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 |
|---|---|---|---|---|---|
| 1995/12/29 | 313 | 320 | 313 | 316 | 306,000 |
| 1995/12/28 | 311 | 320 | 311 | 318 | 717,000 |
| 1995/12/27 | 311 | 318 | 309 | 317 | 558,000 |
| 1995/12/26 | 306 | 309 | 306 | 309 | 520,000 |
| 1995/12/25 | 305 | 305 | 300 | 300 | 203,000 |
| 1995/12/22 | 304 | 305 | 300 | 300 | 115,000 |
| 1995/12/21 | 302 | 304 | 302 | 303 | 147,000 |
| 1995/12/20 | 298 | 304 | 298 | 300 | 196,000 |
| 1995/12/19 | 300 | 301 | 295 | 298 | 250,000 |
| 1995/12/18 | 300 | 305 | 295 | 300 | 523,000 |
| 1995/12/15 | 300 | 300 | 295 | 295 | 120,000 |
| 1995/12/14 | 295 | 300 | 294 | 296 | 562,000 |
| 1995/12/13 | 298 | 298 | 290 | 290 | 241,000 |
| 1995/12/12 | 293 | 298 | 293 | 293 | 269,000 |
| 1995/12/11 | 294 | 294 | 289 | 293 | 317,000 |
| 1995/12/08 | 282 | 289 | 280 | 289 | 626,000 |
| 1995/12/07 | 282 | 283 | 275 | 279 | 279,000 |
| 1995/12/06 | 285 | 285 | 274 | 283 | 333,000 |
| 1995/12/05 | 284 | 285 | 280 | 282 | 293,000 |
| 1995/12/04 | 276 | 280 | 276 | 276 | 144,000 |
| 1995/12/01 | 270 | 278 | 270 | 276 | 176,000 |
| 1995/11/30 | 269 | 275 | 269 | 275 | 110,000 |
| 1995/11/29 | 275 | 275 | 268 | 269 | 103,000 |
| 1995/11/28 | 270 | 278 | 270 | 275 | 153,000 |
| 1995/11/27 | 275 | 275 | 265 | 275 | 325,000 |
| 1995/11/24 | 263 | 265 | 263 | 265 | 507,000 |
| 1995/11/22 | 264 | 267 | 263 | 263 | 152,000 |
| 1995/11/21 | 275 | 280 | 272 | 274 | 47,000 |
| 1995/11/20 | 273 | 280 | 273 | 275 | 44,000 |
| 1995/11/17 | 276 | 276 | 262 | 274 | 131,000 |
| 1995/11/16 | 267 | 269 | 262 | 262 | 80,000 |
| 1995/11/15 | 265 | 269 | 263 | 267 | 37,000 |
| 1995/11/14 | 269 | 273 | 269 | 269 | 81,000 |
| 1995/11/13 | 269 | 269 | 263 | 269 | 18,000 |
| 1995/11/10 | 274 | 277 | 273 | 274 | 152,000 |
| 1995/11/09 | 278 | 278 | 262 | 264 | 276,000 |
| 1995/11/08 | 270 | 270 | 265 | 266 | 20,000 |
| 1995/11/07 | 273 | 274 | 265 | 270 | 24,000 |
| 1995/11/06 | 269 | 279 | 269 | 274 | 37,000 |
| 1995/11/02 | 267 | 279 | 263 | 275 | 138,000 |
| 1995/11/01 | 260 | 263 | 260 | 261 | 52,000 |
| 1995/10/31 | 262 | 275 | 260 | 275 | 115,000 |
| 1995/10/30 | 264 | 264 | 260 | 262 | 172,000 |
| 1995/10/27 | 270 | 270 | 264 | 264 | 218,000 |
| 1995/10/26 | 279 | 279 | 271 | 271 | 51,000 |
| 1995/10/25 | 289 | 289 | 281 | 281 | 326,000 |
| 1995/10/24 | 279 | 281 | 279 | 279 | 39,000 |
| 1995/10/23 | 282 | 282 | 279 | 279 | 67,000 |
| 1995/10/20 | 282 | 285 | 282 | 282 | 173,000 |
| 1995/10/19 | 282 | 285 | 282 | 282 | 91,000 |
| 1995/10/18 | 287 | 288 | 275 | 282 | 151,000 |
| 1995/10/17 | 267 | 287 | 267 | 287 | 56,000 |
| 1995/10/16 | 270 | 270 | 262 | 267 | 222,000 |
| 1995/10/13 | 270 | 275 | 270 | 275 | 65,000 |
| 1995/10/12 | 280 | 280 | 276 | 280 | 54,000 |
| 1995/10/11 | 290 | 290 | 275 | 275 | 144,000 |
| 1995/10/09 | 279 | 281 | 279 | 280 | 71,000 |
| 1995/10/06 | 281 | 285 | 278 | 281 | 74,000 |
| 1995/10/05 | 283 | 283 | 275 | 276 | 54,000 |
| 1995/10/04 | 286 | 288 | 276 | 282 | 58,000 |
| 1995/10/03 | 280 | 285 | 275 | 283 | 48,000 |
| 1995/10/02 | 280 | 290 | 277 | 290 | 31,000 |
| 1995/09/29 | 280 | 280 | 275 | 280 | 128,000 |
| 1995/09/28 | 287 | 287 | 280 | 281 | 148,000 |
| 1995/09/27 | 286 | 286 | 282 | 283 | 273,000 |
| 1995/09/26 | 280 | 283 | 277 | 283 | 62,000 |
| 1995/09/25 | 290 | 290 | 280 | 280 | 76,000 |
| 1995/09/22 | 285 | 286 | 284 | 285 | 139,000 |
| 1995/09/21 | 287 | 291 | 286 | 291 | 196,000 |
| 1995/09/20 | 293 | 293 | 287 | 287 | 110,000 |
| 1995/09/19 | 287 | 290 | 286 | 288 | 99,000 |
| 1995/09/18 | 290 | 294 | 288 | 288 | 231,000 |
| 1995/09/14 | 289 | 289 | 284 | 284 | 102,000 |
| 1995/09/13 | 283 | 285 | 280 | 284 | 95,000 |
| 1995/09/12 | 287 | 289 | 279 | 279 | 150,000 |
| 1995/09/11 | 289 | 289 | 286 | 289 | 132,000 |
| 1995/09/08 | 271 | 285 | 270 | 284 | 452,000 |
| 1995/09/07 | 279 | 279 | 271 | 276 | 131,000 |
| 1995/09/06 | 276 | 280 | 275 | 277 | 128,000 |
| 1995/09/05 | 278 | 281 | 276 | 277 | 255,000 |
| 1995/09/04 | 291 | 295 | 281 | 284 | 250,000 |
| 1995/09/01 | 296 | 296 | 291 | 293 | 56,000 |
| 1995/08/31 | 295 | 299 | 291 | 299 | 122,000 |
| 1995/08/30 | 304 | 304 | 295 | 295 | 108,000 |
| 1995/08/29 | 306 | 306 | 291 | 300 | 411,000 |
| 1995/08/28 | 302 | 305 | 297 | 305 | 352,000 |
| 1995/08/25 | 305 | 305 | 290 | 297 | 112,000 |
| 1995/08/24 | 300 | 300 | 295 | 297 | 84,000 |
| 1995/08/23 | 300 | 303 | 298 | 300 | 263,000 |
| 1995/08/22 | 293 | 300 | 290 | 300 | 394,000 |
| 1995/08/21 | 290 | 299 | 287 | 293 | 725,000 |
| 1995/08/18 | 296 | 296 | 290 | 290 | 204,000 |
| 1995/08/17 | 297 | 301 | 296 | 301 | 258,000 |
| 1995/08/16 | 306 | 307 | 296 | 296 | 399,000 |
| 1995/08/15 | 278 | 297 | 278 | 296 | 702,000 |
| 1995/08/14 | 290 | 290 | 270 | 275 | 896,000 |
| 1995/08/11 | 287 | 290 | 285 | 290 | 54,000 |
| 1995/08/10 | 290 | 293 | 290 | 293 | 158,000 |
| 1995/08/09 | 281 | 290 | 280 | 290 | 243,000 |
| 1995/08/08 | 275 | 285 | 275 | 280 | 43,000 |
| 1995/08/07 | 282 | 282 | 275 | 275 | 68,000 |
| 1995/08/04 | 279 | 280 | 271 | 272 | 118,000 |
| 1995/08/03 | 277 | 289 | 277 | 289 | 256,000 |
| 1995/08/02 | 278 | 279 | 260 | 267 | 389,000 |
| 1995/08/01 | 280 | 283 | 277 | 283 | 40,000 |
| 1995/07/31 | 281 | 290 | 280 | 280 | 80,000 |
| 1995/07/28 | 284 | 285 | 270 | 270 | 119,000 |
| 1995/07/27 | 278 | 281 | 277 | 279 | 157,000 |
| 1995/07/26 | 275 | 281 | 273 | 277 | 140,000 |
| 1995/07/25 | 302 | 302 | 289 | 289 | 123,000 |
| 1995/07/24 | 296 | 302 | 295 | 295 | 90,000 |
| 1995/07/21 | 302 | 304 | 298 | 298 | 159,000 |
| 1995/07/20 | 300 | 302 | 298 | 302 | 155,000 |
| 1995/07/19 | 303 | 303 | 298 | 303 | 277,000 |
| 1995/07/18 | 310 | 317 | 302 | 309 | 538,000 |
| 1995/07/17 | 303 | 310 | 298 | 310 | 553,000 |
| 1995/07/14 | 303 | 303 | 298 | 298 | 152,000 |
| 1995/07/13 | 300 | 304 | 297 | 298 | 321,000 |
| 1995/07/12 | 297 | 313 | 296 | 307 | 647,000 |
| 1995/07/11 | 274 | 289 | 267 | 287 | 382,000 |
| 1995/07/10 | 277 | 280 | 265 | 265 | 239,000 |
| 1995/07/07 | 263 | 290 | 259 | 271 | 720,000 |
| 1995/07/06 | 251 | 253 | 249 | 253 | 94,000 |
| 1995/07/05 | 240 | 245 | 239 | 245 | 100,000 |
| 1995/07/04 | 235 | 239 | 234 | 239 | 46,000 |
| 1995/07/03 | 235 | 240 | 230 | 231 | 54,000 |
| 1995/06/30 | 236 | 236 | 231 | 235 | 200,000 |
| 1995/06/29 | 236 | 245 | 235 | 235 | 152,000 |
| 1995/06/28 | 243 | 243 | 235 | 235 | 135,000 |
| 1995/06/27 | 271 | 271 | 253 | 253 | 172,000 |
| 1995/06/26 | 279 | 279 | 270 | 271 | 330,000 |
| 1995/06/23 | 259 | 279 | 258 | 279 | 117,000 |
| 1995/06/22 | 258 | 259 | 258 | 259 | 99,000 |
| 1995/06/21 | 240 | 259 | 238 | 258 | 138,000 |
| 1995/06/20 | 235 | 240 | 232 | 240 | 213,000 |
| 1995/06/19 | 235 | 235 | 230 | 232 | 253,000 |
| 1995/06/16 | 235 | 236 | 232 | 236 | 462,000 |
| 1995/06/15 | 235 | 237 | 228 | 229 | 107,000 |
| 1995/06/14 | 242 | 244 | 235 | 235 | 126,000 |
| 1995/06/13 | 250 | 255 | 244 | 244 | 225,000 |
| 1995/06/12 | 261 | 261 | 250 | 250 | 110,000 |
| 1995/06/09 | 260 | 261 | 255 | 256 | 136,000 |
| 1995/06/08 | 261 | 263 | 260 | 262 | 33,000 |
| 1995/06/07 | 266 | 266 | 263 | 263 | 39,000 |
| 1995/06/06 | 268 | 268 | 265 | 266 | 164,000 |
| 1995/06/05 | 277 | 277 | 263 | 265 | 110,000 |
| 1995/06/02 | 275 | 277 | 271 | 275 | 137,000 |
| 1995/06/01 | 279 | 279 | 270 | 275 | 389,000 |
| 1995/05/31 | 274 | 275 | 272 | 275 | 62,000 |
| 1995/05/30 | 275 | 275 | 273 | 274 | 69,000 |
| 1995/05/29 | 276 | 279 | 276 | 276 | 41,000 |
| 1995/05/26 | 281 | 281 | 279 | 280 | 100,000 |
| 1995/05/25 | 292 | 293 | 281 | 281 | 296,000 |
| 1995/05/24 | 284 | 288 | 284 | 286 | 80,000 |
| 1995/05/23 | 282 | 285 | 281 | 283 | 62,000 |
| 1995/05/22 | 281 | 283 | 280 | 281 | 95,000 |
| 1995/05/19 | 283 | 285 | 280 | 283 | 304,000 |
| 1995/05/18 | 289 | 289 | 281 | 283 | 95,000 |
| 1995/05/17 | 293 | 293 | 288 | 290 | 51,000 |
| 1995/05/16 | 298 | 301 | 293 | 293 | 31,000 |
| 1995/05/15 | 306 | 306 | 298 | 298 | 33,000 |
| 1995/05/12 | 309 | 309 | 301 | 301 | 58,000 |
| 1995/05/11 | 306 | 307 | 301 | 301 | 95,000 |
| 1995/05/10 | 320 | 320 | 311 | 311 | 60,000 |
| 1995/05/09 | 312 | 317 | 310 | 315 | 38,000 |
| 1995/05/08 | 321 | 328 | 317 | 317 | 141,000 |
| 1995/05/02 | 305 | 330 | 303 | 326 | 117,000 |
| 1995/05/01 | 305 | 310 | 305 | 305 | 44,000 |
| 1995/04/28 | 314 | 314 | 310 | 313 | 52,000 |
| 1995/04/27 | 319 | 321 | 315 | 319 | 116,000 |
| 1995/04/26 | 319 | 324 | 319 | 319 | 88,000 |
| 1995/04/25 | 322 | 330 | 321 | 328 | 145,000 |
| 1995/04/24 | 321 | 322 | 321 | 321 | 49,000 |
| 1995/04/21 | 321 | 328 | 321 | 321 | 155,000 |
| 1995/04/20 | 317 | 321 | 317 | 317 | 76,000 |
| 1995/04/19 | 317 | 325 | 317 | 317 | 146,000 |
| 1995/04/18 | 310 | 319 | 305 | 317 | 131,000 |
| 1995/04/17 | 304 | 305 | 300 | 301 | 28,000 |
| 1995/04/14 | 305 | 310 | 304 | 305 | 93,000 |
| 1995/04/13 | 307 | 309 | 305 | 306 | 21,000 |
| 1995/04/12 | 299 | 310 | 299 | 307 | 381,000 |
| 1995/04/11 | 291 | 297 | 291 | 296 | 96,000 |
| 1995/04/10 | 299 | 299 | 290 | 298 | 103,000 |
| 1995/04/07 | 293 | 295 | 285 | 295 | 50,000 |
| 1995/04/06 | 286 | 295 | 286 | 290 | 99,000 |
| 1995/04/05 | 294 | 294 | 286 | 290 | 54,000 |
| 1995/04/04 | 290 | 296 | 286 | 290 | 78,000 |
| 1995/04/03 | 292 | 295 | 280 | 285 | 137,000 |
| 1995/03/31 | 311 | 311 | 300 | 301 | 89,000 |
| 1995/03/30 | 297 | 305 | 295 | 305 | 131,000 |
| 1995/03/29 | 300 | 300 | 290 | 295 | 65,000 |
| 1995/03/28 | 288 | 305 | 288 | 300 | 73,000 |
| 1995/03/27 | 296 | 296 | 285 | 285 | 98,000 |
| 1995/03/24 | 285 | 287 | 280 | 287 | 206,000 |
| 1995/03/23 | 281 | 286 | 280 | 280 | 99,000 |
| 1995/03/22 | 288 | 288 | 280 | 283 | 119,000 |
| 1995/03/20 | 291 | 291 | 286 | 287 | 400,000 |
| 1995/03/17 | 298 | 300 | 288 | 288 | 140,000 |
| 1995/03/16 | 314 | 314 | 300 | 300 | 70,000 |
| 1995/03/15 | 294 | 309 | 294 | 309 | 103,000 |
| 1995/03/14 | 303 | 305 | 301 | 301 | 177,000 |
| 1995/03/13 | 311 | 315 | 301 | 301 | 54,000 |
| 1995/03/10 | 316 | 325 | 306 | 311 | 235,000 |
| 1995/03/09 | 324 | 324 | 315 | 316 | 26,000 |
| 1995/03/08 | 316 | 325 | 316 | 325 | 50,000 |
| 1995/03/07 | 319 | 320 | 316 | 319 | 102,000 |
| 1995/03/06 | 330 | 335 | 326 | 334 | 69,000 |
| 1995/03/03 | 326 | 326 | 320 | 326 | 49,000 |
| 1995/03/02 | 316 | 330 | 316 | 326 | 50,000 |
| 1995/03/01 | 328 | 328 | 320 | 321 | 61,000 |
| 1995/02/28 | 328 | 330 | 325 | 325 | 62,000 |
| 1995/02/27 | 325 | 330 | 310 | 330 | 212,000 |
| 1995/02/24 | 326 | 326 | 322 | 325 | 114,000 |
| 1995/02/23 | 321 | 331 | 320 | 320 | 200,000 |
| 1995/02/22 | 330 | 332 | 321 | 321 | 118,000 |
| 1995/02/21 | 330 | 332 | 329 | 332 | 85,000 |
| 1995/02/20 | 331 | 332 | 330 | 330 | 44,000 |
| 1995/02/17 | 330 | 332 | 330 | 331 | 99,000 |
| 1995/02/16 | 333 | 334 | 331 | 332 | 86,000 |
| 1995/02/15 | 339 | 341 | 335 | 338 | 262,000 |
| 1995/02/14 | 334 | 335 | 331 | 334 | 67,000 |
| 1995/02/13 | 340 | 346 | 338 | 338 | 43,000 |
| 1995/02/10 | 331 | 340 | 331 | 340 | 92,000 |
| 1995/02/09 | 337 | 341 | 331 | 331 | 380,000 |
| 1995/02/08 | 343 | 347 | 339 | 340 | 99,000 |
| 1995/02/07 | 345 | 350 | 343 | 347 | 78,000 |
| 1995/02/06 | 350 | 350 | 341 | 350 | 143,000 |
| 1995/02/03 | 345 | 356 | 341 | 355 | 104,000 |
| 1995/02/02 | 350 | 353 | 345 | 345 | 119,000 |
| 1995/02/01 | 332 | 343 | 332 | 342 | 122,000 |
| 1995/01/31 | 342 | 342 | 326 | 327 | 244,000 |
| 1995/01/30 | 341 | 349 | 336 | 347 | 250,000 |
| 1995/01/27 | 340 | 350 | 336 | 344 | 154,000 |
| 1995/01/26 | 350 | 350 | 340 | 340 | 166,000 |
| 1995/01/25 | 360 | 366 | 350 | 353 | 107,000 |
| 1995/01/24 | 335 | 340 | 335 | 336 | 117,000 |
| 1995/01/23 | 338 | 343 | 320 | 320 | 205,000 |
| 1995/01/20 | 344 | 344 | 335 | 337 | 314,000 |
| 1995/01/19 | 356 | 364 | 350 | 364 | 248,000 |
| 1995/01/18 | 357 | 361 | 356 | 360 | 96,000 |
| 1995/01/17 | 370 | 370 | 362 | 362 | 63,000 |
| 1995/01/13 | 373 | 374 | 365 | 370 | 213,000 |
| 1995/01/12 | 380 | 388 | 376 | 376 | 53,000 |
| 1995/01/11 | 381 | 387 | 379 | 379 | 51,000 |
| 1995/01/10 | 390 | 390 | 388 | 388 | 104,000 |
| 1995/01/09 | 385 | 394 | 385 | 385 | 77,000 |
| 1995/01/06 | 387 | 397 | 380 | 395 | 146,000 |
| 1995/01/05 | 391 | 391 | 385 | 389 | 30,000 |
| 1995/01/04 | 391 | 395 | 390 | 393 | 119,000 |