7936 (株)アシックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,574	2,582	2,518	2,550	494,700	637.50
2021-12-29	2,598	2,609	2,553	2,571	695,800	642.75
2021-12-28	2,568	2,616	2,556	2,616	824,800	654
2021-12-27	2,603	2,605	2,530	2,549	520,200	637.25
2021-12-24	2,598	2,662	2,592	2,611	582,100	652.75
2021-12-23	2,611	2,632	2,575	2,597	519,800	649.25
2021-12-22	2,573	2,644	2,570	2,607	1,249,100	651.75
2021-12-21	2,549	2,574	2,479	2,540	1,254,200	635
2021-12-20	2,545	2,564	2,442	2,452	808,800	613
2021-12-17	2,600	2,634	2,530	2,563	1,014,700	640.75
2021-12-16	2,713	2,736	2,611	2,635	830,100	658.75
2021-12-15	2,644	2,719	2,634	2,680	413,100	670
2021-12-14	2,692	2,715	2,680	2,687	628,900	671.75
2021-12-13	2,767	2,784	2,687	2,691	551,500	672.75
2021-12-10	2,802	2,819	2,728	2,734	787,700	683.50
2021-12-09	2,805	2,883	2,805	2,835	643,300	708.75
2021-12-08	2,844	2,888	2,825	2,851	580,400	712.75
2021-12-07	2,806	2,828	2,741	2,824	703,500	706
2021-12-06	2,854	2,856	2,736	2,756	911,400	689
2021-12-03	2,816	2,873	2,785	2,869	646,700	717.25
2021-12-02	2,790	2,839	2,770	2,778	716,200	694.50
2021-12-01	2,821	2,866	2,755	2,838	735,900	709.50
2021-11-30	2,942	2,976	2,818	2,818	984,500	704.50
2021-11-29	2,877	2,969	2,867	2,876	681,700	719
2021-11-26	3,025	3,035	2,939	2,956	859,400	739
2021-11-25	3,095	3,130	3,020	3,035	887,400	758.75
2021-11-24	2,990	3,045	2,923	3,025	995,300	756.25
2021-11-22	3,000	3,085	2,981	3,040	757,100	760
2021-11-19	2,930	3,020	2,884	3,020	823,700	755
2021-11-18	2,906	2,945	2,865	2,922	649,400	730.50
2021-11-17	2,951	2,977	2,906	2,919	1,116,800	729.75
2021-11-16	2,843	2,931	2,837	2,920	808,700	730
2021-11-15	2,862	2,868	2,808	2,843	891,600	710.75
2021-11-12	2,949	2,964	2,868	2,881	657,400	720.25
2021-11-11	2,846	2,920	2,816	2,907	816,800	726.75
2021-11-10	2,907	2,923	2,807	2,891	980,000	722.75
2021-11-09	3,020	3,020	2,878	2,878	1,202,200	719.50
2021-11-08	3,070	3,125	2,944	2,978	2,068,600	744.50
2021-11-05	2,985	3,010	2,912	2,938	1,145,800	734.50
2021-11-04	2,983	3,010	2,926	2,935	966,900	733.75
2021-11-02	2,932	2,993	2,922	2,970	876,000	742.50
2021-11-01	2,929	2,946	2,904	2,940	799,700	735
2021-10-29	2,824	2,860	2,778	2,832	530,800	708
2021-10-28	2,824	2,850	2,797	2,810	673,100	702.50
2021-10-27	2,845	2,856	2,805	2,835	420,900	708.75
2021-10-26	2,894	2,906	2,844	2,866	757,700	716.50
2021-10-25	2,805	2,848	2,782	2,819	989,400	704.75
2021-10-22	2,795	2,825	2,765	2,796	697,100	699
2021-10-21	2,854	2,855	2,774	2,774	1,029,000	693.50
2021-10-20	2,925	2,936	2,856	2,865	1,180,600	716.25
2021-10-19	2,900	2,994	2,867	2,924	1,136,800	731
2021-10-18	2,896	2,966	2,885	2,907	1,579,800	726.75
2021-10-15	2,825	2,954	2,825	2,941	1,812,200	735.25
2021-10-14	2,640	2,816	2,640	2,816	2,006,200	704
2021-10-13	2,593	2,660	2,567	2,626	1,499,300	656.50
2021-10-12	2,500	2,537	2,470	2,518	510,600	629.50
2021-10-11	2,450	2,527	2,426	2,520	647,700	630
2021-10-08	2,459	2,508	2,444	2,481	951,300	620.25
2021-10-07	2,414	2,436	2,380	2,409	1,225,200	602.25
2021-10-06	2,475	2,500	2,433	2,434	1,323,000	608.50
2021-10-05	2,470	2,540	2,449	2,501	1,262,100	625.25
2021-10-04	2,514	2,540	2,471	2,482	1,299,900	620.50
2021-10-01	2,523	2,531	2,404	2,448	1,586,800	612
2021-09-30	2,620	2,623	2,548	2,562	1,422,000	640.50
2021-09-29	2,630	2,638	2,585	2,627	1,293,000	656.75
2021-09-28	2,708	2,714	2,642	2,690	755,800	672.50
2021-09-27	2,721	2,768	2,689	2,717	976,200	679.25
2021-09-24	2,738	2,740	2,624	2,701	1,768,800	675.25
2021-09-22	2,549	2,696	2,529	2,669	1,522,300	667.25
2021-09-21	2,501	2,571	2,482	2,559	887,100	639.75
2021-09-17	2,593	2,599	2,530	2,541	1,591,200	635.25
2021-09-16	2,707	2,727	2,575	2,624	1,630,700	656
2021-09-15	2,693	2,779	2,690	2,754	1,725,400	688.50
2021-09-14	2,661	2,688	2,608	2,643	1,122,800	660.75
2021-09-13	2,650	2,689	2,645	2,661	974,400	665.25
2021-09-10	2,635	2,699	2,624	2,691	1,192,400	672.75
2021-09-09	2,632	2,682	2,600	2,626	1,422,400	656.50
2021-09-08	2,570	2,699	2,554	2,699	1,451,600	674.75
2021-09-07	2,580	2,606	2,546	2,551	1,430,700	637.75
2021-09-06	2,452	2,549	2,418	2,546	1,257,400	636.50
2021-09-03	2,395	2,477	2,384	2,444	1,397,000	611
2021-09-02	2,348	2,409	2,339	2,403	2,138,300	600.75
2021-09-01	2,375	2,412	2,334	2,350	1,497,700	587.50
2021-08-31	2,301	2,359	2,272	2,335	1,536,700	583.75
2021-08-30	2,390	2,410	2,295	2,315	1,512,300	578.75
2021-08-27	2,345	2,437	2,313	2,386	1,672,900	596.50
2021-08-26	2,340	2,359	2,249	2,354	1,939,600	588.50
2021-08-25	2,496	2,504	2,358	2,368	2,058,200	592
2021-08-24	2,516	2,539	2,478	2,488	724,900	622
2021-08-23	2,494	2,520	2,470	2,514	610,000	628.50
2021-08-20	2,462	2,537	2,449	2,479	856,700	619.75
2021-08-19	2,476	2,561	2,400	2,466	1,231,800	616.50
2021-08-18	2,392	2,510	2,392	2,510	1,567,000	627.50
2021-08-17	2,597	2,637	2,346	2,359	3,154,800	589.75
2021-08-16	2,769	2,861	2,547	2,623	4,915,300	655.75
2021-08-13	2,630	2,690	2,575	2,669	1,533,100	667.25
2021-08-12	2,633	2,668	2,602	2,610	893,800	652.50
2021-08-11	2,607	2,669	2,586	2,633	1,135,500	658.25
2021-08-10	2,547	2,604	2,515	2,568	1,074,600	642
2021-08-06	2,501	2,547	2,476	2,534	709,700	633.50
2021-08-05	2,476	2,524	2,473	2,508	973,400	627
2021-08-04	2,406	2,517	2,384	2,471	1,752,100	617.75
2021-08-03	2,431	2,444	2,378	2,397	540,300	599.25
2021-08-02	2,458	2,474	2,411	2,416	704,600	604
2021-07-30	2,442	2,447	2,384	2,408	748,900	602
2021-07-29	2,450	2,462	2,420	2,450	969,700	612.50
2021-07-28	2,460	2,515	2,446	2,462	1,044,700	615.50
2021-07-27	2,450	2,499	2,446	2,486	794,100	621.50
2021-07-26	2,460	2,503	2,438	2,479	1,364,900	619.75
2021-07-21	2,458	2,471	2,409	2,411	1,077,800	602.75
2021-07-20	2,391	2,434	2,383	2,399	807,100	599.75
2021-07-19	2,425	2,441	2,404	2,422	1,003,200	605.50
2021-07-16	2,471	2,518	2,470	2,497	702,300	624.25
2021-07-15	2,516	2,554	2,503	2,519	1,031,400	629.75
2021-07-14	2,586	2,591	2,546	2,550	929,500	637.50
2021-07-13	2,630	2,651	2,581	2,636	1,093,600	659
2021-07-12	2,595	2,629	2,556	2,590	763,300	647.50
2021-07-09	2,507	2,522	2,472	2,512	1,153,100	628
2021-07-08	2,538	2,590	2,534	2,563	954,400	640.75
2021-07-07	2,592	2,595	2,530	2,555	1,276,600	638.75
2021-07-06	2,702	2,728	2,625	2,628	884,400	657
2021-07-05	2,655	2,717	2,622	2,698	698,600	674.50
2021-07-02	2,685	2,726	2,660	2,698	574,500	674.50
2021-07-01	2,800	2,800	2,683	2,691	1,120,800	672.75
2021-06-30	2,777	2,834	2,750	2,812	1,122,400	703
2021-06-29	2,765	2,765	2,671	2,711	1,539,300	677.75
2021-06-28	2,749	2,898	2,741	2,815	2,598,000	703.75
2021-06-25	2,647	2,716	2,631	2,715	1,435,100	678.75
2021-06-24	2,572	2,593	2,559	2,572	286,500	643
2021-06-23	2,570	2,595	2,535	2,570	689,200	642.50
2021-06-22	2,508	2,583	2,502	2,569	1,007,000	642.25
2021-06-21	2,528	2,579	2,528	2,542	856,300	635.50
2021-06-18	2,580	2,620	2,563	2,591	986,300	647.75
2021-06-17	2,628	2,655	2,598	2,611	640,500	652.75
2021-06-16	2,564	2,633	2,560	2,626	939,900	656.50
2021-06-15	2,649	2,652	2,546	2,558	1,285,500	639.50
2021-06-14	2,643	2,695	2,629	2,675	902,900	668.75
2021-06-11	2,606	2,627	2,585	2,620	1,071,200	655
2021-06-10	2,620	2,646	2,580	2,601	1,245,900	650.25
2021-06-09	2,696	2,710	2,661	2,670	980,600	667.50
2021-06-08	2,775	2,791	2,664	2,670	1,370,500	667.50
2021-06-07	2,718	2,777	2,700	2,759	1,087,600	689.75
2021-06-04	2,692	2,734	2,677	2,710	1,268,400	677.50
2021-06-03	2,665	2,714	2,654	2,706	1,103,100	676.50
2021-06-02	2,679	2,746	2,624	2,640	1,653,800	660
2021-06-01	2,660	2,686	2,613	2,661	1,050,200	665.25
2021-05-31	2,637	2,666	2,590	2,625	1,228,700	656.25
2021-05-28	2,601	2,669	2,599	2,640	1,895,600	660
2021-05-27	2,500	2,567	2,494	2,552	1,254,000	638
2021-05-26	2,491	2,550	2,491	2,535	1,519,000	633.75
2021-05-25	2,435	2,467	2,405	2,467	1,075,500	616.75
2021-05-24	2,362	2,419	2,354	2,409	995,600	602.25
2021-05-21	2,340	2,361	2,311	2,343	1,150,700	585.75
2021-05-20	2,318	2,399	2,305	2,390	2,064,900	597.50
2021-05-19	2,296	2,329	2,283	2,297	1,595,200	574.25
2021-05-18	2,395	2,466	2,357	2,357	2,804,200	589.25
2021-05-17	2,220	2,448	2,220	2,397	4,348,200	599.25
2021-05-14	2,100	2,178	2,071	2,178	3,598,000	544.50
2021-05-13	1,735	1,798	1,730	1,778	633,100	444.50
2021-05-12	1,735	1,767	1,726	1,749	547,400	437.25
2021-05-11	1,783	1,804	1,765	1,780	598,500	445
2021-05-10	1,760	1,834	1,755	1,824	759,500	456
2021-05-07	1,759	1,772	1,731	1,756	325,200	439
2021-05-06	1,750	1,795	1,747	1,761	417,600	440.25
2021-04-30	1,771	1,779	1,735	1,735	455,200	433.75
2021-04-28	1,753	1,781	1,741	1,771	337,000	442.75
2021-04-27	1,766	1,792	1,756	1,763	567,600	440.75
2021-04-26	1,737	1,782	1,720	1,774	620,200	443.50
2021-04-23	1,699	1,744	1,686	1,740	518,200	435
2021-04-22	1,704	1,733	1,680	1,732	591,400	433
2021-04-21	1,670	1,676	1,635	1,670	543,100	417.50
2021-04-20	1,682	1,729	1,680	1,720	754,600	430
2021-04-19	1,745	1,753	1,718	1,722	721,100	430.50
2021-04-16	1,788	1,795	1,766	1,779	395,300	444.75
2021-04-15	1,811	1,822	1,796	1,810	396,800	452.50
2021-04-14	1,829	1,841	1,790	1,805	532,100	451.25
2021-04-13	1,822	1,875	1,809	1,857	813,200	464.25
2021-04-12	1,820	1,823	1,790	1,810	434,300	452.50
2021-04-09	1,800	1,815	1,785	1,800	497,800	450
2021-04-08	1,800	1,804	1,752	1,771	490,600	442.75
2021-04-07	1,786	1,812	1,781	1,805	443,200	451.25
2021-04-06	1,794	1,810	1,751	1,785	537,800	446.25
2021-04-05	1,799	1,800	1,746	1,777	550,000	444.25
2021-04-02	1,792	1,801	1,765	1,793	512,000	448.25
2021-04-01	1,745	1,773	1,700	1,768	1,078,000	442
2021-03-31	1,799	1,816	1,765	1,765	837,300	441.25
2021-03-30	1,810	1,825	1,768	1,815	745,000	453.75
2021-03-29	1,926	1,928	1,793	1,809	1,322,100	452.25
2021-03-26	1,905	1,930	1,881	1,886	754,700	471.50
2021-03-25	1,808	1,863	1,800	1,859	1,011,900	464.75
2021-03-24	1,884	1,895	1,794	1,794	759,100	448.50
2021-03-23	1,974	1,975	1,905	1,909	529,400	477.25
2021-03-22	2,021	2,032	1,968	1,974	740,900	493.50
2021-03-19	2,025	2,054	1,991	2,050	1,131,100	512.50
2021-03-18	2,021	2,043	2,001	2,031	686,700	507.75
2021-03-17	1,917	2,002	1,912	1,990	608,300	497.50
2021-03-16	1,919	1,967	1,914	1,955	607,700	488.75
2021-03-15	1,894	1,922	1,884	1,909	633,300	477.25
2021-03-12	1,823	1,870	1,804	1,870	726,700	467.50
2021-03-11	1,793	1,839	1,791	1,824	456,400	456
2021-03-10	1,799	1,813	1,766	1,799	559,300	449.75
2021-03-09	1,831	1,831	1,791	1,804	647,000	451
2021-03-08	1,834	1,840	1,789	1,807	656,700	451.75
2021-03-05	1,811	1,825	1,785	1,817	618,400	454.25
2021-03-04	1,811	1,843	1,782	1,803	814,400	450.75
2021-03-03	1,776	1,865	1,776	1,843	758,500	460.75
2021-03-02	1,825	1,831	1,780	1,791	638,600	447.75
2021-03-01	1,762	1,822	1,754	1,811	618,800	452.75
2021-02-26	1,819	1,819	1,744	1,745	922,800	436.25
2021-02-25	1,850	1,883	1,822	1,845	654,900	461.25
2021-02-24	1,794	1,861	1,777	1,827	1,369,900	456.75
2021-02-22	1,789	1,806	1,765	1,777	411,300	444.25
2021-02-19	1,748	1,797	1,746	1,776	462,300	444
2021-02-18	1,815	1,831	1,769	1,783	698,100	445.75
2021-02-17	1,811	1,851	1,809	1,828	615,200	457
2021-02-16	1,820	1,854	1,798	1,823	1,081,000	455.75
2021-02-15	1,811	1,839	1,775	1,818	1,694,600	454.50
2021-02-12	1,996	2,008	1,963	1,985	902,000	496.25
2021-02-10	1,953	1,994	1,953	1,976	556,300	494
2021-02-09	1,978	1,994	1,930	1,970	566,500	492.50
2021-02-08	1,935	1,984	1,929	1,957	662,300	489.25
2021-02-05	1,864	1,910	1,855	1,905	709,100	476.25
2021-02-04	1,847	1,860	1,825	1,838	588,300	459.50
2021-02-03	1,859	1,870	1,838	1,849	503,900	462.25
2021-02-02	1,850	1,864	1,816	1,845	546,600	461.25
2021-02-01	1,808	1,865	1,793	1,860	379,200	465
2021-01-29	1,899	1,911	1,833	1,841	594,600	460.25
2021-01-28	1,807	1,909	1,805	1,885	1,546,400	471.25
2021-01-27	1,786	1,848	1,775	1,842	788,800	460.50
2021-01-26	1,776	1,799	1,761	1,770	606,000	442.50
2021-01-25	1,784	1,786	1,742	1,782	545,200	445.50
2021-01-22	1,759	1,791	1,739	1,786	697,800	446.50
2021-01-21	1,810	1,828	1,770	1,779	633,600	444.75
2021-01-20	1,758	1,798	1,725	1,794	777,700	448.50
2021-01-19	1,796	1,815	1,745	1,763	1,117,300	440.75
2021-01-18	1,812	1,825	1,766	1,792	946,700	448
2021-01-15	1,885	1,894	1,850	1,861	664,800	465.25
2021-01-14	1,906	1,918	1,877	1,889	573,200	472.25
2021-01-13	1,928	1,932	1,902	1,924	629,700	481
2021-01-12	1,942	1,995	1,921	1,968	632,100	492
2021-01-08	1,964	1,970	1,923	1,941	594,600	485.25
2021-01-07	2,001	2,020	1,971	1,984	666,200	496
2021-01-06	1,946	1,974	1,928	1,961	458,500	490.25
2021-01-05	1,914	1,945	1,891	1,943	522,100	485.75
2021-01-04	1,991	1,991	1,905	1,917	629,800	479.25

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 [2021年度]

7936 (株)アシックスの時系列データ [2021年度]