日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 97 100 97 98 76,000
2000/12/28 99 100 97 100 97,000
2000/12/27 100 100 98 100 40,000
2000/12/26 102 102 100 100 39,000
2000/12/25 100 102 98 102 153,000
2000/12/22 98 100 97 98 85,000
2000/12/21 96 98 96 98 121,000
2000/12/20 98 100 96 98 181,000
2000/12/19 102 103 99 100 140,000
2000/12/18 102 104 102 103 63,000
2000/12/15 102 105 102 102 149,000
2000/12/14 107 107 105 105 99,000
2000/12/13 109 109 106 109 73,000
2000/12/12 112 112 109 109 90,000
2000/12/11 112 113 107 110 313,000
2000/12/08 103 107 103 105 222,000
2000/12/07 105 107 104 107 55,000
2000/12/06 107 107 105 106 84,000
2000/12/05 108 108 105 105 141,000
2000/12/04 105 108 105 107 162,000
2000/12/01 102 105 102 104 159,000
2000/11/30 102 104 101 104 75,000
2000/11/29 101 103 101 102 54,000
2000/11/28 103 104 101 103 97,000
2000/11/27 103 105 101 103 148,000
2000/11/24 99 99 97 99 126,000
2000/11/22 97 99 97 99 63,000
2000/11/21 100 100 97 97 75,000
2000/11/20 100 100 98 100 387,000
2000/11/17 100 101 100 101 64,000
2000/11/16 100 101 100 100 60,000
2000/11/15 102 102 100 100 82,000
2000/11/14 102 102 101 102 41,000
2000/11/13 103 103 102 103 95,000
2000/11/10 105 105 103 104 164,000
2000/11/09 101 104 101 103 57,000
2000/11/08 103 103 101 102 77,000
2000/11/07 105 105 101 101 89,000
2000/11/06 102 105 102 105 79,000
2000/11/02 100 103 99 102 74,000
2000/11/01 100 100 99 99 80,000
2000/10/31 100 101 99 99 85,000
2000/10/30 101 102 100 101 70,000
2000/10/27 100 104 100 100 66,000
2000/10/26 100 104 98 103 160,000
2000/10/25 103 104 100 100 152,000
2000/10/24 101 102 100 102 85,000
2000/10/23 104 105 102 102 46,000
2000/10/20 103 107 103 107 72,000
2000/10/19 103 103 100 103 101,000
2000/10/18 106 106 103 103 72,000
2000/10/17 109 109 106 106 72,000
2000/10/16 108 110 106 107 68,000
2000/10/13 108 109 106 108 86,000
2000/10/12 108 109 108 109 47,000
2000/10/11 108 110 108 110 84,000
2000/10/10 113 114 110 113 164,000
2000/10/06 115 115 112 114 273,000
2000/10/05 115 115 112 115 53,000
2000/10/04 112 116 112 116 99,000
2000/10/03 114 115 112 115 93,000
2000/10/02 112 114 111 113 103,000
2000/09/29 111 113 111 111 126,000
2000/09/28 110 111 108 108 86,000
2000/09/27 110 111 109 111 115,000
2000/09/26 115 116 111 112 144,000
2000/09/25 116 117 114 116 136,000
2000/09/22 115 117 113 113 69,000
2000/09/21 113 117 113 117 92,000
2000/09/20 114 115 113 115 83,000
2000/09/19 110 115 109 114 165,000
2000/09/18 112 113 111 111 95,000
2000/09/14 113 114 112 113 91,000
2000/09/13 115 116 112 114 141,000
2000/09/12 116 116 114 114 90,000
2000/09/11 117 117 115 116 171,000
2000/09/08 113 117 113 117 148,000
2000/09/07 116 116 113 114 185,000
2000/09/06 117 118 115 118 179,000
2000/09/05 120 120 118 118 199,000
2000/09/04 117 119 116 118 146,000
2000/09/01 118 119 117 117 152,000
2000/08/31 118 118 117 118 64,000
2000/08/30 119 119 117 118 46,000
2000/08/29 117 119 117 118 64,000
2000/08/28 119 120 117 117 65,000
2000/08/25 119 119 116 119 163,000
2000/08/24 118 119 116 116 88,000
2000/08/23 119 119 117 118 39,000
2000/08/22 118 118 115 118 69,000
2000/08/21 116 119 115 115 540,000
2000/08/18 118 118 115 118 52,000
2000/08/17 117 118 115 116 96,000
2000/08/16 117 119 117 117 55,000
2000/08/15 116 118 115 118 76,000
2000/08/14 116 117 116 116 44,000
2000/08/11 118 118 115 118 54,000
2000/08/10 118 119 117 118 103,000
2000/08/09 117 118 115 117 67,000
2000/08/08 115 117 115 117 51,000
2000/08/07 120 120 115 118 54,000
2000/08/04 120 120 115 117 79,000
2000/08/03 121 130 111 116 420,000
2000/08/02 119 122 116 121 219,000
2000/08/01 115 120 115 120 80,000
2000/07/31 115 117 113 114 137,000
2000/07/28 122 122 117 119 144,000
2000/07/27 122 122 120 120 86,000
2000/07/26 120 122 120 122 103,000
2000/07/25 125 125 120 124 149,000
2000/07/24 123 124 120 121 155,000
2000/07/21 123 128 121 124 78,000
2000/07/19 125 128 123 128 101,000
2000/07/18 126 129 125 125 161,000
2000/07/17 125 131 125 129 127,000
2000/07/14 125 132 125 130 119,000
2000/07/13 130 130 125 125 177,000
2000/07/12 135 135 130 130 186,000
2000/07/11 135 135 132 134 254,000
2000/07/10 135 136 130 133 254,000
2000/07/07 132 134 132 134 330,000
2000/07/06 129 129 123 129 205,000
2000/07/05 134 135 130 131 137,000
2000/07/04 138 138 132 134 290,000
2000/07/03 132 137 130 137 597,000
2000/06/30 125 129 124 129 350,000
2000/06/29 124 125 122 123 123,000
2000/06/28 121 123 120 123 175,000
2000/06/27 118 121 118 121 87,000
2000/06/26 121 121 118 119 188,000
2000/06/23 118 121 118 121 109,000
2000/06/22 120 120 118 120 104,000
2000/06/21 121 122 119 119 139,000
2000/06/20 120 122 119 121 77,000
2000/06/19 120 120 118 119 117,000
2000/06/16 123 125 122 122 230,000
2000/06/15 125 125 122 123 263,000
2000/06/14 123 125 122 124 287,000
2000/06/13 123 124 122 122 221,000
2000/06/12 120 122 120 122 278,000
2000/06/09 118 119 117 119 180,000
2000/06/08 119 119 117 119 153,000
2000/06/07 120 121 117 119 256,000
2000/06/06 120 125 118 121 1,161,000
2000/06/05 113 120 112 119 580,000
2000/06/02 114 115 110 114 139,000
2000/06/01 114 115 112 114 147,000
2000/05/31 113 115 112 114 377,000
2000/05/30 110 111 109 109 388,000
2000/05/29 108 110 108 110 84,000
2000/05/26 108 110 108 108 68,000
2000/05/25 111 111 108 108 161,000
2000/05/24 109 110 108 110 92,000
2000/05/23 109 111 108 110 134,000
2000/05/22 112 112 109 109 184,000
2000/05/19 111 112 111 112 85,000
2000/05/18 111 112 110 111 98,000
2000/05/17 112 112 110 111 132,000
2000/05/16 110 112 110 111 93,000
2000/05/15 110 111 109 110 96,000
2000/05/12 111 112 109 111 98,000
2000/05/11 112 112 110 111 88,000
2000/05/10 111 112 110 112 119,000
2000/05/09 110 111 109 111 105,000
2000/05/08 108 110 107 110 72,000
2000/05/02 110 111 108 108 105,000
2000/05/01 107 109 105 109 198,000
2000/04/28 107 107 106 106 306,000
2000/04/27 107 110 106 107 192,000
2000/04/26 111 111 107 110 44,000
2000/04/25 112 112 108 112 221,000
2000/04/24 107 110 106 109 118,000
2000/04/21 110 110 107 107 124,000
2000/04/20 111 112 110 112 130,000
2000/04/19 112 112 108 112 84,000
2000/04/18 110 113 107 107 174,000
2000/04/17 111 111 108 109 346,000
2000/04/14 113 114 113 114 71,000
2000/04/13 113 114 112 114 139,000
2000/04/12 114 114 112 113 143,000
2000/04/11 113 114 112 112 320,000
2000/04/10 115 115 112 113 246,000
2000/04/07 113 115 112 114 307,000
2000/04/06 116 116 113 113 194,000
2000/04/05 115 116 113 116 283,000
2000/04/04 113 115 111 115 210,000
2000/04/03 116 118 113 114 372,000
2000/03/31 118 119 115 116 307,000
2000/03/30 112 118 112 116 1,196,000
2000/03/29 115 115 110 111 770,000
2000/03/28 110 113 110 110 235,000
2000/03/27 110 112 108 110 473,000
2000/03/24 109 110 108 109 341,000
2000/03/23 109 115 103 108 921,000
2000/03/22 107 108 105 107 345,000
2000/03/21 105 108 105 107 357,000
2000/03/17 108 111 108 111 133,000
2000/03/16 111 113 109 113 269,000
2000/03/15 113 114 111 113 121,000
2000/03/14 113 115 113 114 112,000
2000/03/13 117 118 113 113 149,000
2000/03/10 120 120 114 116 426,000
2000/03/09 111 116 110 116 201,000
2000/03/08 119 119 115 117 144,000
2000/03/07 121 130 113 120 562,000
2000/03/06 113 121 113 121 221,000
2000/03/03 106 115 106 113 98,000
2000/03/02 109 110 108 108 96,000
2000/03/01 109 110 108 110 95,000
2000/02/29 108 110 108 109 111,000
2000/02/28 108 110 108 109 81,000
2000/02/25 109 109 105 108 173,000
2000/02/24 108 108 105 106 121,000
2000/02/23 108 108 105 106 542,000
2000/02/22 103 108 103 105 73,000
2000/02/21 105 108 103 103 142,000
2000/02/18 107 108 105 105 81,000
2000/02/17 110 111 105 106 94,000
2000/02/16 107 107 102 105 112,000
2000/02/15 103 107 102 102 186,000
2000/02/14 110 112 106 106 180,000
2000/02/10 116 116 113 113 186,000
2000/02/09 115 116 113 114 260,000
2000/02/08 117 117 115 116 151,000
2000/02/07 117 118 116 117 110,000
2000/02/04 116 117 115 115 137,000
2000/02/03 116 117 115 115 257,000
2000/02/02 116 118 116 118 108,000
2000/02/01 117 117 115 116 121,000
2000/01/31 116 117 115 116 171,000
2000/01/28 118 119 116 116 237,000
2000/01/27 119 122 118 118 66,000
2000/01/26 123 123 118 122 111,000
2000/01/25 123 124 120 120 164,000
2000/01/24 122 122 120 122 96,000
2000/01/21 123 124 121 122 142,000
2000/01/20 125 127 121 125 117,000
2000/01/19 124 125 123 124 137,000
2000/01/18 125 125 120 123 115,000
2000/01/17 119 120 117 117 182,000
2000/01/14 118 119 116 119 99,000
2000/01/13 115 118 114 115 115,000
2000/01/12 116 118 115 115 66,000
2000/01/11 120 120 115 117 185,000
2000/01/07 116 118 115 118 63,000
2000/01/06 115 118 115 117 95,000
2000/01/05 120 120 115 117 66,000
2000/01/04 120 120 115 115 111,000

このページの先頭へ