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
2001/12/28 89 90 86 90 72,000
2001/12/27 86 88 85 88 91,000
2001/12/26 87 87 85 85 89,000
2001/12/25 90 90 85 85 226,000
2001/12/21 90 93 85 87 148,000
2001/12/20 79 84 79 82 224,000
2001/12/19 80 80 75 78 209,000
2001/12/18 77 79 76 78 235,000
2001/12/17 81 82 76 77 483,000
2001/12/14 85 86 80 81 616,000
2001/12/13 90 91 88 88 120,000
2001/12/12 90 92 90 90 409,000
2001/12/11 93 93 90 90 382,000
2001/12/10 93 93 91 93 184,000
2001/12/07 93 93 92 93 126,000
2001/12/06 95 95 92 93 75,000
2001/12/05 93 95 92 95 103,000
2001/12/04 95 95 92 94 185,000
2001/12/03 97 98 94 95 377,000
2001/11/30 95 96 95 95 94,000
2001/11/29 97 97 96 97 77,000
2001/11/28 98 98 96 98 125,000
2001/11/27 102 102 98 99 158,000
2001/11/26 100 103 99 102 209,000
2001/11/22 97 98 95 98 115,000
2001/11/21 97 97 95 97 114,000
2001/11/20 98 100 98 98 122,000
2001/11/19 97 99 97 98 42,000
2001/11/16 97 100 97 100 33,000
2001/11/15 96 100 96 100 70,000
2001/11/14 100 100 98 98 71,000
2001/11/13 100 100 97 99 130,000
2001/11/12 103 103 99 99 119,000
2001/11/09 100 100 97 98 71,000
2001/11/08 100 100 98 100 43,000
2001/11/07 102 103 95 99 216,000
2001/11/06 100 102 98 101 156,000
2001/11/05 104 104 97 101 238,000
2001/11/02 101 104 101 101 99,000
2001/11/01 106 106 101 102 90,000
2001/10/31 103 105 102 104 86,000
2001/10/30 104 105 103 104 74,000
2001/10/29 107 108 106 106 43,000
2001/10/26 108 108 105 107 129,000
2001/10/25 107 108 105 108 197,000
2001/10/24 103 105 102 105 151,000
2001/10/23 103 104 101 104 107,000
2001/10/22 100 104 100 100 533,000
2001/10/19 102 102 100 101 43,000
2001/10/18 100 103 100 100 153,000
2001/10/17 106 107 103 104 93,000
2001/10/16 107 107 105 106 60,000
2001/10/15 108 108 105 107 100,000
2001/10/12 109 109 107 109 141,000
2001/10/11 106 108 105 108 149,000
2001/10/10 109 109 106 106 197,000
2001/10/09 106 109 106 109 93,000
2001/10/05 109 109 106 106 63,000
2001/10/04 108 109 103 109 123,000
2001/10/03 109 109 105 105 188,000
2001/10/02 103 104 102 103 167,000
2001/10/01 100 102 100 101 177,000
2001/09/28 96 98 95 97 110,000
2001/09/27 94 95 93 95 293,000
2001/09/26 96 96 94 96 75,000
2001/09/25 94 97 94 96 149,000
2001/09/21 93 94 91 94 140,000
2001/09/20 95 95 93 94 65,000
2001/09/19 95 96 93 95 51,000
2001/09/18 93 95 92 92 90,000
2001/09/17 96 96 92 93 150,000
2001/09/14 96 98 95 97 155,000
2001/09/13 90 95 90 95 170,000
2001/09/12 95 95 88 91 267,000
2001/09/11 100 101 99 100 81,000
2001/09/10 105 105 100 101 136,000
2001/09/07 101 106 100 105 193,000
2001/09/06 101 102 101 102 93,000
2001/09/05 103 103 101 102 74,000
2001/09/04 105 105 101 105 149,000
2001/09/03 107 107 101 103 99,000
2001/08/31 107 109 105 107 142,000
2001/08/30 111 111 101 110 198,000
2001/08/29 112 112 111 111 66,000
2001/08/28 113 113 111 113 105,000
2001/08/27 114 114 111 111 150,000
2001/08/24 112 112 111 112 60,000
2001/08/23 112 113 111 111 84,000
2001/08/22 111 112 110 111 66,000
2001/08/21 110 112 110 111 79,000
2001/08/20 110 112 110 110 95,000
2001/08/17 111 113 110 110 180,000
2001/08/16 113 114 112 113 81,000
2001/08/15 114 115 113 113 78,000
2001/08/14 114 115 113 114 49,000
2001/08/13 115 115 112 112 50,000
2001/08/10 116 116 114 115 102,000
2001/08/09 114 115 114 115 48,000
2001/08/08 114 116 114 116 71,000
2001/08/07 117 118 114 115 83,000
2001/08/06 114 114 112 113 71,000
2001/08/03 115 118 114 114 56,000
2001/08/02 115 118 113 118 83,000
2001/08/01 117 118 112 116 94,000
2001/07/31 111 115 111 115 62,000
2001/07/30 114 114 110 110 56,000
2001/07/27 114 116 114 114 57,000
2001/07/26 117 117 115 116 65,000
2001/07/25 116 118 115 117 112,000
2001/07/24 110 116 110 115 131,000
2001/07/23 119 119 111 115 476,000
2001/07/19 118 119 115 119 122,000
2001/07/18 118 121 118 118 69,000
2001/07/17 121 121 118 119 46,000
2001/07/16 121 123 120 123 34,000
2001/07/13 122 125 121 123 59,000
2001/07/12 123 124 122 123 95,000
2001/07/11 125 125 122 123 304,000
2001/07/10 122 122 117 122 136,000
2001/07/09 120 120 117 120 135,000
2001/07/06 121 125 121 122 95,000
2001/07/05 124 127 122 126 88,000
2001/07/04 125 129 124 124 97,000
2001/07/03 125 128 123 128 123,000
2001/07/02 131 131 126 128 341,000
2001/06/29 131 133 129 131 211,000
2001/06/28 129 135 129 131 768,000
2001/06/27 130 131 128 128 354,000
2001/06/26 129 130 126 130 371,000
2001/06/25 128 130 124 126 695,000
2001/06/22 120 123 119 123 173,000
2001/06/21 119 120 118 118 84,000
2001/06/20 118 120 118 119 140,000
2001/06/19 119 121 118 120 124,000
2001/06/18 118 120 118 120 103,000
2001/06/15 119 120 118 118 107,000
2001/06/14 121 122 119 119 41,000
2001/06/13 120 121 118 118 104,000
2001/06/12 122 124 117 117 154,000
2001/06/11 118 124 118 124 167,000
2001/06/08 115 117 115 116 308,000
2001/06/07 116 117 114 117 74,000
2001/06/06 116 116 113 114 42,000
2001/06/05 115 117 112 113 115,000
2001/06/04 116 117 114 115 164,000
2001/06/01 120 120 118 118 108,000
2001/05/31 121 122 120 120 113,000
2001/05/30 123 125 122 122 150,000
2001/05/29 123 124 121 123 152,000
2001/05/28 127 127 123 123 232,000
2001/05/25 129 129 126 128 319,000
2001/05/24 130 132 127 129 765,000
2001/05/23 124 139 123 128 1,791,000
2001/05/22 124 124 120 120 137,000
2001/05/21 121 124 119 124 195,000
2001/05/18 120 122 119 119 101,000
2001/05/17 118 120 117 120 186,000
2001/05/16 118 120 118 118 87,000
2001/05/15 120 123 120 120 467,000
2001/05/14 120 121 119 120 112,000
2001/05/11 121 123 120 121 80,000
2001/05/10 121 123 119 123 157,000
2001/05/09 121 122 119 122 243,000
2001/05/08 125 126 122 123 154,000
2001/05/07 127 128 126 126 172,000
2001/05/02 129 129 127 129 176,000
2001/05/01 127 129 127 129 189,000
2001/04/27 128 128 125 126 169,000
2001/04/26 129 130 125 128 243,000
2001/04/25 130 130 125 129 204,000
2001/04/24 123 127 122 127 213,000
2001/04/23 122 124 121 122 208,000
2001/04/20 125 126 123 125 150,000
2001/04/19 125 126 123 125 221,000
2001/04/18 127 128 123 124 322,000
2001/04/17 125 131 124 125 484,000
2001/04/16 122 125 121 123 188,000
2001/04/13 121 123 121 122 135,000
2001/04/12 122 123 120 122 84,000
2001/04/11 119 122 118 122 247,000
2001/04/10 120 121 118 118 259,000
2001/04/09 123 123 120 122 220,000
2001/04/06 128 129 121 123 372,000
2001/04/05 127 128 125 126 524,000
2001/04/04 122 128 122 123 534,000
2001/04/03 136 137 125 130 1,568,000
2001/04/02 116 146 113 138 4,181,000
2001/03/30 111 112 110 110 87,000
2001/03/29 112 113 110 113 199,000
2001/03/28 112 114 110 113 284,000
2001/03/27 111 113 110 112 198,000
2001/03/26 108 113 108 113 468,000
2001/03/23 106 106 103 105 90,000
2001/03/22 107 107 104 106 105,000
2001/03/21 102 107 102 107 136,000
2001/03/19 102 104 101 101 93,000
2001/03/16 104 105 102 102 88,000
2001/03/15 100 104 99 100 202,000
2001/03/14 104 104 100 104 85,000
2001/03/13 101 102 100 101 75,000
2001/03/12 107 107 103 104 155,000
2001/03/09 107 107 104 107 185,000
2001/03/08 101 102 101 102 68,000
2001/03/07 100 104 100 101 120,000
2001/03/06 100 102 99 102 178,000
2001/03/05 101 102 100 100 86,000
2001/03/02 108 108 102 102 94,000
2001/03/01 107 108 103 105 206,000
2001/02/28 106 111 106 110 502,000
2001/02/27 105 106 104 106 148,000
2001/02/26 101 105 101 103 189,000
2001/02/23 98 101 98 101 115,000
2001/02/22 99 99 98 98 192,000
2001/02/21 99 100 99 99 73,000
2001/02/20 100 100 99 99 64,000
2001/02/19 100 101 99 99 75,000
2001/02/16 100 101 99 100 99,000
2001/02/15 98 101 98 98 169,000
2001/02/14 99 99 97 97 59,000
2001/02/13 98 98 97 98 167,000
2001/02/09 96 97 96 97 67,000
2001/02/08 97 97 96 96 75,000
2001/02/07 96 98 96 97 66,000
2001/02/06 96 98 96 96 298,000
2001/02/05 98 98 96 97 113,000
2001/02/02 96 98 96 98 90,000
2001/02/01 99 99 96 98 92,000
2001/01/31 100 100 97 97 115,000
2001/01/30 98 100 96 100 196,000
2001/01/29 95 98 95 96 164,000
2001/01/26 97 97 95 95 58,000
2001/01/25 97 97 95 97 164,000
2001/01/24 96 96 94 94 176,000
2001/01/23 96 96 94 95 122,000
2001/01/22 96 96 95 96 81,000
2001/01/19 97 97 95 96 127,000
2001/01/18 96 97 95 96 184,000
2001/01/17 95 97 94 97 105,000
2001/01/16 97 98 95 98 115,000
2001/01/15 91 97 91 95 109,000
2001/01/12 98 98 96 97 56,000
2001/01/11 97 98 96 98 79,000
2001/01/10 100 100 96 100 176,000
2001/01/09 98 99 96 99 59,000
2001/01/05 98 100 96 97 101,000
2001/01/04 99 99 98 98 255,000

このページの先頭へ