7936 (株)アシックスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,956	2,979	2,914	2,914	374,000	728.50
2022-12-29	2,869	2,950	2,868	2,944	592,100	736
2022-12-28	2,966	2,980	2,915	2,915	773,800	728.75
2022-12-27	2,996	3,000	2,950	2,981	520,000	745.25
2022-12-26	2,938	2,980	2,931	2,964	452,000	741
2022-12-23	2,923	2,957	2,900	2,931	884,600	732.75
2022-12-22	2,922	2,994	2,911	2,959	794,200	739.75
2022-12-21	2,847	2,956	2,776	2,904	1,139,400	726
2022-12-20	2,951	2,991	2,837	2,849	921,400	712.25
2022-12-19	2,986	3,015	2,975	2,986	541,300	746.50
2022-12-16	3,030	3,060	3,010	3,020	749,800	755
2022-12-15	3,075	3,115	3,045	3,075	833,500	768.75
2022-12-14	3,045	3,060	2,999	3,050	384,800	762.50
2022-12-13	3,080	3,105	3,000	3,000	552,900	750
2022-12-12	3,030	3,110	3,025	3,075	507,700	768.75
2022-12-09	3,045	3,090	3,035	3,065	457,400	766.25
2022-12-08	3,030	3,050	2,995	3,030	380,700	757.50
2022-12-07	3,020	3,065	3,010	3,045	625,400	761.25
2022-12-06	2,998	3,030	2,970	3,020	734,200	755
2022-12-05	3,000	3,060	2,981	3,040	529,000	760
2022-12-02	3,060	3,075	2,988	3,000	607,700	750
2022-12-01	2,931	3,060	2,911	3,035	931,500	758.75
2022-11-30	2,934	2,971	2,902	2,955	859,000	738.75
2022-11-29	2,964	2,972	2,933	2,958	969,200	739.50
2022-11-28	3,000	3,040	2,975	2,989	1,101,100	747.25
2022-11-25	3,090	3,090	3,010	3,030	797,300	757.50
2022-11-24	3,135	3,145	3,035	3,045	1,208,200	761.25
2022-11-22	3,110	3,140	3,070	3,070	677,000	767.50
2022-11-21	3,100	3,140	3,055	3,085	889,200	771.25
2022-11-18	3,060	3,120	3,050	3,110	933,000	777.50
2022-11-17	3,000	3,130	2,991	3,090	1,587,100	772.50
2022-11-16	2,935	3,025	2,931	3,005	2,120,200	751.25
2022-11-15	2,851	2,925	2,842	2,913	1,971,600	728.25
2022-11-14	2,850	2,950	2,839	2,887	5,540,700	721.75
2022-11-11	2,465	2,529	2,458	2,502	1,661,100	625.50
2022-11-10	2,328	2,429	2,327	2,429	1,058,300	607.25
2022-11-09	2,408	2,415	2,367	2,377	711,800	594.25
2022-11-08	2,382	2,423	2,374	2,404	904,100	601
2022-11-07	2,380	2,404	2,365	2,389	1,046,600	597.25
2022-11-04	2,310	2,351	2,280	2,332	1,200,800	583
2022-11-02	2,315	2,370	2,310	2,364	807,400	591
2022-11-01	2,302	2,343	2,290	2,328	763,000	582
2022-10-31	2,291	2,309	2,250	2,284	977,100	571
2022-10-28	2,246	2,292	2,237	2,264	1,699,300	566
2022-10-27	2,308	2,308	2,272	2,275	747,700	568.75
2022-10-26	2,267	2,330	2,255	2,309	1,596,300	577.25
2022-10-25	2,264	2,267	2,197	2,217	735,000	554.25
2022-10-24	2,256	2,288	2,228	2,232	1,168,200	558
2022-10-21	2,251	2,259	2,186	2,206	2,363,900	551.50
2022-10-20	2,328	2,340	2,282	2,323	1,379,800	580.75
2022-10-19	2,377	2,431	2,365	2,378	581,900	594.50
2022-10-18	2,399	2,424	2,384	2,402	902,500	600.50
2022-10-17	2,350	2,354	2,318	2,333	677,900	583.25
2022-10-14	2,366	2,403	2,334	2,394	859,300	598.50
2022-10-13	2,358	2,362	2,316	2,316	502,900	579
2022-10-12	2,334	2,370	2,327	2,363	677,500	590.75
2022-10-11	2,393	2,405	2,342	2,358	1,193,100	589.50
2022-10-07	2,465	2,492	2,454	2,469	674,400	617.25
2022-10-06	2,502	2,578	2,488	2,515	1,313,400	628.75
2022-10-05	2,487	2,534	2,460	2,515	1,687,500	628.75
2022-10-04	2,341	2,427	2,332	2,425	1,574,000	606.25
2022-10-03	2,298	2,335	2,206	2,322	2,249,100	580.50
2022-09-30	2,435	2,495	2,254	2,300	4,278,100	575
2022-09-29	2,540	2,651	2,523	2,576	3,549,100	644
2022-09-28	2,328	2,403	2,327	2,398	1,611,000	599.50
2022-09-27	2,359	2,373	2,317	2,332	1,000,200	583
2022-09-26	2,414	2,432	2,316	2,339	1,959,700	584.75
2022-09-22	2,520	2,530	2,458	2,490	1,108,300	622.50
2022-09-21	2,589	2,603	2,564	2,570	535,400	642.50
2022-09-20	2,614	2,640	2,587	2,627	717,300	656.75
2022-09-16	2,563	2,588	2,558	2,582	581,100	645.50
2022-09-15	2,555	2,586	2,547	2,584	480,400	646
2022-09-14	2,533	2,591	2,509	2,554	923,100	638.50
2022-09-13	2,590	2,614	2,562	2,614	568,700	653.50
2022-09-12	2,555	2,605	2,535	2,601	893,100	650.25
2022-09-09	2,520	2,550	2,503	2,505	883,500	626.25
2022-09-08	2,468	2,509	2,443	2,509	901,200	627.25
2022-09-07	2,428	2,446	2,388	2,442	586,500	610.50
2022-09-06	2,409	2,447	2,386	2,432	542,800	608
2022-09-05	2,437	2,453	2,417	2,430	498,700	607.50
2022-09-02	2,485	2,485	2,427	2,438	886,300	609.50
2022-09-01	2,515	2,520	2,474	2,506	770,500	626.50
2022-08-31	2,505	2,564	2,495	2,562	1,087,800	640.50
2022-08-30	2,519	2,551	2,505	2,530	518,400	632.50
2022-08-29	2,510	2,524	2,483	2,490	891,200	622.50
2022-08-26	2,555	2,594	2,551	2,582	868,200	645.50
2022-08-25	2,553	2,572	2,530	2,542	662,800	635.50
2022-08-24	2,580	2,590	2,547	2,574	777,500	643.50
2022-08-23	2,570	2,611	2,547	2,583	1,036,300	645.75
2022-08-22	2,670	2,678	2,619	2,647	1,281,000	661.75
2022-08-19	2,693	2,741	2,686	2,734	1,608,000	683.50
2022-08-18	2,650	2,699	2,617	2,623	1,120,600	655.75
2022-08-17	2,633	2,678	2,614	2,672	1,547,300	668
2022-08-16	2,550	2,621	2,535	2,568	2,071,300	642
2022-08-15	2,520	2,550	2,453	2,494	3,420,900	623.50
2022-08-12	2,666	2,674	2,622	2,655	1,790,000	663.75
2022-08-10	2,654	2,684	2,627	2,638	952,100	659.50
2022-08-09	2,600	2,684	2,598	2,656	1,162,700	664
2022-08-08	2,558	2,580	2,531	2,578	453,000	644.50
2022-08-05	2,525	2,566	2,514	2,556	685,800	639
2022-08-04	2,521	2,550	2,492	2,540	757,700	635
2022-08-03	2,491	2,522	2,485	2,489	489,600	622.25
2022-08-02	2,548	2,555	2,484	2,488	680,600	622
2022-08-01	2,522	2,559	2,485	2,556	646,100	639
2022-07-29	2,474	2,528	2,453	2,520	818,500	630
2022-07-28	2,512	2,518	2,458	2,499	1,079,500	624.75
2022-07-27	2,587	2,595	2,508	2,515	1,553,500	628.75
2022-07-26	2,594	2,635	2,590	2,633	658,900	658.25
2022-07-25	2,588	2,620	2,586	2,595	563,500	648.75
2022-07-22	2,588	2,632	2,568	2,624	630,300	656
2022-07-21	2,623	2,665	2,617	2,636	679,300	659
2022-07-20	2,576	2,611	2,547	2,608	804,400	652
2022-07-19	2,570	2,580	2,516	2,526	579,100	631.50
2022-07-15	2,496	2,553	2,493	2,538	671,300	634.50
2022-07-14	2,451	2,510	2,422	2,506	628,500	626.50
2022-07-13	2,475	2,513	2,461	2,466	779,100	616.50
2022-07-12	2,501	2,501	2,430	2,433	1,021,700	608.25
2022-07-11	2,583	2,610	2,524	2,528	776,700	632
2022-07-08	2,553	2,640	2,533	2,581	1,604,000	645.25
2022-07-07	2,429	2,537	2,410	2,527	1,411,700	631.75
2022-07-06	2,388	2,405	2,336	2,385	860,400	596.25
2022-07-05	2,403	2,442	2,398	2,431	684,600	607.75
2022-07-04	2,427	2,444	2,330	2,358	979,000	589.50
2022-07-01	2,461	2,497	2,383	2,401	1,290,100	600.25
2022-06-30	2,469	2,494	2,426	2,453	1,411,800	613.25
2022-06-29	2,417	2,470	2,370	2,469	1,634,500	617.25
2022-06-28	2,416	2,452	2,342	2,450	1,308,700	612.50
2022-06-27	2,471	2,483	2,409	2,450	802,300	612.50
2022-06-24	2,399	2,461	2,380	2,443	1,041,200	610.75
2022-06-23	2,384	2,430	2,366	2,366	902,300	591.50
2022-06-22	2,447	2,459	2,398	2,401	911,500	600.25
2022-06-21	2,350	2,433	2,350	2,407	933,000	601.75
2022-06-20	2,414	2,429	2,323	2,345	790,400	586.25
2022-06-17	2,400	2,418	2,362	2,365	960,500	591.25
2022-06-16	2,487	2,559	2,441	2,444	811,500	611
2022-06-15	2,441	2,485	2,414	2,437	773,400	609.25
2022-06-14	2,424	2,462	2,376	2,450	1,135,800	612.50
2022-06-13	2,491	2,522	2,452	2,474	1,518,100	618.50
2022-06-10	2,621	2,646	2,591	2,591	798,400	647.75
2022-06-09	2,681	2,689	2,637	2,660	746,100	665
2022-06-08	2,635	2,683	2,618	2,677	1,859,500	669.25
2022-06-07	2,545	2,606	2,516	2,587	1,868,800	646.75
2022-06-06	2,387	2,555	2,369	2,555	2,216,000	638.75
2022-06-03	2,387	2,453	2,377	2,400	1,300,300	600
2022-06-02	2,325	2,339	2,275	2,339	844,900	584.75
2022-06-01	2,246	2,367	2,219	2,354	1,440,100	588.50
2022-05-31	2,270	2,270	2,220	2,230	1,508,900	557.50
2022-05-30	2,226	2,304	2,215	2,284	1,802,500	571
2022-05-27	2,249	2,249	2,158	2,176	899,100	544
2022-05-26	2,243	2,263	2,197	2,199	945,500	549.75
2022-05-25	2,254	2,286	2,218	2,221	802,800	555.25
2022-05-24	2,283	2,300	2,251	2,261	692,600	565.25
2022-05-23	2,256	2,339	2,247	2,311	1,240,900	577.75
2022-05-20	2,311	2,319	2,199	2,231	1,299,100	557.75
2022-05-19	2,251	2,340	2,223	2,329	2,333,600	582.25
2022-05-18	2,324	2,358	2,273	2,301	1,597,500	575.25
2022-05-17	2,250	2,350	2,219	2,333	2,043,600	583.25
2022-05-16	2,132	2,270	2,118	2,227	1,795,900	556.75
2022-05-13	2,179	2,230	2,116	2,142	2,125,100	535.50
2022-05-12	2,200	2,298	2,152	2,186	4,731,400	546.50
2022-05-11	1,896	1,946	1,883	1,928	1,758,600	482
2022-05-10	1,848	1,897	1,815	1,877	1,285,300	469.25
2022-05-09	1,921	1,938	1,871	1,873	1,709,900	468.25
2022-05-06	2,061	2,079	1,995	2,007	1,450,100	501.75
2022-05-02	2,080	2,115	2,045	2,089	769,300	522.25
2022-04-28	2,030	2,075	2,013	2,068	1,282,800	517
2022-04-27	2,045	2,058	1,961	2,024	2,064,400	506
2022-04-26	2,127	2,144	2,111	2,134	606,000	533.50
2022-04-25	2,100	2,121	2,057	2,107	657,500	526.75
2022-04-22	2,150	2,185	2,143	2,150	435,600	537.50
2022-04-21	2,159	2,208	2,151	2,200	556,200	550
2022-04-20	2,151	2,198	2,144	2,175	666,000	543.75
2022-04-19	2,100	2,130	2,074	2,124	670,800	531
2022-04-18	2,040	2,070	2,013	2,050	496,900	512.50
2022-04-15	2,066	2,123	2,052	2,077	680,900	519.25
2022-04-14	2,107	2,114	2,052	2,090	863,800	522.50
2022-04-13	2,034	2,096	2,030	2,092	919,500	523
2022-04-12	2,130	2,130	2,021	2,021	1,576,500	505.25
2022-04-11	2,165	2,177	2,127	2,164	929,300	541
2022-04-08	2,231	2,233	2,141	2,175	1,183,400	543.75
2022-04-07	2,224	2,255	2,202	2,226	919,400	556.50
2022-04-06	2,273	2,293	2,251	2,271	725,300	567.75
2022-04-05	2,352	2,377	2,295	2,307	558,800	576.75
2022-04-04	2,328	2,350	2,279	2,314	725,000	578.50
2022-04-01	2,324	2,350	2,290	2,328	882,100	582
2022-03-31	2,397	2,437	2,367	2,374	1,261,800	593.50
2022-03-30	2,323	2,380	2,310	2,377	1,066,300	594.25
2022-03-29	2,248	2,295	2,235	2,275	830,900	568.75
2022-03-28	2,260	2,260	2,198	2,223	700,300	555.75
2022-03-25	2,320	2,321	2,267	2,289	581,300	572.25
2022-03-24	2,295	2,298	2,232	2,295	932,700	573.75
2022-03-23	2,330	2,351	2,301	2,341	856,100	585.25
2022-03-22	2,264	2,323	2,264	2,288	1,081,600	572
2022-03-18	2,208	2,244	2,197	2,216	698,400	554
2022-03-17	2,183	2,226	2,158	2,219	859,300	554.75
2022-03-16	2,084	2,102	2,019	2,088	1,032,900	522
2022-03-15	2,129	2,130	2,025	2,059	1,938,100	514.75
2022-03-14	2,105	2,169	2,105	2,133	735,000	533.25
2022-03-11	2,130	2,141	2,057	2,088	1,536,500	522
2022-03-10	2,085	2,195	2,073	2,185	1,712,500	546.25
2022-03-09	2,006	2,031	1,951	1,995	1,244,500	498.75
2022-03-08	1,993	2,039	1,941	1,950	1,763,700	487.50
2022-03-07	2,100	2,110	1,987	2,022	1,237,900	505.50
2022-03-04	2,209	2,228	2,150	2,177	984,500	544.25
2022-03-03	2,273	2,280	2,202	2,216	499,700	554
2022-03-02	2,283	2,343	2,230	2,233	751,900	558.25
2022-03-01	2,311	2,334	2,304	2,313	595,300	578.25
2022-02-28	2,267	2,306	2,212	2,287	1,096,400	571.75
2022-02-25	2,278	2,309	2,188	2,300	1,218,900	575
2022-02-24	2,228	2,325	2,222	2,268	1,232,800	567
2022-02-22	2,216	2,318	2,209	2,270	1,633,300	567.50
2022-02-21	2,199	2,266	2,183	2,252	923,300	563
2022-02-18	2,201	2,254	2,171	2,242	1,851,300	560.50
2022-02-17	2,311	2,311	2,218	2,248	1,647,700	562
2022-02-16	2,366	2,376	2,295	2,344	1,097,000	586
2022-02-15	2,400	2,410	2,303	2,322	1,594,500	580.50
2022-02-14	2,530	2,537	2,350	2,450	1,948,200	612.50
2022-02-10	2,467	2,499	2,428	2,480	1,119,000	620
2022-02-09	2,404	2,445	2,389	2,439	611,800	609.75
2022-02-08	2,395	2,439	2,363	2,386	734,600	596.50
2022-02-07	2,551	2,555	2,376	2,392	1,958,000	598
2022-02-04	2,506	2,582	2,462	2,569	1,939,300	642.25
2022-02-03	2,466	2,608	2,440	2,564	3,641,600	641
2022-02-02	2,356	2,575	2,311	2,467	4,149,200	616.75
2022-02-01	2,242	2,288	2,229	2,244	1,345,400	561
2022-01-31	2,172	2,230	2,156	2,208	898,800	552
2022-01-28	2,112	2,135	2,052	2,129	795,400	532.25
2022-01-27	2,143	2,169	2,023	2,057	1,814,400	514.25
2022-01-26	2,161	2,188	2,110	2,144	1,034,600	536
2022-01-25	2,221	2,245	2,130	2,160	1,322,000	540
2022-01-24	2,146	2,192	2,085	2,178	944,600	544.50
2022-01-21	2,168	2,179	2,113	2,147	1,190,300	536.75
2022-01-20	2,163	2,230	2,124	2,214	1,076,000	553.50
2022-01-19	2,222	2,263	2,184	2,189	861,200	547.25
2022-01-18	2,292	2,302	2,216	2,261	1,042,400	565.25
2022-01-17	2,249	2,315	2,247	2,268	904,500	567
2022-01-14	2,344	2,344	2,251	2,291	1,626,300	572.75
2022-01-13	2,481	2,486	2,390	2,390	972,100	597.50
2022-01-12	2,463	2,523	2,452	2,498	907,300	624.50
2022-01-11	2,410	2,447	2,390	2,417	1,004,200	604.25
2022-01-07	2,453	2,474	2,406	2,444	810,300	611
2022-01-06	2,537	2,538	2,418	2,423	1,263,400	605.75
2022-01-05	2,630	2,634	2,582	2,585	663,500	646.25
2022-01-04	2,604	2,647	2,560	2,642	927,100	660.50

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 [2022年度]

7936 (株)アシックスの時系列データ [2022年度]