アシックス(7936)の株価時系列情報
アシックス(7936)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 390 | 390 | 387 | 390 | 70,000 |
1994/12/29 | 385 | 390 | 382 | 385 | 152,000 |
1994/12/28 | 391 | 395 | 386 | 390 | 319,000 |
1994/12/27 | 385 | 391 | 383 | 391 | 61,000 |
1994/12/26 | 375 | 375 | 373 | 375 | 249,000 |
1994/12/22 | 371 | 375 | 370 | 372 | 204,000 |
1994/12/21 | 362 | 370 | 362 | 366 | 161,000 |
1994/12/20 | 361 | 366 | 360 | 360 | 618,000 |
1994/12/19 | 365 | 366 | 364 | 366 | 167,000 |
1994/12/16 | 364 | 365 | 362 | 365 | 70,000 |
1994/12/15 | 363 | 365 | 362 | 364 | 82,000 |
1994/12/14 | 363 | 366 | 361 | 361 | 86,000 |
1994/12/13 | 371 | 375 | 360 | 361 | 147,000 |
1994/12/12 | 375 | 375 | 372 | 372 | 258,000 |
1994/12/09 | 380 | 381 | 375 | 375 | 228,000 |
1994/12/08 | 375 | 380 | 375 | 380 | 57,000 |
1994/12/07 | 380 | 381 | 375 | 380 | 48,000 |
1994/12/06 | 381 | 381 | 378 | 381 | 229,000 |
1994/12/05 | 374 | 381 | 372 | 381 | 464,000 |
1994/12/02 | 371 | 374 | 371 | 374 | 58,000 |
1994/12/01 | 371 | 371 | 368 | 371 | 172,000 |
1994/11/30 | 371 | 372 | 370 | 371 | 185,000 |
1994/11/29 | 371 | 371 | 370 | 371 | 95,000 |
1994/11/28 | 374 | 374 | 370 | 372 | 120,000 |
1994/11/25 | 379 | 388 | 374 | 375 | 214,000 |
1994/11/24 | 372 | 373 | 368 | 371 | 156,000 |
1994/11/22 | 385 | 386 | 380 | 380 | 154,000 |
1994/11/21 | 392 | 392 | 388 | 391 | 41,000 |
1994/11/18 | 388 | 390 | 386 | 390 | 65,000 |
1994/11/17 | 388 | 392 | 388 | 392 | 63,000 |
1994/11/16 | 392 | 394 | 389 | 389 | 28,000 |
1994/11/15 | 392 | 392 | 387 | 392 | 187,000 |
1994/11/14 | 384 | 390 | 384 | 390 | 57,000 |
1994/11/11 | 385 | 390 | 385 | 386 | 75,000 |
1994/11/10 | 395 | 395 | 387 | 387 | 137,000 |
1994/11/09 | 384 | 395 | 383 | 395 | 450,000 |
1994/11/08 | 385 | 388 | 384 | 384 | 68,000 |
1994/11/07 | 390 | 390 | 388 | 390 | 244,000 |
1994/11/04 | 394 | 394 | 390 | 390 | 104,000 |
1994/11/02 | 396 | 397 | 391 | 395 | 100,000 |
1994/11/01 | 392 | 399 | 390 | 395 | 146,000 |
1994/10/31 | 390 | 397 | 389 | 390 | 206,000 |
1994/10/28 | 394 | 397 | 390 | 390 | 123,000 |
1994/10/27 | 399 | 399 | 394 | 399 | 108,000 |
1994/10/26 | 409 | 409 | 401 | 407 | 151,000 |
1994/10/25 | 410 | 411 | 404 | 411 | 138,000 |
1994/10/24 | 410 | 410 | 405 | 410 | 470,000 |
1994/10/21 | 413 | 415 | 410 | 415 | 137,000 |
1994/10/20 | 415 | 415 | 410 | 415 | 470,000 |
1994/10/19 | 411 | 415 | 410 | 410 | 76,000 |
1994/10/18 | 415 | 415 | 411 | 415 | 133,000 |
1994/10/17 | 416 | 416 | 411 | 411 | 72,000 |
1994/10/14 | 418 | 419 | 413 | 413 | 80,000 |
1994/10/13 | 414 | 420 | 414 | 420 | 46,000 |
1994/10/12 | 416 | 420 | 413 | 413 | 174,000 |
1994/10/11 | 423 | 423 | 415 | 415 | 128,000 |
1994/10/07 | 413 | 420 | 413 | 418 | 109,000 |
1994/10/06 | 417 | 425 | 413 | 413 | 177,000 |
1994/10/05 | 415 | 420 | 412 | 418 | 83,000 |
1994/10/04 | 416 | 420 | 414 | 419 | 181,000 |
1994/10/03 | 420 | 424 | 415 | 418 | 143,000 |
1994/09/30 | 418 | 420 | 415 | 418 | 53,000 |
1994/09/29 | 413 | 418 | 407 | 413 | 193,000 |
1994/09/28 | 400 | 418 | 398 | 418 | 101,000 |
1994/09/27 | 403 | 408 | 400 | 400 | 84,000 |
1994/09/26 | 403 | 403 | 401 | 403 | 138,000 |
1994/09/22 | 401 | 405 | 401 | 401 | 208,000 |
1994/09/21 | 406 | 410 | 405 | 406 | 161,000 |
1994/09/20 | 415 | 417 | 407 | 416 | 97,000 |
1994/09/19 | 413 | 420 | 406 | 420 | 216,000 |
1994/09/16 | 423 | 423 | 417 | 423 | 170,000 |
1994/09/14 | 422 | 426 | 418 | 418 | 91,000 |
1994/09/13 | 424 | 430 | 422 | 423 | 186,000 |
1994/09/12 | 429 | 429 | 422 | 424 | 299,000 |
1994/09/09 | 417 | 428 | 417 | 426 | 663,000 |
1994/09/08 | 422 | 422 | 416 | 417 | 286,000 |
1994/09/07 | 421 | 424 | 415 | 416 | 243,000 |
1994/09/06 | 424 | 430 | 424 | 426 | 293,000 |
1994/09/05 | 432 | 433 | 424 | 424 | 161,000 |
1994/09/02 | 441 | 444 | 430 | 430 | 174,000 |
1994/09/01 | 445 | 447 | 440 | 440 | 147,000 |
1994/08/31 | 450 | 450 | 440 | 440 | 100,000 |
1994/08/30 | 459 | 459 | 450 | 450 | 132,000 |
1994/08/29 | 462 | 465 | 458 | 459 | 241,000 |
1994/08/26 | 464 | 467 | 460 | 467 | 336,000 |
1994/08/25 | 464 | 469 | 462 | 462 | 78,000 |
1994/08/24 | 450 | 465 | 446 | 465 | 67,000 |
1994/08/23 | 455 | 455 | 449 | 449 | 58,000 |
1994/08/22 | 463 | 463 | 455 | 455 | 20,000 |
1994/08/19 | 463 | 465 | 458 | 458 | 57,000 |
1994/08/18 | 476 | 476 | 462 | 468 | 135,000 |
1994/08/17 | 467 | 475 | 465 | 475 | 207,000 |
1994/08/16 | 461 | 466 | 457 | 462 | 131,000 |
1994/08/15 | 460 | 469 | 459 | 461 | 74,000 |
1994/08/12 | 460 | 461 | 459 | 459 | 74,000 |
1994/08/11 | 466 | 470 | 461 | 464 | 132,000 |
1994/08/10 | 469 | 469 | 464 | 466 | 97,000 |
1994/08/09 | 468 | 469 | 464 | 464 | 166,000 |
1994/08/08 | 468 | 470 | 468 | 469 | 45,000 |
1994/08/05 | 468 | 470 | 468 | 470 | 69,000 |
1994/08/04 | 469 | 470 | 468 | 470 | 46,000 |
1994/08/03 | 473 | 475 | 469 | 473 | 42,000 |
1994/08/02 | 468 | 473 | 468 | 468 | 112,000 |
1994/08/01 | 479 | 479 | 467 | 468 | 58,000 |
1994/07/29 | 473 | 475 | 468 | 470 | 180,000 |
1994/07/28 | 472 | 473 | 470 | 471 | 233,000 |
1994/07/27 | 475 | 475 | 473 | 473 | 212,000 |
1994/07/26 | 474 | 478 | 474 | 475 | 171,000 |
1994/07/25 | 482 | 482 | 477 | 482 | 135,000 |
1994/07/22 | 482 | 482 | 478 | 482 | 231,000 |
1994/07/21 | 488 | 490 | 485 | 486 | 321,000 |
1994/07/20 | 483 | 490 | 483 | 484 | 306,000 |
1994/07/19 | 483 | 486 | 480 | 483 | 148,000 |
1994/07/18 | 470 | 473 | 469 | 473 | 140,000 |
1994/07/15 | 474 | 477 | 469 | 469 | 124,000 |
1994/07/14 | 474 | 475 | 470 | 473 | 144,000 |
1994/07/13 | 473 | 476 | 471 | 474 | 46,000 |
1994/07/12 | 483 | 485 | 478 | 478 | 115,000 |
1994/07/11 | 483 | 488 | 483 | 485 | 143,000 |
1994/07/08 | 483 | 485 | 483 | 483 | 69,000 |
1994/07/07 | 483 | 485 | 483 | 483 | 94,000 |
1994/07/06 | 483 | 489 | 483 | 484 | 243,000 |
1994/07/05 | 483 | 490 | 483 | 488 | 142,000 |
1994/07/04 | 483 | 485 | 483 | 483 | 80,000 |
1994/07/01 | 483 | 486 | 479 | 483 | 216,000 |
1994/06/30 | 482 | 482 | 475 | 478 | 105,000 |
1994/06/29 | 478 | 482 | 478 | 479 | 107,000 |
1994/06/28 | 480 | 483 | 477 | 477 | 117,000 |
1994/06/27 | 491 | 491 | 470 | 470 | 339,000 |
1994/06/24 | 494 | 496 | 489 | 489 | 244,000 |
1994/06/23 | 487 | 500 | 487 | 496 | 266,000 |
1994/06/22 | 479 | 488 | 478 | 483 | 240,000 |
1994/06/21 | 488 | 492 | 482 | 483 | 370,000 |
1994/06/20 | 503 | 508 | 492 | 492 | 258,000 |
1994/06/17 | 511 | 513 | 502 | 503 | 912,000 |
1994/06/16 | 495 | 510 | 493 | 510 | 803,000 |
1994/06/15 | 500 | 502 | 492 | 492 | 507,000 |
1994/06/14 | 490 | 498 | 485 | 496 | 468,000 |
1994/06/13 | 487 | 487 | 478 | 485 | 307,000 |
1994/06/10 | 476 | 485 | 476 | 485 | 405,000 |
1994/06/09 | 476 | 480 | 472 | 472 | 308,000 |
1994/06/08 | 475 | 480 | 469 | 475 | 367,000 |
1994/06/07 | 468 | 473 | 468 | 473 | 121,000 |
1994/06/06 | 475 | 477 | 470 | 471 | 272,000 |
1994/06/03 | 480 | 480 | 471 | 471 | 343,000 |
1994/06/02 | 480 | 485 | 478 | 480 | 404,000 |
1994/06/01 | 473 | 477 | 468 | 476 | 236,000 |
1994/05/31 | 473 | 478 | 468 | 477 | 341,000 |
1994/05/30 | 471 | 474 | 467 | 468 | 397,000 |
1994/05/27 | 472 | 472 | 466 | 466 | 175,000 |
1994/05/26 | 475 | 475 | 468 | 470 | 662,000 |
1994/05/25 | 470 | 475 | 465 | 475 | 1,488,000 |
1994/05/24 | 475 | 475 | 470 | 470 | 378,000 |
1994/05/23 | 480 | 480 | 475 | 476 | 432,000 |
1994/05/20 | 490 | 494 | 485 | 485 | 631,000 |
1994/05/19 | 484 | 488 | 478 | 488 | 535,000 |
1994/05/18 | 494 | 496 | 475 | 487 | 550,000 |
1994/05/17 | 485 | 496 | 481 | 494 | 1,520,000 |
1994/05/16 | 465 | 488 | 465 | 480 | 1,632,000 |
1994/05/13 | 458 | 465 | 455 | 465 | 354,000 |
1994/05/12 | 459 | 460 | 457 | 459 | 179,000 |
1994/05/11 | 454 | 460 | 454 | 459 | 269,000 |
1994/05/10 | 448 | 450 | 445 | 445 | 106,000 |
1994/05/09 | 450 | 450 | 446 | 448 | 75,000 |
1994/05/06 | 450 | 455 | 450 | 455 | 117,000 |
1994/05/02 | 448 | 453 | 445 | 453 | 99,000 |
1994/04/28 | 450 | 453 | 448 | 453 | 155,000 |
1994/04/27 | 452 | 453 | 450 | 450 | 150,000 |
1994/04/26 | 455 | 455 | 450 | 452 | 119,000 |
1994/04/25 | 454 | 458 | 448 | 450 | 178,000 |
1994/04/22 | 449 | 456 | 448 | 454 | 208,000 |
1994/04/21 | 455 | 458 | 442 | 447 | 746,000 |
1994/04/20 | 464 | 467 | 455 | 455 | 422,000 |
1994/04/19 | 460 | 464 | 457 | 459 | 456,000 |
1994/04/18 | 453 | 461 | 453 | 460 | 237,000 |
1994/04/15 | 447 | 463 | 447 | 458 | 544,000 |
1994/04/14 | 449 | 451 | 445 | 447 | 372,000 |
1994/04/13 | 444 | 456 | 444 | 451 | 821,000 |
1994/04/12 | 423 | 442 | 421 | 442 | 726,000 |
1994/04/11 | 426 | 428 | 419 | 423 | 213,000 |
1994/04/08 | 422 | 429 | 411 | 411 | 255,000 |
1994/04/07 | 420 | 429 | 416 | 429 | 257,000 |
1994/04/06 | 430 | 430 | 415 | 418 | 89,000 |
1994/04/05 | 416 | 420 | 411 | 420 | 77,000 |
1994/04/04 | 415 | 416 | 410 | 411 | 91,000 |
1994/04/01 | 421 | 425 | 415 | 415 | 68,000 |
1994/03/31 | 418 | 430 | 418 | 430 | 90,000 |
1994/03/30 | 419 | 422 | 411 | 417 | 118,000 |
1994/03/29 | 430 | 435 | 423 | 424 | 109,000 |
1994/03/28 | 418 | 425 | 418 | 423 | 90,000 |
1994/03/25 | 417 | 430 | 415 | 430 | 176,000 |
1994/03/24 | 422 | 430 | 416 | 417 | 136,000 |
1994/03/23 | 422 | 427 | 416 | 426 | 357,000 |
1994/03/22 | 438 | 438 | 420 | 420 | 312,000 |
1994/03/18 | 442 | 442 | 432 | 435 | 453,000 |
1994/03/17 | 450 | 450 | 442 | 442 | 428,000 |
1994/03/16 | 445 | 449 | 441 | 449 | 129,000 |
1994/03/15 | 444 | 450 | 443 | 450 | 383,000 |
1994/03/14 | 439 | 444 | 436 | 444 | 200,000 |
1994/03/11 | 434 | 438 | 425 | 435 | 319,000 |
1994/03/10 | 426 | 428 | 419 | 425 | 256,000 |
1994/03/09 | 425 | 425 | 418 | 423 | 155,000 |
1994/03/08 | 428 | 428 | 420 | 420 | 88,000 |
1994/03/07 | 429 | 429 | 416 | 416 | 130,000 |
1994/03/04 | 414 | 422 | 411 | 416 | 406,000 |
1994/03/03 | 420 | 422 | 411 | 411 | 138,000 |
1994/03/02 | 416 | 425 | 416 | 417 | 135,000 |
1994/03/01 | 420 | 425 | 416 | 419 | 225,000 |
1994/02/28 | 411 | 424 | 410 | 410 | 274,000 |
1994/02/25 | 413 | 415 | 408 | 410 | 228,000 |
1994/02/24 | 405 | 410 | 405 | 408 | 159,000 |
1994/02/23 | 402 | 410 | 402 | 405 | 182,000 |
1994/02/22 | 400 | 413 | 400 | 412 | 181,000 |
1994/02/21 | 387 | 410 | 387 | 410 | 317,000 |
1994/02/18 | 396 | 405 | 391 | 391 | 164,000 |
1994/02/17 | 400 | 407 | 400 | 406 | 191,000 |
1994/02/16 | 400 | 410 | 400 | 405 | 145,000 |
1994/02/15 | 386 | 405 | 386 | 405 | 434,000 |
1994/02/14 | 435 | 435 | 420 | 426 | 181,000 |
1994/02/10 | 425 | 434 | 418 | 430 | 228,000 |
1994/02/09 | 420 | 423 | 415 | 420 | 373,000 |
1994/02/08 | 419 | 424 | 416 | 416 | 199,000 |
1994/02/07 | 420 | 420 | 415 | 420 | 158,000 |
1994/02/04 | 425 | 425 | 420 | 424 | 145,000 |
1994/02/03 | 428 | 428 | 415 | 420 | 84,000 |
1994/02/02 | 427 | 430 | 422 | 428 | 237,000 |
1994/02/01 | 435 | 435 | 426 | 428 | 370,000 |
1994/01/31 | 409 | 425 | 407 | 425 | 759,000 |
1994/01/28 | 405 | 405 | 399 | 399 | 137,000 |
1994/01/27 | 402 | 406 | 399 | 400 | 174,000 |
1994/01/26 | 393 | 403 | 393 | 397 | 198,000 |
1994/01/25 | 401 | 403 | 392 | 402 | 124,000 |
1994/01/24 | 390 | 397 | 390 | 397 | 120,000 |
1994/01/21 | 406 | 407 | 402 | 407 | 246,000 |
1994/01/20 | 419 | 419 | 397 | 402 | 630,000 |
1994/01/19 | 410 | 415 | 408 | 415 | 97,000 |
1994/01/18 | 415 | 415 | 405 | 405 | 165,000 |
1994/01/17 | 409 | 420 | 409 | 410 | 126,000 |
1994/01/14 | 415 | 419 | 409 | 419 | 230,000 |
1994/01/13 | 419 | 420 | 410 | 410 | 302,000 |
1994/01/12 | 420 | 420 | 409 | 414 | 234,000 |
1994/01/11 | 419 | 419 | 413 | 415 | 204,000 |
1994/01/10 | 421 | 422 | 413 | 414 | 246,000 |
1994/01/07 | 401 | 420 | 396 | 416 | 154,000 |
1994/01/06 | 400 | 401 | 390 | 396 | 233,000 |
1994/01/05 | 395 | 401 | 395 | 401 | 76,000 |
1994/01/04 | 387 | 396 | 380 | 396 | 37,000 |