1. HOME >
  2. 株価時系列 >
  3. 7936 >
  4. 2019年

7936 (株)アシックス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8161,8261,7781,816598,4001,816
2019-12-271,8161,8321,8051,806515,7001,806
2019-12-261,8231,8351,8051,828630,4001,828
2019-12-251,8411,8441,8071,829564,9001,829
2019-12-241,8681,8781,8471,850291,4001,850
2019-12-231,8701,8931,8641,872654,5001,872
2019-12-201,8251,8591,8221,8591,192,2001,859
2019-12-191,8461,8531,8161,821568,4001,821
2019-12-181,8261,8621,8261,858820,9001,858
2019-12-171,8081,8231,7921,823557,3001,823
2019-12-161,8041,8101,7771,804564,7001,804
2019-12-131,7851,8151,7721,8041,036,0001,804
2019-12-121,7401,7631,7291,763590,9001,763
2019-12-111,7521,7611,7241,738788,0001,738
2019-12-101,7561,7621,7371,750535,3001,750
2019-12-091,7861,7871,7461,750521,1001,750
2019-12-061,7521,7811,7521,762802,0001,762
2019-12-051,7501,7591,7301,741812,8001,741
2019-12-041,7511,7661,7421,748690,4001,748
2019-12-031,7701,7891,7411,7631,053,1001,763
2019-12-021,8001,8111,7741,7861,005,2001,786
2019-11-291,8081,8341,7951,8131,244,4001,813
2019-11-281,7721,8021,7661,8021,138,4001,802
2019-11-271,7541,7841,7401,7601,615,7001,760
2019-11-261,7501,7591,7291,742934,1001,742
2019-11-251,7001,7371,6851,731912,2001,731
2019-11-221,6561,6921,6561,680573,7001,680
2019-11-211,6821,7051,6381,6571,189,5001,657
2019-11-201,7091,7361,6781,6821,494,4001,682
2019-11-191,7061,7211,6961,708793,5001,708
2019-11-181,7111,7171,6891,6961,144,1001,696
2019-11-151,6861,7361,6851,7281,535,7001,728
2019-11-141,6891,7121,6671,6861,546,6001,686
2019-11-131,6521,6901,6421,6801,966,6001,680
2019-11-121,6601,6701,6311,6481,619,7001,648
2019-11-111,6091,6861,6061,6643,421,4001,664
2019-11-081,6531,6591,5901,6001,876,0001,600
2019-11-071,6441,6451,5981,6212,447,1001,621
2019-11-061,6921,7031,6301,6612,455,1001,661
2019-11-051,7901,8121,6671,6764,574,1001,676
2019-11-011,8431,8851,8411,8831,269,3001,883
2019-10-311,9101,9191,8591,8681,661,6001,868
2019-10-301,9101,9131,8731,9041,164,3001,904
2019-10-291,8931,9121,8721,9051,291,7001,905
2019-10-281,9111,9111,8881,900850,4001,900
2019-10-251,8791,9051,8641,9001,110,3001,900
2019-10-241,9001,9101,8751,8781,239,4001,878
2019-10-231,9061,9131,8541,8981,929,5001,898
2019-10-211,8731,9141,8601,9101,798,1001,910
2019-10-181,8501,8901,8471,8781,573,2001,878
2019-10-171,8051,8501,7911,8441,763,5001,844
2019-10-161,8131,8521,8081,8182,512,0001,818
2019-10-151,8281,8291,7601,7731,356,8001,773
2019-10-111,7881,8101,7441,8021,530,1001,802
2019-10-101,7701,7791,7241,7781,293,8001,778
2019-10-091,7731,8241,7691,7721,793,7001,772
2019-10-081,7551,7991,7551,7841,432,7001,784
2019-10-071,7801,7801,7181,7421,425,2001,742
2019-10-041,7811,7911,7641,7701,354,7001,770
2019-10-031,7701,8251,7531,8211,314,1001,821
2019-10-021,8201,8331,7861,8031,807,3001,803
2019-10-011,8411,8441,7781,7982,376,2001,798
2019-09-301,8271,8571,8041,8451,500,9001,845
2019-09-271,8201,8541,8111,8451,553,1001,845
2019-09-261,7911,8311,7771,8181,853,6001,818
2019-09-251,7541,7831,7311,7601,963,9001,760
2019-09-241,7411,8191,7351,8032,420,5001,803
2019-09-201,7061,7471,7061,7402,210,3001,740
2019-09-191,6721,7071,6701,7061,305,6001,706
2019-09-181,6461,6701,6341,6691,635,5001,669
2019-09-171,6381,6691,6281,6681,572,6001,668
2019-09-131,6501,6611,6161,6461,961,6001,646
2019-09-121,6001,6661,5931,6263,405,6001,626
2019-09-111,5211,5561,5191,5481,295,9001,548
2019-09-101,5091,5251,4971,521921,5001,521
2019-09-091,4941,5161,4921,502924,1001,502
2019-09-061,4991,5131,4851,4891,238,5001,489
2019-09-051,4261,4871,4231,4731,630,8001,473
2019-09-041,4331,4411,4131,4181,524,2001,418
2019-09-031,3951,4481,3951,4421,642,3001,442
2019-09-021,3701,4031,3701,3901,087,6001,390
2019-08-301,3431,3891,3331,3721,190,0001,372
2019-08-291,3631,3801,3371,3512,777,0001,351
2019-08-281,3621,3841,3511,3591,396,4001,359
2019-08-271,3521,3701,3201,3651,329,1001,365
2019-08-261,3351,3721,3271,3451,377,4001,345
2019-08-231,3901,4111,3661,3741,672,3001,374
2019-08-221,3781,3821,3431,3721,602,5001,372
2019-08-211,3841,3961,3471,3902,341,0001,390
2019-08-201,4561,4581,3741,3842,667,2001,384
2019-08-191,4691,4821,4431,4591,317,0001,459
2019-08-161,4871,4921,4431,4552,049,7001,455
2019-08-151,4751,5071,4601,5001,920,1001,500
2019-08-141,5491,5621,4851,5042,328,9001,504
2019-08-131,5191,5581,5141,5492,238,9001,549
2019-08-091,5461,5891,5371,5412,506,6001,541
2019-08-081,4961,5771,4651,5633,869,1001,563
2019-08-071,5111,5341,4631,5044,976,3001,504
2019-08-061,3471,4721,3161,4635,055,3001,463
2019-08-051,4261,4261,3221,3958,440,5001,395
2019-08-021,1311,1511,1181,1261,342,7001,126
2019-08-011,1531,1561,1331,1451,083,8001,145
2019-07-311,1901,1911,1721,174776,9001,174
2019-07-301,1951,1991,1811,1902,228,4001,190
2019-07-291,1881,1911,1771,188724,4001,188
2019-07-261,1851,1901,1771,184765,3001,184
2019-07-251,1681,1781,1641,177703,3001,177
2019-07-241,2021,2041,1641,172820,6001,172
2019-07-231,1611,1781,1601,177560,4001,177
2019-07-221,1541,1671,1491,157515,9001,157
2019-07-191,1341,1671,1321,159837,3001,159
2019-07-181,1521,1541,1221,1311,057,3001,131
2019-07-171,1561,1681,1531,165772,0001,165
2019-07-161,1571,1651,1461,154759,6001,154
2019-07-121,1841,1871,1571,158697,0001,158
2019-07-111,1781,1871,1731,186655,6001,186
2019-07-101,1661,1751,1601,170856,6001,170
2019-07-091,1921,1991,1811,186688,6001,186
2019-07-081,2001,2131,1921,194795,1001,194
2019-07-051,2021,2141,1891,206680,4001,206
2019-07-041,2011,2111,1971,206735,1001,206
2019-07-031,2031,2101,1811,183799,6001,183
2019-07-021,1981,2161,1981,205989,1001,205
2019-07-011,1901,1981,1851,198985,0001,198
2019-06-281,1511,1761,1511,1671,090,1001,167
2019-06-271,1461,1571,1371,155924,8001,155
2019-06-261,1601,1681,1391,1461,561,7001,146
2019-06-251,1811,1881,1631,1711,369,2001,171
2019-06-241,1551,2031,1511,2021,497,2001,202
2019-06-211,1981,1991,1561,1581,610,9001,158
2019-06-201,2121,2121,1881,1961,055,8001,196
2019-06-191,2091,2281,2041,2081,207,4001,208
2019-06-181,2031,2271,1881,195942,5001,195
2019-06-171,2201,2271,2091,214679,5001,214
2019-06-141,2121,2311,2031,220995,0001,220
2019-06-131,2071,2231,1981,2121,220,1001,212
2019-06-121,2351,2491,2201,2241,313,3001,224
2019-06-111,2541,2711,2421,259819,4001,259
2019-06-101,2601,2671,2541,255884,2001,255
2019-06-071,2311,2511,2251,241954,7001,241
2019-06-061,2301,2441,2231,233881,3001,233
2019-06-051,2201,2371,2041,2311,613,6001,231
2019-06-041,2081,2221,2021,2031,296,6001,203
2019-06-031,1821,2011,1711,1941,369,5001,194
2019-05-311,2121,2311,1981,1981,869,8001,198
2019-05-301,2721,2871,2121,2231,646,2001,223
2019-05-291,2791,3051,2791,2931,707,9001,293
2019-05-281,3381,3421,2901,29011,448,6001,290
2019-05-271,3421,3481,3291,334984,7001,334
2019-05-241,3291,3411,3131,3331,170,1001,333
2019-05-231,3091,3341,3081,3301,146,4001,330
2019-05-221,3021,3061,2761,3041,420,5001,304
2019-05-211,2871,3021,2701,3021,364,9001,302
2019-05-201,3111,3161,2811,2881,312,1001,288
2019-05-171,2871,2991,2671,2931,796,1001,293
2019-05-161,3321,3501,2971,3001,371,5001,300
2019-05-151,3011,3291,2951,3171,338,3001,317
2019-05-141,2761,2981,2691,2882,440,5001,288
2019-05-131,3461,3661,3301,3361,400,7001,336
2019-05-101,3551,3891,3391,3451,994,5001,345
2019-05-091,2971,3601,2881,3432,551,0001,343
2019-05-081,3081,3211,2941,3072,264,6001,307
2019-05-071,3591,3651,3031,3102,203,1001,310
2019-04-261,3301,3701,3281,3651,409,3001,365
2019-04-251,3301,3511,3271,3441,254,0001,344
2019-04-241,3071,3211,3001,3171,115,8001,317
2019-04-231,3031,3161,2941,307898,2001,307
2019-04-221,3181,3191,2971,303987,1001,303
2019-04-191,3601,3731,3201,3201,077,5001,320
2019-04-181,3941,3961,3501,354943,1001,354
2019-04-171,4131,4191,3931,3951,203,2001,395
2019-04-161,4271,4351,4111,413678,9001,413
2019-04-151,4521,4721,4371,439571,7001,439
2019-04-121,4401,4411,4071,416757,1001,416
2019-04-111,4521,4531,4131,429994,4001,429
2019-04-101,4541,4651,4341,448924,7001,448
2019-04-091,4941,4981,4711,483715,8001,483
2019-04-081,5331,5431,5061,513481,7001,513
2019-04-051,5311,5391,5211,529403,9001,529
2019-04-041,5341,5391,5231,534483,7001,534
2019-04-031,5311,5451,5181,522641,3001,522
2019-04-021,5311,5351,5031,511838,7001,511
2019-04-011,5011,5231,4911,5121,003,5001,512
2019-03-291,4971,5001,4701,4851,174,7001,485
2019-03-281,4611,4731,4391,4651,414,0001,465
2019-03-271,4771,4841,4641,479990,1001,479
2019-03-261,4331,4641,4251,4491,242,6001,449
2019-03-251,3921,3981,3621,396802,2001,396
2019-03-221,4361,4421,4201,427701,5001,427
2019-03-201,4161,4351,4061,432633,5001,432
2019-03-191,4201,4431,3971,419718,6001,419
2019-03-181,4251,4281,4051,421629,5001,421
2019-03-151,4051,4181,3871,4131,150,8001,413
2019-03-141,4061,4151,3741,386989,8001,386
2019-03-131,3861,4181,3801,3971,111,1001,397
2019-03-121,3631,4071,3561,3881,269,8001,388
2019-03-111,3761,3811,3301,3401,177,7001,340
2019-03-081,4001,4151,3571,3661,717,2001,366
2019-03-071,4481,4611,4381,4471,451,5001,447
2019-03-061,4981,5001,4561,461935,5001,461
2019-03-051,4871,5031,4731,503680,0001,503
2019-03-041,4961,5001,4781,494965,9001,494
2019-03-011,4741,4911,4731,487601,5001,487
2019-02-281,4901,4901,4651,482802,0001,482
2019-02-271,4931,5041,4661,4781,009,9001,478
2019-02-261,4721,4941,4701,485893,9001,485
2019-02-251,4641,4691,4481,465732,3001,465
2019-02-221,4471,4611,4341,454980,5001,454
2019-02-211,4801,4851,4371,4601,456,9001,460
2019-02-201,4771,4931,4731,487857,1001,487
2019-02-191,5071,5111,4821,4921,160,6001,492
2019-02-181,5961,5971,4831,5191,563,2001,519
2019-02-151,5901,6241,5511,5681,168,9001,568
2019-02-141,4921,5901,4921,5692,285,5001,569
2019-02-131,6421,6631,6301,652821,8001,652
2019-02-121,6081,6321,5911,621796,5001,621
2019-02-081,6251,6351,5951,605498,3001,605
2019-02-071,6521,6621,6291,648496,1001,648
2019-02-061,6701,6761,6431,654619,4001,654
2019-02-051,5961,6761,5961,6731,323,2001,673
2019-02-041,5781,6121,5761,595663,9001,595
2019-02-011,5801,5941,5561,566661,5001,566
2019-01-311,5801,5861,5481,570747,0001,570
2019-01-301,5581,5671,5101,5261,122,7001,526
2019-01-291,5631,5811,5511,574692,2001,574
2019-01-281,5401,5761,5371,562634,1001,562
2019-01-251,5371,5621,5351,546684,4001,546
2019-01-241,5261,5421,5171,534834,7001,534
2019-01-231,5451,5521,5331,541563,7001,541
2019-01-221,5621,5741,5511,564519,5001,564
2019-01-211,5571,5791,5571,561665,0001,561
2019-01-181,5481,5531,5191,525777,2001,525
2019-01-171,4931,5191,4891,501799,2001,501
2019-01-161,4791,4991,4731,477812,1001,477
2019-01-151,4491,4771,4441,455736,1001,455
2019-01-111,4831,4931,4621,468644,4001,468
2019-01-101,4551,4611,4401,456630,2001,456
2019-01-091,4861,5141,4821,485953,9001,485
2019-01-081,4551,4591,4311,447602,1001,447
2019-01-071,4501,4621,4421,454825,3001,454
2019-01-041,3911,4091,3521,3981,159,0001,398

分割・併合履歴 ： [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株