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 |
---|---|---|---|---|---|
1985/12/28 | 420 | 420 | 418 | 418 | 12,000 |
1985/12/27 | 420 | 420 | 419 | 420 | 18,000 |
1985/12/26 | 421 | 421 | 416 | 416 | 61,000 |
1985/12/25 | 420 | 425 | 418 | 423 | 99,000 |
1985/12/24 | 420 | 420 | 418 | 419 | 97,000 |
1985/12/23 | 420 | 423 | 418 | 420 | 103,000 |
1985/12/21 | 420 | 420 | 418 | 420 | 66,000 |
1985/12/20 | 407 | 420 | 407 | 416 | 61,000 |
1985/12/19 | 419 | 419 | 405 | 405 | 281,000 |
1985/12/18 | 421 | 421 | 417 | 417 | 80,000 |
1985/12/17 | 419 | 423 | 419 | 419 | 157,000 |
1985/12/16 | 420 | 423 | 416 | 423 | 86,000 |
1985/12/13 | 419 | 423 | 416 | 423 | 75,000 |
1985/12/12 | 416 | 419 | 413 | 419 | 28,000 |
1985/12/11 | 413 | 414 | 410 | 411 | 149,000 |
1985/12/10 | 424 | 424 | 415 | 415 | 265,000 |
1985/12/09 | 415 | 420 | 415 | 420 | 15,000 |
1985/12/07 | 414 | 417 | 413 | 414 | 34,000 |
1985/12/06 | 424 | 424 | 413 | 414 | 47,000 |
1985/12/05 | 420 | 424 | 417 | 419 | 107,000 |
1985/12/04 | 415 | 429 | 415 | 425 | 332,000 |
1985/12/03 | 414 | 417 | 413 | 413 | 50,000 |
1985/12/02 | 415 | 418 | 411 | 412 | 42,000 |
1985/11/30 | 410 | 420 | 410 | 418 | 72,000 |
1985/11/29 | 410 | 414 | 408 | 410 | 78,000 |
1985/11/28 | 410 | 412 | 408 | 410 | 67,000 |
1985/11/27 | 406 | 406 | 405 | 406 | 47,000 |
1985/11/26 | 407 | 407 | 405 | 406 | 65,000 |
1985/11/25 | 408 | 415 | 405 | 405 | 88,000 |
1985/11/22 | 410 | 418 | 405 | 405 | 39,000 |
1985/11/21 | 403 | 425 | 402 | 425 | 88,000 |
1985/11/20 | 402 | 408 | 402 | 402 | 57,000 |
1985/11/19 | 405 | 408 | 402 | 402 | 67,000 |
1985/11/18 | 402 | 408 | 402 | 406 | 68,000 |
1985/11/16 | 404 | 404 | 401 | 401 | 85,000 |
1985/11/15 | 408 | 417 | 399 | 404 | 197,000 |
1985/11/14 | 421 | 423 | 418 | 422 | 123,000 |
1985/11/13 | 424 | 424 | 421 | 424 | 165,000 |
1985/11/12 | 425 | 426 | 422 | 426 | 182,000 |
1985/11/11 | 424 | 431 | 424 | 428 | 411,000 |
1985/11/08 | 420 | 423 | 418 | 420 | 519,000 |
1985/11/07 | 426 | 426 | 417 | 420 | 374,000 |
1985/11/06 | 420 | 435 | 419 | 431 | 498,000 |
1985/11/05 | 411 | 419 | 410 | 410 | 40,000 |
1985/11/02 | 411 | 419 | 410 | 419 | 41,000 |
1985/11/01 | 411 | 420 | 411 | 411 | 37,000 |
1985/10/31 | 415 | 415 | 410 | 410 | 79,000 |
1985/10/30 | 411 | 419 | 410 | 411 | 88,000 |
1985/10/29 | 411 | 415 | 410 | 410 | 32,000 |
1985/10/28 | 415 | 420 | 413 | 413 | 69,000 |
1985/10/26 | 415 | 420 | 415 | 415 | 16,000 |
1985/10/25 | 420 | 421 | 415 | 415 | 114,000 |
1985/10/24 | 415 | 415 | 415 | 415 | 13,000 |
1985/10/23 | 421 | 425 | 411 | 411 | 188,000 |
1985/10/22 | 420 | 421 | 415 | 421 | 261,000 |
1985/10/21 | 422 | 422 | 417 | 417 | 40,000 |
1985/10/19 | 418 | 419 | 415 | 419 | 33,000 |
1985/10/18 | 420 | 425 | 410 | 424 | 149,000 |
1985/10/17 | 420 | 423 | 416 | 423 | 469,000 |
1985/10/16 | 420 | 421 | 415 | 420 | 314,000 |
1985/10/15 | 415 | 429 | 412 | 429 | 199,000 |
1985/10/14 | 410 | 420 | 407 | 412 | 59,000 |
1985/10/11 | 399 | 418 | 399 | 410 | 71,000 |
1985/10/09 | 397 | 400 | 396 | 397 | 54,000 |
1985/10/08 | 399 | 400 | 397 | 399 | 38,000 |
1985/10/07 | 395 | 400 | 395 | 399 | 74,000 |
1985/10/05 | 396 | 396 | 395 | 396 | 82,000 |
1985/10/04 | 399 | 400 | 395 | 397 | 69,000 |
1985/10/03 | 400 | 400 | 394 | 394 | 91,000 |
1985/10/02 | 396 | 400 | 396 | 396 | 54,000 |
1985/10/01 | 396 | 398 | 394 | 395 | 78,000 |
1985/09/30 | 395 | 401 | 395 | 398 | 47,000 |
1985/09/28 | 398 | 401 | 396 | 396 | 35,000 |
1985/09/27 | 402 | 409 | 401 | 401 | 67,000 |
1985/09/26 | 410 | 410 | 401 | 402 | 141,000 |
1985/09/25 | 418 | 418 | 408 | 410 | 131,000 |
1985/09/24 | 415 | 420 | 415 | 417 | 58,000 |
1985/09/21 | 411 | 420 | 410 | 415 | 55,000 |
1985/09/20 | 414 | 419 | 413 | 413 | 92,000 |
1985/09/19 | 413 | 414 | 413 | 413 | 92,000 |
1985/09/18 | 415 | 420 | 413 | 413 | 58,000 |
1985/09/17 | 417 | 417 | 416 | 416 | 38,000 |
1985/09/13 | 410 | 420 | 410 | 416 | 93,000 |
1985/09/12 | 415 | 415 | 411 | 411 | 106,000 |
1985/09/11 | 415 | 420 | 415 | 415 | 71,000 |
1985/09/10 | 416 | 416 | 413 | 415 | 96,000 |
1985/09/09 | 412 | 415 | 410 | 414 | 52,000 |
1985/09/07 | 412 | 420 | 411 | 420 | 36,000 |
1985/09/06 | 406 | 418 | 406 | 412 | 74,000 |
1985/09/05 | 415 | 418 | 410 | 410 | 53,000 |
1985/09/04 | 433 | 433 | 420 | 420 | 71,000 |
1985/09/03 | 430 | 435 | 420 | 435 | 170,000 |
1985/09/02 | 442 | 443 | 431 | 435 | 189,000 |
1985/08/31 | 443 | 445 | 440 | 441 | 403,000 |
1985/08/30 | 444 | 450 | 441 | 447 | 1,535,001 |
1985/08/29 | 440 | 444 | 435 | 444 | 739,000 |
1985/08/28 | 427 | 438 | 427 | 438 | 597,000 |
1985/08/27 | 420 | 424 | 415 | 423 | 200,000 |
1985/08/26 | 429 | 429 | 420 | 420 | 217,000 |
1985/08/24 | 429 | 430 | 425 | 428 | 432,000 |
1985/08/23 | 429 | 431 | 425 | 427 | 822,000 |
1985/08/22 | 419 | 429 | 411 | 424 | 1,198,001 |
1985/08/21 | 400 | 418 | 400 | 417 | 251,000 |
1985/08/20 | 390 | 394 | 388 | 390 | 54,000 |
1985/08/19 | 395 | 400 | 385 | 388 | 111,000 |
1985/08/17 | 398 | 405 | 389 | 400 | 211,000 |
1985/08/16 | 398 | 400 | 395 | 398 | 101,000 |
1985/08/15 | 401 | 403 | 398 | 403 | 259,000 |
1985/08/14 | 400 | 405 | 400 | 405 | 82,000 |
1985/08/13 | 400 | 400 | 395 | 400 | 64,000 |
1985/08/12 | 401 | 404 | 398 | 398 | 101,000 |
1985/08/09 | 399 | 402 | 398 | 400 | 172,000 |
1985/08/08 | 398 | 400 | 396 | 398 | 26,000 |
1985/08/07 | 403 | 404 | 396 | 396 | 114,000 |
1985/08/06 | 400 | 410 | 390 | 404 | 211,000 |
1985/08/05 | 383 | 404 | 381 | 400 | 329,000 |
1985/08/03 | 387 | 387 | 385 | 385 | 21,000 |
1985/08/02 | 387 | 387 | 381 | 387 | 23,000 |
1985/08/01 | 379 | 386 | 379 | 385 | 74,000 |
1985/07/31 | 387 | 387 | 384 | 384 | 62,000 |
1985/07/30 | 386 | 387 | 385 | 387 | 64,000 |
1985/07/29 | 386 | 390 | 386 | 388 | 62,000 |
1985/07/27 | 383 | 390 | 382 | 390 | 85,000 |
1985/07/26 | 385 | 385 | 382 | 382 | 69,000 |
1985/07/25 | 385 | 386 | 383 | 383 | 121,000 |
1985/07/24 | 384 | 386 | 383 | 383 | 97,000 |
1985/07/23 | 384 | 384 | 383 | 384 | 28,000 |
1985/07/22 | 383 | 383 | 382 | 383 | 32,000 |
1985/07/20 | 381 | 383 | 381 | 382 | 29,000 |
1985/07/19 | 383 | 384 | 381 | 381 | 71,000 |
1985/07/18 | 385 | 387 | 383 | 383 | 77,000 |
1985/07/17 | 389 | 390 | 385 | 386 | 50,000 |
1985/07/16 | 389 | 389 | 387 | 389 | 36,000 |
1985/07/15 | 390 | 391 | 386 | 386 | 82,000 |
1985/07/12 | 393 | 397 | 389 | 390 | 116,000 |
1985/07/11 | 392 | 394 | 388 | 390 | 124,000 |
1985/07/10 | 396 | 396 | 391 | 392 | 127,000 |
1985/07/09 | 391 | 396 | 390 | 390 | 112,000 |
1985/07/08 | 392 | 392 | 390 | 390 | 41,000 |
1985/07/06 | 391 | 395 | 391 | 391 | 31,000 |
1985/07/05 | 392 | 395 | 391 | 391 | 65,000 |
1985/07/04 | 397 | 400 | 395 | 397 | 131,000 |
1985/07/03 | 399 | 400 | 396 | 398 | 106,000 |
1985/07/02 | 397 | 400 | 396 | 396 | 55,000 |
1985/07/01 | 395 | 399 | 395 | 396 | 38,000 |
1985/06/29 | 396 | 399 | 395 | 395 | 66,000 |
1985/06/28 | 400 | 400 | 395 | 395 | 59,000 |
1985/06/27 | 400 | 400 | 391 | 395 | 72,000 |
1985/06/26 | 400 | 400 | 396 | 400 | 115,000 |
1985/06/25 | 405 | 410 | 403 | 403 | 193,000 |
1985/06/24 | 398 | 409 | 398 | 401 | 110,000 |
1985/06/22 | 396 | 396 | 395 | 396 | 75,000 |
1985/06/21 | 392 | 400 | 392 | 395 | 181,000 |
1985/06/20 | 396 | 396 | 390 | 390 | 335,000 |
1985/06/19 | 395 | 398 | 392 | 397 | 94,000 |
1985/06/18 | 397 | 399 | 395 | 395 | 39,000 |
1985/06/17 | 400 | 403 | 395 | 400 | 144,000 |
1985/06/15 | 400 | 400 | 399 | 400 | 78,000 |
1985/06/14 | 400 | 400 | 395 | 400 | 152,000 |
1985/06/13 | 415 | 416 | 400 | 400 | 338,000 |
1985/06/12 | 409 | 415 | 406 | 415 | 354,000 |
1985/06/11 | 405 | 415 | 400 | 410 | 400,000 |
1985/06/10 | 405 | 407 | 403 | 405 | 182,000 |
1985/06/07 | 405 | 408 | 399 | 405 | 451,000 |
1985/06/06 | 395 | 405 | 391 | 405 | 406,000 |
1985/06/05 | 393 | 398 | 390 | 395 | 108,000 |
1985/06/04 | 390 | 400 | 385 | 397 | 46,000 |
1985/06/03 | 403 | 405 | 390 | 400 | 69,000 |
1985/06/01 | 405 | 405 | 400 | 400 | 141,000 |
1985/05/31 | 395 | 408 | 395 | 405 | 369,000 |
1985/05/30 | 400 | 403 | 390 | 395 | 77,000 |
1985/05/29 | 408 | 408 | 401 | 404 | 113,000 |
1985/05/28 | 403 | 410 | 401 | 409 | 321,000 |
1985/05/27 | 402 | 402 | 400 | 401 | 130,000 |
1985/05/25 | 398 | 405 | 398 | 403 | 189,000 |
1985/05/24 | 395 | 398 | 393 | 397 | 161,000 |
1985/05/23 | 395 | 395 | 393 | 395 | 109,000 |
1985/05/22 | 392 | 395 | 387 | 390 | 120,000 |
1985/05/21 | 390 | 391 | 387 | 387 | 126,000 |
1985/05/20 | 388 | 390 | 387 | 390 | 66,000 |
1985/05/18 | 388 | 390 | 382 | 387 | 162,000 |
1985/05/17 | 378 | 395 | 375 | 390 | 264,000 |
1985/05/16 | 375 | 378 | 375 | 375 | 41,000 |
1985/05/15 | 375 | 378 | 372 | 378 | 35,000 |
1985/05/14 | 373 | 373 | 371 | 372 | 29,000 |
1985/05/13 | 375 | 380 | 370 | 370 | 221,000 |
1985/05/10 | 370 | 375 | 370 | 370 | 53,000 |
1985/05/09 | 370 | 372 | 370 | 370 | 25,000 |
1985/05/08 | 375 | 375 | 370 | 370 | 46,000 |
1985/05/07 | 372 | 373 | 370 | 372 | 80,000 |
1985/05/04 | 370 | 373 | 370 | 372 | 21,000 |
1985/05/02 | 366 | 370 | 366 | 367 | 51,000 |
1985/05/01 | 375 | 375 | 365 | 368 | 63,000 |
1985/04/30 | 372 | 375 | 372 | 373 | 15,000 |
1985/04/27 | 372 | 375 | 371 | 375 | 29,000 |
1985/04/26 | 372 | 374 | 370 | 371 | 11,000 |
1985/04/25 | 369 | 371 | 369 | 371 | 94,000 |
1985/04/24 | 367 | 369 | 366 | 367 | 19,000 |
1985/04/23 | 365 | 368 | 365 | 366 | 45,000 |
1985/04/22 | 364 | 370 | 364 | 365 | 19,000 |
1985/04/20 | 365 | 365 | 363 | 363 | 32,000 |
1985/04/19 | 365 | 370 | 362 | 365 | 50,000 |
1985/04/18 | 371 | 371 | 368 | 368 | 21,000 |
1985/04/17 | 371 | 373 | 370 | 371 | 106,000 |
1985/04/16 | 375 | 375 | 375 | 375 | 65,000 |
1985/04/15 | 376 | 380 | 375 | 375 | 34,000 |
1985/04/12 | 376 | 377 | 375 | 375 | 16,000 |
1985/04/11 | 379 | 380 | 375 | 375 | 32,000 |
1985/04/10 | 375 | 380 | 375 | 380 | 91,000 |
1985/04/09 | 380 | 380 | 371 | 375 | 67,000 |
1985/04/08 | 370 | 384 | 370 | 380 | 151,000 |
1985/04/06 | 363 | 370 | 362 | 370 | 38,000 |
1985/04/05 | 365 | 368 | 361 | 364 | 99,000 |
1985/04/04 | 368 | 369 | 365 | 365 | 69,000 |
1985/04/03 | 364 | 370 | 364 | 366 | 68,000 |
1985/04/02 | 360 | 363 | 358 | 363 | 630,000 |
1985/04/01 | 360 | 363 | 360 | 363 | 47,000 |
1985/03/30 | 360 | 362 | 360 | 360 | 26,000 |
1985/03/29 | 361 | 361 | 360 | 360 | 92,000 |
1985/03/28 | 360 | 363 | 360 | 363 | 118,000 |
1985/03/27 | 360 | 361 | 360 | 361 | 69,000 |
1985/03/26 | 360 | 361 | 360 | 360 | 48,000 |
1985/03/25 | 363 | 363 | 360 | 360 | 122,000 |
1985/03/22 | 363 | 364 | 361 | 363 | 51,000 |
1985/03/20 | 362 | 366 | 360 | 364 | 174,000 |
1985/03/19 | 361 | 374 | 361 | 366 | 79,000 |
1985/03/18 | 361 | 363 | 361 | 361 | 40,000 |
1985/03/16 | 365 | 365 | 361 | 363 | 79,000 |
1985/03/15 | 360 | 365 | 360 | 365 | 106,000 |
1985/03/14 | 359 | 365 | 359 | 360 | 138,000 |
1985/03/13 | 360 | 361 | 358 | 360 | 175,000 |
1985/03/12 | 359 | 360 | 359 | 360 | 64,000 |
1985/03/11 | 358 | 362 | 358 | 358 | 110,000 |
1985/03/08 | 356 | 360 | 356 | 358 | 136,000 |
1985/03/06 | 356 | 356 | 356 | 356 | 90,000 |
1985/03/04 | 358 | 359 | 356 | 356 | 59,000 |
1985/03/02 | 356 | 358 | 356 | 358 | 82,000 |
1985/03/01 | 357 | 358 | 356 | 356 | 52,000 |
1985/02/28 | 358 | 359 | 358 | 358 | 50,000 |
1985/02/27 | 358 | 360 | 358 | 359 | 56,000 |
1985/02/26 | 360 | 360 | 358 | 359 | 43,000 |
1985/02/25 | 360 | 362 | 359 | 360 | 143,000 |
1985/02/23 | 362 | 362 | 360 | 360 | 85,000 |
1985/02/22 | 365 | 365 | 363 | 364 | 99,000 |
1985/02/21 | 369 | 369 | 364 | 364 | 59,000 |
1985/02/20 | 366 | 370 | 365 | 370 | 91,000 |
1985/02/19 | 370 | 370 | 366 | 366 | 68,000 |
1985/02/18 | 362 | 370 | 362 | 365 | 34,000 |
1985/02/16 | 360 | 365 | 358 | 362 | 37,000 |
1985/02/15 | 357 | 365 | 357 | 365 | 49,000 |
1985/02/14 | 361 | 362 | 355 | 356 | 244,000 |
1985/02/13 | 361 | 365 | 360 | 361 | 49,000 |
1985/02/12 | 366 | 368 | 365 | 365 | 101,000 |
1985/02/08 | 369 | 370 | 367 | 369 | 56,000 |
1985/02/07 | 369 | 369 | 365 | 367 | 17,000 |
1985/02/06 | 365 | 367 | 365 | 365 | 77,000 |
1985/02/05 | 370 | 374 | 365 | 365 | 60,000 |
1985/02/04 | 375 | 377 | 371 | 375 | 94,000 |
1985/02/02 | 375 | 376 | 375 | 376 | 42,000 |
1985/02/01 | 375 | 377 | 375 | 375 | 71,000 |
1985/01/31 | 377 | 377 | 375 | 375 | 20,000 |
1985/01/30 | 376 | 379 | 375 | 375 | 52,000 |
1985/01/29 | 376 | 379 | 376 | 379 | 18,000 |
1985/01/28 | 379 | 379 | 376 | 376 | 33,000 |
1985/01/26 | 378 | 379 | 377 | 379 | 9,000 |
1985/01/25 | 380 | 381 | 376 | 376 | 192,000 |
1985/01/24 | 380 | 382 | 380 | 381 | 69,000 |
1985/01/23 | 380 | 380 | 380 | 380 | 37,000 |
1985/01/22 | 380 | 382 | 379 | 380 | 76,000 |
1985/01/21 | 378 | 380 | 376 | 380 | 56,000 |
1985/01/18 | 376 | 379 | 375 | 376 | 61,000 |
1985/01/17 | 380 | 381 | 375 | 375 | 114,000 |
1985/01/16 | 377 | 383 | 377 | 380 | 68,000 |
1985/01/14 | 379 | 383 | 378 | 380 | 73,000 |
1985/01/11 | 380 | 384 | 378 | 378 | 86,000 |
1985/01/10 | 382 | 382 | 376 | 380 | 60,000 |
1985/01/09 | 375 | 377 | 375 | 375 | 139,000 |
1985/01/08 | 375 | 377 | 375 | 375 | 89,000 |
1985/01/05 | 375 | 375 | 375 | 375 | 35,000 |
1985/01/04 | 376 | 384 | 375 | 375 | 46,000 |