	2,422	2,429	1,639,200	607.25
2016-01-06	2,437	2,459	2,422	2,450	1,348,600	612.50
2016-01-05	2,455	2,476	2,420	2,428	1,069,500	607
2016-01-04	2,501	2,540	2,463	2,476	886,800	619

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 [2016年度]

7936 (株)アシックスの時系列データ [2016年度]