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 |
|---|---|---|---|---|---|
| 1996/12/30 | 271 | 271 | 262 | 266 | 79,000 |
| 1996/12/27 | 260 | 265 | 260 | 261 | 218,000 |
| 1996/12/26 | 276 | 276 | 261 | 262 | 313,000 |
| 1996/12/25 | 280 | 280 | 275 | 275 | 345,000 |
| 1996/12/24 | 281 | 283 | 280 | 280 | 306,000 |
| 1996/12/20 | 280 | 282 | 279 | 282 | 372,000 |
| 1996/12/19 | 281 | 285 | 281 | 282 | 272,000 |
| 1996/12/18 | 283 | 286 | 282 | 283 | 350,000 |
| 1996/12/17 | 283 | 285 | 283 | 283 | 127,000 |
| 1996/12/16 | 283 | 287 | 283 | 284 | 107,000 |
| 1996/12/13 | 287 | 289 | 285 | 286 | 320,000 |
| 1996/12/12 | 291 | 295 | 290 | 292 | 168,000 |
| 1996/12/11 | 290 | 300 | 290 | 292 | 1,251,000 |
| 1996/12/10 | 289 | 289 | 283 | 285 | 537,000 |
| 1996/12/09 | 282 | 286 | 282 | 283 | 66,000 |
| 1996/12/06 | 285 | 289 | 281 | 281 | 90,000 |
| 1996/12/05 | 284 | 287 | 281 | 287 | 211,000 |
| 1996/12/04 | 282 | 285 | 280 | 283 | 226,000 |
| 1996/12/03 | 290 | 290 | 285 | 285 | 122,000 |
| 1996/12/02 | 291 | 291 | 283 | 285 | 195,000 |
| 1996/11/29 | 293 | 296 | 285 | 286 | 266,000 |
| 1996/11/28 | 298 | 298 | 290 | 298 | 210,000 |
| 1996/11/27 | 305 | 305 | 295 | 295 | 692,000 |
| 1996/11/26 | 308 | 309 | 304 | 305 | 106,000 |
| 1996/11/25 | 309 | 311 | 305 | 305 | 184,000 |
| 1996/11/22 | 307 | 310 | 304 | 304 | 173,000 |
| 1996/11/21 | 307 | 308 | 304 | 306 | 574,000 |
| 1996/11/20 | 306 | 309 | 303 | 305 | 150,000 |
| 1996/11/19 | 307 | 307 | 303 | 305 | 59,000 |
| 1996/11/18 | 306 | 306 | 301 | 305 | 121,000 |
| 1996/11/15 | 309 | 312 | 301 | 301 | 381,000 |
| 1996/11/14 | 312 | 313 | 303 | 309 | 569,000 |
| 1996/11/13 | 316 | 318 | 311 | 314 | 540,000 |
| 1996/11/12 | 315 | 317 | 311 | 316 | 410,000 |
| 1996/11/11 | 316 | 316 | 310 | 311 | 148,000 |
| 1996/11/08 | 305 | 315 | 301 | 311 | 504,000 |
| 1996/11/07 | 315 | 315 | 306 | 306 | 106,000 |
| 1996/11/06 | 306 | 310 | 306 | 310 | 111,000 |
| 1996/11/05 | 313 | 314 | 305 | 306 | 71,000 |
| 1996/11/01 | 313 | 315 | 310 | 315 | 171,000 |
| 1996/10/31 | 318 | 319 | 313 | 313 | 64,000 |
| 1996/10/30 | 317 | 317 | 312 | 313 | 77,000 |
| 1996/10/29 | 311 | 318 | 310 | 318 | 170,000 |
| 1996/10/28 | 310 | 311 | 307 | 310 | 62,000 |
| 1996/10/25 | 308 | 315 | 305 | 310 | 231,000 |
| 1996/10/24 | 309 | 310 | 308 | 308 | 283,000 |
| 1996/10/23 | 315 | 315 | 308 | 311 | 320,000 |
| 1996/10/22 | 319 | 320 | 314 | 314 | 589,000 |
| 1996/10/21 | 320 | 323 | 315 | 315 | 77,000 |
| 1996/10/18 | 317 | 326 | 317 | 325 | 148,000 |
| 1996/10/17 | 326 | 326 | 317 | 318 | 153,000 |
| 1996/10/16 | 316 | 320 | 315 | 316 | 282,000 |
| 1996/10/15 | 314 | 317 | 310 | 314 | 292,000 |
| 1996/10/14 | 317 | 317 | 311 | 314 | 195,000 |
| 1996/10/11 | 320 | 320 | 312 | 312 | 247,000 |
| 1996/10/09 | 320 | 323 | 316 | 316 | 293,000 |
| 1996/10/08 | 330 | 330 | 320 | 320 | 108,000 |
| 1996/10/07 | 333 | 333 | 330 | 330 | 132,000 |
| 1996/10/04 | 340 | 340 | 331 | 331 | 284,000 |
| 1996/10/03 | 340 | 342 | 330 | 335 | 89,000 |
| 1996/10/02 | 340 | 345 | 336 | 340 | 209,000 |
| 1996/10/01 | 344 | 350 | 340 | 345 | 263,000 |
| 1996/09/30 | 332 | 343 | 332 | 340 | 407,000 |
| 1996/09/27 | 330 | 337 | 327 | 337 | 155,000 |
| 1996/09/26 | 322 | 328 | 320 | 321 | 204,000 |
| 1996/09/25 | 331 | 331 | 320 | 320 | 83,000 |
| 1996/09/24 | 331 | 331 | 316 | 316 | 97,000 |
| 1996/09/20 | 329 | 330 | 322 | 327 | 241,000 |
| 1996/09/19 | 333 | 333 | 328 | 328 | 86,000 |
| 1996/09/18 | 330 | 340 | 328 | 330 | 198,000 |
| 1996/09/17 | 327 | 333 | 326 | 327 | 98,000 |
| 1996/09/13 | 316 | 321 | 316 | 321 | 145,000 |
| 1996/09/12 | 316 | 325 | 316 | 321 | 241,000 |
| 1996/09/11 | 321 | 325 | 316 | 317 | 401,000 |
| 1996/09/10 | 318 | 334 | 316 | 332 | 976,000 |
| 1996/09/09 | 321 | 321 | 315 | 315 | 245,000 |
| 1996/09/06 | 325 | 325 | 316 | 316 | 161,000 |
| 1996/09/05 | 325 | 329 | 315 | 321 | 1,202,000 |
| 1996/09/04 | 316 | 324 | 315 | 323 | 280,000 |
| 1996/09/03 | 317 | 325 | 310 | 321 | 111,000 |
| 1996/09/02 | 310 | 318 | 310 | 312 | 41,000 |
| 1996/08/30 | 320 | 320 | 308 | 320 | 208,000 |
| 1996/08/29 | 324 | 324 | 319 | 321 | 195,000 |
| 1996/08/28 | 325 | 325 | 321 | 321 | 201,000 |
| 1996/08/27 | 330 | 332 | 325 | 325 | 79,000 |
| 1996/08/26 | 339 | 339 | 332 | 332 | 50,000 |
| 1996/08/23 | 341 | 341 | 332 | 337 | 76,000 |
| 1996/08/22 | 340 | 344 | 340 | 341 | 173,000 |
| 1996/08/21 | 331 | 339 | 331 | 339 | 107,000 |
| 1996/08/20 | 335 | 335 | 332 | 335 | 72,000 |
| 1996/08/19 | 331 | 336 | 331 | 334 | 66,000 |
| 1996/08/16 | 335 | 335 | 331 | 331 | 56,000 |
| 1996/08/15 | 332 | 335 | 327 | 335 | 78,000 |
| 1996/08/14 | 328 | 330 | 325 | 329 | 267,000 |
| 1996/08/13 | 322 | 326 | 322 | 323 | 88,000 |
| 1996/08/12 | 325 | 325 | 320 | 322 | 242,000 |
| 1996/08/09 | 325 | 325 | 320 | 320 | 387,000 |
| 1996/08/08 | 328 | 330 | 325 | 325 | 173,000 |
| 1996/08/07 | 332 | 335 | 330 | 330 | 94,000 |
| 1996/08/06 | 342 | 342 | 330 | 337 | 116,000 |
| 1996/08/05 | 341 | 343 | 338 | 341 | 50,000 |
| 1996/08/02 | 348 | 348 | 339 | 339 | 136,000 |
| 1996/08/01 | 331 | 341 | 329 | 338 | 144,000 |
| 1996/07/31 | 334 | 335 | 321 | 335 | 335,000 |
| 1996/07/30 | 341 | 349 | 335 | 335 | 190,000 |
| 1996/07/29 | 346 | 348 | 338 | 339 | 539,000 |
| 1996/07/26 | 350 | 357 | 341 | 341 | 241,000 |
| 1996/07/25 | 358 | 362 | 350 | 359 | 418,000 |
| 1996/07/24 | 362 | 362 | 358 | 360 | 225,000 |
| 1996/07/23 | 361 | 365 | 360 | 365 | 164,000 |
| 1996/07/22 | 371 | 376 | 360 | 361 | 437,000 |
| 1996/07/19 | 380 | 380 | 370 | 379 | 155,000 |
| 1996/07/18 | 382 | 382 | 369 | 370 | 136,000 |
| 1996/07/17 | 370 | 370 | 367 | 367 | 73,000 |
| 1996/07/16 | 364 | 368 | 363 | 365 | 179,000 |
| 1996/07/15 | 375 | 376 | 369 | 369 | 102,000 |
| 1996/07/12 | 381 | 383 | 376 | 377 | 234,000 |
| 1996/07/11 | 391 | 391 | 382 | 386 | 162,000 |
| 1996/07/10 | 390 | 390 | 381 | 381 | 182,000 |
| 1996/07/09 | 382 | 387 | 378 | 385 | 634,000 |
| 1996/07/08 | 378 | 384 | 378 | 381 | 140,000 |
| 1996/07/05 | 389 | 390 | 384 | 390 | 198,000 |
| 1996/07/04 | 399 | 399 | 386 | 390 | 139,000 |
| 1996/07/03 | 392 | 398 | 390 | 397 | 307,000 |
| 1996/07/02 | 391 | 394 | 385 | 391 | 207,000 |
| 1996/07/01 | 390 | 400 | 385 | 385 | 497,000 |
| 1996/06/28 | 399 | 400 | 391 | 400 | 608,000 |
| 1996/06/27 | 407 | 408 | 394 | 394 | 1,125,000 |
| 1996/06/26 | 376 | 406 | 376 | 403 | 2,226,000 |
| 1996/06/25 | 380 | 381 | 372 | 379 | 284,000 |
| 1996/06/24 | 380 | 380 | 372 | 380 | 184,000 |
| 1996/06/21 | 375 | 381 | 371 | 380 | 368,000 |
| 1996/06/20 | 379 | 380 | 371 | 375 | 220,000 |
| 1996/06/19 | 378 | 382 | 378 | 382 | 152,000 |
| 1996/06/18 | 383 | 383 | 376 | 383 | 145,000 |
| 1996/06/17 | 377 | 384 | 375 | 380 | 189,000 |
| 1996/06/14 | 380 | 383 | 373 | 374 | 694,000 |
| 1996/06/13 | 370 | 375 | 366 | 373 | 183,000 |
| 1996/06/12 | 370 | 376 | 365 | 366 | 196,000 |
| 1996/06/11 | 364 | 365 | 358 | 360 | 218,000 |
| 1996/06/10 | 360 | 365 | 357 | 365 | 325,000 |
| 1996/06/07 | 372 | 372 | 363 | 365 | 268,000 |
| 1996/06/06 | 376 | 380 | 371 | 373 | 166,000 |
| 1996/06/05 | 375 | 381 | 372 | 381 | 309,000 |
| 1996/06/04 | 380 | 380 | 371 | 372 | 432,000 |
| 1996/06/03 | 389 | 390 | 365 | 365 | 992,000 |
| 1996/05/31 | 380 | 390 | 375 | 381 | 1,038,000 |
| 1996/05/30 | 373 | 384 | 368 | 377 | 786,000 |
| 1996/05/29 | 383 | 395 | 375 | 383 | 367,000 |
| 1996/05/28 | 372 | 380 | 369 | 380 | 463,000 |
| 1996/05/27 | 380 | 386 | 372 | 373 | 462,000 |
| 1996/05/24 | 375 | 385 | 371 | 382 | 573,000 |
| 1996/05/23 | 384 | 384 | 375 | 375 | 454,000 |
| 1996/05/22 | 386 | 386 | 380 | 385 | 392,000 |
| 1996/05/21 | 393 | 393 | 383 | 390 | 493,000 |
| 1996/05/20 | 391 | 399 | 391 | 397 | 380,000 |
| 1996/05/17 | 403 | 406 | 389 | 391 | 1,032,000 |
| 1996/05/16 | 406 | 412 | 406 | 406 | 840,000 |
| 1996/05/15 | 410 | 415 | 401 | 406 | 1,810,000 |
| 1996/05/14 | 408 | 426 | 401 | 405 | 4,214,000 |
| 1996/05/13 | 395 | 420 | 395 | 405 | 5,084,000 |
| 1996/05/10 | 380 | 395 | 377 | 380 | 1,208,000 |
| 1996/05/09 | 382 | 387 | 371 | 371 | 467,000 |
| 1996/05/08 | 375 | 388 | 373 | 387 | 701,000 |
| 1996/05/07 | 375 | 377 | 371 | 375 | 362,000 |
| 1996/05/02 | 373 | 378 | 371 | 375 | 325,000 |
| 1996/05/01 | 375 | 375 | 369 | 370 | 326,000 |
| 1996/04/30 | 365 | 374 | 363 | 370 | 265,000 |
| 1996/04/26 | 375 | 379 | 368 | 369 | 1,043,000 |
| 1996/04/25 | 370 | 370 | 365 | 365 | 419,000 |
| 1996/04/24 | 360 | 370 | 358 | 370 | 572,000 |
| 1996/04/23 | 360 | 368 | 357 | 361 | 540,000 |
| 1996/04/22 | 356 | 360 | 353 | 360 | 265,000 |
| 1996/04/19 | 358 | 358 | 350 | 357 | 378,000 |
| 1996/04/18 | 363 | 364 | 356 | 360 | 559,000 |
| 1996/04/17 | 361 | 368 | 361 | 364 | 641,000 |
| 1996/04/16 | 397 | 397 | 370 | 376 | 2,048,000 |
| 1996/04/15 | 355 | 390 | 351 | 387 | 2,529,000 |
| 1996/04/12 | 352 | 356 | 352 | 355 | 1,735,000 |
| 1996/04/11 | 360 | 362 | 354 | 360 | 536,000 |
| 1996/04/10 | 355 | 364 | 351 | 363 | 834,000 |
| 1996/04/09 | 343 | 350 | 340 | 350 | 476,000 |
| 1996/04/08 | 339 | 353 | 333 | 345 | 588,000 |
| 1996/04/05 | 330 | 336 | 329 | 336 | 237,000 |
| 1996/04/04 | 330 | 338 | 330 | 336 | 217,000 |
| 1996/04/03 | 329 | 337 | 328 | 329 | 632,000 |
| 1996/04/02 | 333 | 337 | 325 | 329 | 173,000 |
| 1996/04/01 | 332 | 338 | 331 | 338 | 502,000 |
| 1996/03/29 | 337 | 339 | 327 | 337 | 245,000 |
| 1996/03/28 | 329 | 340 | 329 | 330 | 362,000 |
| 1996/03/27 | 323 | 332 | 322 | 332 | 771,000 |
| 1996/03/26 | 315 | 319 | 310 | 318 | 143,000 |
| 1996/03/25 | 306 | 309 | 306 | 307 | 315,000 |
| 1996/03/22 | 315 | 315 | 302 | 305 | 288,000 |
| 1996/03/21 | 307 | 310 | 305 | 306 | 216,000 |
| 1996/03/19 | 308 | 309 | 306 | 307 | 126,000 |
| 1996/03/18 | 310 | 312 | 307 | 308 | 134,000 |
| 1996/03/15 | 311 | 311 | 305 | 305 | 198,000 |
| 1996/03/14 | 306 | 310 | 305 | 307 | 64,000 |
| 1996/03/13 | 309 | 314 | 305 | 305 | 79,000 |
| 1996/03/12 | 315 | 315 | 305 | 305 | 103,000 |
| 1996/03/11 | 310 | 313 | 309 | 313 | 140,000 |
| 1996/03/08 | 310 | 313 | 307 | 313 | 343,000 |
| 1996/03/07 | 313 | 319 | 310 | 311 | 129,000 |
| 1996/03/06 | 315 | 319 | 311 | 318 | 111,000 |
| 1996/03/05 | 315 | 315 | 314 | 314 | 49,000 |
| 1996/03/04 | 313 | 320 | 311 | 315 | 58,000 |
| 1996/03/01 | 327 | 327 | 315 | 320 | 206,000 |
| 1996/02/29 | 314 | 332 | 314 | 332 | 160,000 |
| 1996/02/28 | 311 | 314 | 310 | 314 | 74,000 |
| 1996/02/27 | 316 | 317 | 310 | 311 | 101,000 |
| 1996/02/26 | 319 | 324 | 316 | 316 | 171,000 |
| 1996/02/23 | 317 | 323 | 315 | 317 | 85,000 |
| 1996/02/22 | 321 | 324 | 315 | 322 | 241,000 |
| 1996/02/21 | 325 | 329 | 320 | 320 | 174,000 |
| 1996/02/20 | 328 | 330 | 320 | 330 | 106,000 |
| 1996/02/19 | 330 | 330 | 323 | 328 | 109,000 |
| 1996/02/16 | 336 | 336 | 325 | 330 | 165,000 |
| 1996/02/15 | 332 | 340 | 330 | 331 | 94,000 |
| 1996/02/14 | 340 | 340 | 330 | 332 | 225,000 |
| 1996/02/13 | 340 | 349 | 335 | 337 | 270,000 |
| 1996/02/09 | 350 | 350 | 330 | 330 | 518,000 |
| 1996/02/08 | 355 | 357 | 350 | 350 | 250,000 |
| 1996/02/07 | 367 | 367 | 352 | 356 | 1,007,000 |
| 1996/02/06 | 350 | 355 | 340 | 355 | 566,000 |
| 1996/02/05 | 364 | 364 | 350 | 352 | 622,000 |
| 1996/02/02 | 348 | 371 | 340 | 369 | 1,736,000 |
| 1996/02/01 | 339 | 362 | 335 | 351 | 1,833,000 |
| 1996/01/31 | 314 | 341 | 314 | 339 | 901,000 |
| 1996/01/30 | 307 | 315 | 307 | 314 | 236,000 |
| 1996/01/29 | 302 | 306 | 294 | 306 | 280,000 |
| 1996/01/26 | 304 | 304 | 295 | 304 | 149,000 |
| 1996/01/25 | 294 | 305 | 294 | 304 | 274,000 |
| 1996/01/24 | 295 | 295 | 288 | 289 | 162,000 |
| 1996/01/23 | 292 | 296 | 290 | 293 | 201,000 |
| 1996/01/22 | 295 | 296 | 291 | 293 | 230,000 |
| 1996/01/19 | 303 | 303 | 292 | 295 | 210,000 |
| 1996/01/18 | 300 | 305 | 298 | 300 | 630,000 |
| 1996/01/17 | 315 | 320 | 314 | 315 | 277,000 |
| 1996/01/16 | 317 | 318 | 315 | 315 | 269,000 |
| 1996/01/12 | 323 | 324 | 317 | 317 | 409,000 |
| 1996/01/11 | 320 | 320 | 313 | 320 | 270,000 |
| 1996/01/10 | 327 | 329 | 324 | 326 | 1,352,000 |
| 1996/01/09 | 331 | 331 | 325 | 329 | 260,000 |
| 1996/01/08 | 330 | 330 | 322 | 326 | 259,000 |
| 1996/01/05 | 334 | 334 | 320 | 328 | 472,000 |
| 1996/01/04 | 328 | 328 | 321 | 325 | 391,000 |