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
2019-12-30	1,816	1,826	1,778	1,816	598,400	454
2019-12-27	1,816	1,832	1,805	1,806	515,700	451.50
2019-12-26	1,823	1,835	1,805	1,828	630,400	457
2019-12-25	1,841	1,844	1,807	1,829	564,900	457.25
2019-12-24	1,868	1,878	1,847	1,850	291,400	462.50
2019-12-23	1,870	1,893	1,864	1,872	654,500	468
2019-12-20	1,825	1,859	1,822	1,859	1,192,200	464.75
2019-12-19	1,846	1,853	1,816	1,821	568,400	455.25
2019-12-18	1,826	1,862	1,826	1,858	820,900	464.50
2019-12-17	1,808	1,823	1,792	1,823	557,300	455.75
2019-12-16	1,804	1,810	1,777	1,804	564,700	451
2019-12-13	1,785	1,815	1,772	1,804	1,036,000	451
2019-12-12	1,740	1,763	1,729	1,763	590,900	440.75
2019-12-11	1,752	1,761	1,724	1,738	788,000	434.50
2019-12-10	1,756	1,762	1,737	1,750	535,300	437.50
2019-12-09	1,786	1,787	1,746	1,750	521,100	437.50
2019-12-06	1,752	1,781	1,752	1,762	802,000	440.50
2019-12-05	1,750	1,759	1,730	1,741	812,800	435.25
2019-12-04	1,751	1,766	1,742	1,748	690,400	437
2019-12-03	1,770	1,789	1,741	1,763	1,053,100	440.75
2019-12-02	1,800	1,811	1,774	1,786	1,005,200	446.50
2019-11-29	1,808	1,834	1,795	1,813	1,244,400	453.25
2019-11-28	1,772	1,802	1,766	1,802	1,138,400	450.50
2019-11-27	1,754	1,784	1,740	1,760	1,615,700	440
2019-11-26	1,750	1,759	1,729	1,742	934,100	435.50
2019-11-25	1,700	1,737	1,685	1,731	912,200	432.75
2019-11-22	1,656	1,692	1,656	1,680	573,700	420
2019-11-21	1,682	1,705	1,638	1,657	1,189,500	414.25
2019-11-20	1,709	1,736	1,678	1,682	1,494,400	420.50
2019-11-19	1,706	1,721	1,696	1,708	793,500	427
2019-11-18	1,711	1,717	1,689	1,696	1,144,100	424
2019-11-15	1,686	1,736	1,685	1,728	1,535,700	432
2019-11-14	1,689	1,712	1,667	1,686	1,546,600	421.50
2019-11-13	1,652	1,690	1,642	1,680	1,966,600	420
2019-11-12	1,660	1,670	1,631	1,648	1,619,700	412
2019-11-11	1,609	1,686	1,606	1,664	3,421,400	416
2019-11-08	1,653	1,659	1,590	1,600	1,876,000	400
2019-11-07	1,644	1,645	1,598	1,621	2,447,100	405.25
2019-11-06	1,692	1,703	1,630	1,661	2,455,100	415.25
2019-11-05	1,790	1,812	1,667	1,676	4,574,100	419
2019-11-01	1,843	1,885	1,841	1,883	1,269,300	470.75
2019-10-31	1,910	1,919	1,859	1,868	1,661,600	467
2019-10-30	1,910	1,913	1,873	1,904	1,164,300	476
2019-10-29	1,893	1,912	1,872	1,905	1,291,700	476.25
2019-10-28	1,911	1,911	1,888	1,900	850,400	475
2019-10-25	1,879	1,905	1,864	1,900	1,110,300	475
2019-10-24	1,900	1,910	1,875	1,878	1,239,400	469.50
2019-10-23	1,906	1,913	1,854	1,898	1,929,500	474.50
2019-10-21	1,873	1,914	1,860	1,910	1,798,100	477.50
2019-10-18	1,850	1,890	1,847	1,878	1,573,200	469.50
2019-10-17	1,805	1,850	1,791	1,844	1,763,500	461
2019-10-16	1,813	1,852	1,808	1,818	2,512,000	454.50
2019-10-15	1,828	1,829	1,760	1,773	1,356,800	443.25
2019-10-11	1,788	1,810	1,744	1,802	1,530,100	450.50
2019-10-10	1,770	1,779	1,724	1,778	1,293,800	444.50
2019-10-09	1,773	1,824	1,769	1,772	1,793,700	443
2019-10-08	1,755	1,799	1,755	1,784	1,432,700	446
2019-10-07	1,780	1,780	1,718	1,742	1,425,200	435.50
2019-10-04	1,781	1,791	1,764	1,770	1,354,700	442.50
2019-10-03	1,770	1,825	1,753	1,821	1,314,100	455.25
2019-10-02	1,820	1,833	1,786	1,803	1,807,300	450.75
2019-10-01	1,841	1,844	1,778	1,798	2,376,200	449.50
2019-09-30	1,827	1,857	1,804	1,845	1,500,900	461.25
2019-09-27	1,820	1,854	1,811	1,845	1,553,100	461.25
2019-09-26	1,791	1,831	1,777	1,818	1,853,600	454.50
2019-09-25	1,754	1,783	1,731	1,760	1,963,900	440
2019-09-24	1,741	1,819	1,735	1,803	2,420,500	450.75
2019-09-20	1,706	1,747	1,706	1,740	2,210,300	435
2019-09-19	1,672	1,707	1,670	1,706	1,305,600	426.50
2019-09-18	1,646	1,670	1,634	1,669	1,635,500	417.25
2019-09-17	1,638	1,669	1,628	1,668	1,572,600	417
2019-09-13	1,650	1,661	1,616	1,646	1,961,600	411.50
2019-09-12	1,600	1,666	1,593	1,626	3,405,600	406.50
2019-09-11	1,521	1,556	1,519	1,548	1,295,900	387
2019-09-10	1,509	1,525	1,497	1,521	921,500	380.25
2019-09-09	1,494	1,516	1,492	1,502	924,100	375.50
2019-09-06	1,499	1,513	1,485	1,489	1,238,500	372.25
2019-09-05	1,426	1,487	1,423	1,473	1,630,800	368.25
2019-09-04	1,433	1,441	1,413	1,418	1,524,200	354.50
2019-09-03	1,395	1,448	1,395	1,442	1,642,300	360.50
2019-09-02	1,370	1,403	1,370	1,390	1,087,600	347.50
2019-08-30	1,343	1,389	1,333	1,372	1,190,000	343
2019-08-29	1,363	1,380	1,337	1,351	2,777,000	337.75
2019-08-28	1,362	1,384	1,351	1,359	1,396,400	339.75
2019-08-27	1,352	1,370	1,320	1,365	1,329,100	341.25
2019-08-26	1,335	1,372	1,327	1,345	1,377,400	336.25
2019-08-23	1,390	1,411	1,366	1,374	1,672,300	343.50
2019-08-22	1,378	1,382	1,343	1,372	1,602,500	343
2019-08-21	1,384	1,396	1,347	1,390	2,341,000	347.50
2019-08-20	1,456	1,458	1,374	1,384	2,667,200	346
2019-08-19	1,469	1,482	1,443	1,459	1,317,000	364.75
2019-08-16	1,487	1,492	1,443	1,455	2,049,700	363.75
2019-08-15	1,475	1,507	1,460	1,500	1,920,100	375
2019-08-14	1,549	1,562	1,485	1,504	2,328,900	376
2019-08-13	1,519	1,558	1,514	1,549	2,238,900	387.25
2019-08-09	1,546	1,589	1,537	1,541	2,506,600	385.25
2019-08-08	1,496	1,577	1,465	1,563	3,869,100	390.75
2019-08-07	1,511	1,534	1,463	1,504	4,976,300	376
2019-08-06	1,347	1,472	1,316	1,463	5,055,300	365.75
2019-08-05	1,426	1,426	1,322	1,395	8,440,500	348.75
2019-08-02	1,131	1,151	1,118	1,126	1,342,700	281.50
2019-08-01	1,153	1,156	1,133	1,145	1,083,800	286.25
2019-07-31	1,190	1,191	1,172	1,174	776,900	293.50
2019-07-30	1,195	1,199	1,181	1,190	2,228,400	297.50
2019-07-29	1,188	1,191	1,177	1,188	724,400	297
2019-07-26	1,185	1,190	1,177	1,184	765,300	296
2019-07-25	1,168	1,178	1,164	1,177	703,300	294.25
2019-07-24	1,202	1,204	1,164	1,172	820,600	293
2019-07-23	1,161	1,178	1,160	1,177	560,400	294.25
2019-07-22	1,154	1,167	1,149	1,157	515,900	289.25
2019-07-19	1,134	1,167	1,132	1,159	837,300	289.75
2019-07-18	1,152	1,154	1,122	1,131	1,057,300	282.75
2019-07-17	1,156	1,168	1,153	1,165	772,000	291.25
2019-07-16	1,157	1,165	1,146	1,154	759,600	288.50
2019-07-12	1,184	1,187	1,157	1,158	697,000	289.50
2019-07-11	1,178	1,187	1,173	1,186	655,600	296.50
2019-07-10	1,166	1,175	1,160	1,170	856,600	292.50
2019-07-09	1,192	1,199	1,181	1,186	688,600	296.50
2019-07-08	1,200	1,213	1,192	1,194	795,100	298.50
2019-07-05	1,202	1,214	1,189	1,206	680,400	301.50
2019-07-04	1,201	1,211	1,197	1,206	735,100	301.50
2019-07-03	1,203	1,210	1,181	1,183	799,600	295.75
2019-07-02	1,198	1,216	1,198	1,205	989,100	301.25
2019-07-01	1,190	1,198	1,185	1,198	985,000	299.50
2019-06-28	1,151	1,176	1,151	1,167	1,090,100	291.75
2019-06-27	1,146	1,157	1,137	1,155	924,800	288.75
2019-06-26	1,160	1,168	1,139	1,146	1,561,700	286.50
2019-06-25	1,181	1,188	1,163	1,171	1,369,200	292.75
2019-06-24	1,155	1,203	1,151	1,202	1,497,200	300.50
2019-06-21	1,198	1,199	1,156	1,158	1,610,900	289.50
2019-06-20	1,212	1,212	1,188	1,196	1,055,800	299
2019-06-19	1,209	1,228	1,204	1,208	1,207,400	302
2019-06-18	1,203	1,227	1,188	1,195	942,500	298.75
2019-06-17	1,220	1,227	1,209	1,214	679,500	303.50
2019-06-14	1,212	1,231	1,203	1,220	995,000	305
2019-06-13	1,207	1,223	1,198	1,212	1,220,100	303
2019-06-12	1,235	1,249	1,220	1,224	1,313,300	306
2019-06-11	1,254	1,271	1,242	1,259	819,400	314.75
2019-06-10	1,260	1,267	1,254	1,255	884,200	313.75
2019-06-07	1,231	1,251	1,225	1,241	954,700	310.25
2019-06-06	1,230	1,244	1,223	1,233	881,300	308.25
2019-06-05	1,220	1,237	1,204	1,231	1,613,600	307.75
2019-06-04	1,208	1,222	1,202	1,203	1,296,600	300.75
2019-06-03	1,182	1,201	1,171	1,194	1,369,500	298.50
2019-05-31	1,212	1,231	1,198	1,198	1,869,800	299.50
2019-05-30	1,272	1,287	1,212	1,223	1,646,200	305.75
2019-05-29	1,279	1,305	1,279	1,293	1,707,900	323.25
2019-05-28	1,338	1,342	1,290	1,290	11,448,600	322.50
2019-05-27	1,342	1,348	1,329	1,334	984,700	333.50
2019-05-24	1,329	1,341	1,313	1,333	1,170,100	333.25
2019-05-23	1,309	1,334	1,308	1,330	1,146,400	332.50
2019-05-22	1,302	1,306	1,276	1,304	1,420,500	326
2019-05-21	1,287	1,302	1,270	1,302	1,364,900	325.50
2019-05-20	1,311	1,316	1,281	1,288	1,312,100	322
2019-05-17	1,287	1,299	1,267	1,293	1,796,100	323.25
2019-05-16	1,332	1,350	1,297	1,300	1,371,500	325
2019-05-15	1,301	1,329	1,295	1,317	1,338,300	329.25
2019-05-14	1,276	1,298	1,269	1,288	2,440,500	322
2019-05-13	1,346	1,366	1,330	1,336	1,400,700	334
2019-05-10	1,355	1,389	1,339	1,345	1,994,500	336.25
2019-05-09	1,297	1,360	1,288	1,343	2,551,000	335.75
2019-05-08	1,308	1,321	1,294	1,307	2,264,600	326.75
2019-05-07	1,359	1,365	1,303	1,310	2,203,100	327.50
2019-04-26	1,330	1,370	1,328	1,365	1,409,300	341.25
2019-04-25	1,330	1,351	1,327	1,344	1,254,000	336
2019-04-24	1,307	1,321	1,300	1,317	1,115,800	329.25
2019-04-23	1,303	1,316	1,294	1,307	898,200	326.75
2019-04-22	1,318	1,319	1,297	1,303	987,100	325.75
2019-04-19	1,360	1,373	1,320	1,320	1,077,500	330
2019-04-18	1,394	1,396	1,350	1,354	943,100	338.50
2019-04-17	1,413	1,419	1,393	1,395	1,203,200	348.75
2019-04-16	1,427	1,435	1,411	1,413	678,900	353.25
2019-04-15	1,452	1,472	1,437	1,439	571,700	359.75
2019-04-12	1,440	1,441	1,407	1,416	757,100	354
2019-04-11	1,452	1,453	1,413	1,429	994,400	357.25
2019-04-10	1,454	1,465	1,434	1,448	924,700	362
2019-04-09	1,494	1,498	1,471	1,483	715,800	370.75
2019-04-08	1,533	1,543	1,506	1,513	481,700	378.25
2019-04-05	1,531	1,539	1,521	1,529	403,900	382.25
2019-04-04	1,534	1,539	1,523	1,534	483,700	383.50
2019-04-03	1,531	1,545	1,518	1,522	641,300	380.50
2019-04-02	1,531	1,535	1,503	1,511	838,700	377.75
2019-04-01	1,501	1,523	1,491	1,512	1,003,500	378
2019-03-29	1,497	1,500	1,470	1,485	1,174,700	371.25
2019-03-28	1,461	1,473	1,439	1,465	1,414,000	366.25
2019-03-27	1,477	1,484	1,464	1,479	990,100	369.75
2019-03-26	1,433	1,464	1,425	1,449	1,242,600	362.25
2019-03-25	1,392	1,398	1,362	1,396	802,200	349
2019-03-22	1,436	1,442	1,420	1,427	701,500	356.75
2019-03-20	1,416	1,435	1,406	1,432	633,500	358
2019-03-19	1,420	1,443	1,397	1,419	718,600	354.75
2019-03-18	1,425	1,428	1,405	1,421	629,500	355.25
2019-03-15	1,405	1,418	1,387	1,413	1,150,800	353.25
2019-03-14	1,406	1,415	1,374	1,386	989,800	346.50
2019-03-13	1,386	1,418	1,380	1,397	1,111,100	349.25
2019-03-12	1,363	1,407	1,356	1,388	1,269,800	347
2019-03-11	1,376	1,381	1,330	1,340	1,177,700	335
2019-03-08	1,400	1,415	1,357	1,366	1,717,200	341.50
2019-03-07	1,448	1,461	1,438	1,447	1,451,500	361.75
2019-03-06	1,498	1,500	1,456	1,461	935,500	365.25
2019-03-05	1,487	1,503	1,473	1,503	680,000	375.75
2019-03-04	1,496	1,500	1,478	1,494	965,900	373.50
2019-03-01	1,474	1,491	1,473	1,487	601,500	371.75
2019-02-28	1,490	1,490	1,465	1,482	802,000	370.50
2019-02-27	1,493	1,504	1,466	1,478	1,009,900	369.50
2019-02-26	1,472	1,494	1,470	1,485	893,900	371.25
2019-02-25	1,464	1,469	1,448	1,465	732,300	366.25
2019-02-22	1,447	1,461	1,434	1,454	980,500	363.50
2019-02-21	1,480	1,485	1,437	1,460	1,456,900	365
2019-02-20	1,477	1,493	1,473	1,487	857,100	371.75
2019-02-19	1,507	1,511	1,482	1,492	1,160,600	373
2019-02-18	1,596	1,597	1,483	1,519	1,563,200	379.75
2019-02-15	1,590	1,624	1,551	1,568	1,168,900	392
2019-02-14	1,492	1,590	1,492	1,569	2,285,500	392.25
2019-02-13	1,642	1,663	1,630	1,652	821,800	413
2019-02-12	1,608	1,632	1,591	1,621	796,500	405.25
2019-02-08	1,625	1,635	1,595	1,605	498,300	401.25
2019-02-07	1,652	1,662	1,629	1,648	496,100	412
2019-02-06	1,670	1,676	1,643	1,654	619,400	413.50
2019-02-05	1,596	1,676	1,596	1,673	1,323,200	418.25
2019-02-04	1,578	1,612	1,576	1,595	663,900	398.75
2019-02-01	1,580	1,594	1,556	1,566	661,500	391.50
2019-01-31	1,580	1,586	1,548	1,570	747,000	392.50
2019-01-30	1,558	1,567	1,510	1,526	1,122,700	381.50
2019-01-29	1,563	1,581	1,551	1,574	692,200	393.50
2019-01-28	1,540	1,576	1,537	1,562	634,100	390.50
2019-01-25	1,537	1,562	1,535	1,546	684,400	386.50
2019-01-24	1,526	1,542	1,517	1,534	834,700	383.50
2019-01-23	1,545	1,552	1,533	1,541	563,700	385.25
2019-01-22	1,562	1,574	1,551	1,564	519,500	391
2019-01-21	1,557	1,579	1,557	1,561	665,000	390.25
2019-01-18	1,548	1,553	1,519	1,525	777,200	381.25
2019-01-17	1,493	1,519	1,489	1,501	799,200	375.25
2019-01-16	1,479	1,499	1,473	1,477	812,100	369.25
2019-01-15	1,449	1,477	1,444	1,455	736,100	363.75
2019-01-11	1,483	1,493	1,462	1,468	644,400	367
2019-01-10	1,455	1,461	1,440	1,456	630,200	364
2019-01-09	1,486	1,514	1,482	1,485	953,900	371.25
2019-01-08	1,455	1,459	1,431	1,447	602,100	361.75
2019-01-07	1,450	1,462	1,442	1,454	825,300	363.50
2019-01-04	1,391	1,409	1,352	1,398	1,159,000	349.50

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 [2019年度]

7936 (株)アシックスの時系列データ [2019年度]