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 |
|---|---|---|---|---|---|
| 2003/12/30 | 205 | 212 | 205 | 212 | 275,000 |
| 2003/12/29 | 200 | 207 | 200 | 205 | 464,000 |
| 2003/12/26 | 198 | 202 | 196 | 199 | 628,000 |
| 2003/12/25 | 198 | 199 | 193 | 195 | 295,000 |
| 2003/12/24 | 192 | 199 | 192 | 197 | 726,000 |
| 2003/12/22 | 192 | 193 | 190 | 193 | 346,000 |
| 2003/12/19 | 190 | 193 | 187 | 191 | 484,000 |
| 2003/12/18 | 190 | 192 | 186 | 186 | 560,000 |
| 2003/12/17 | 194 | 196 | 191 | 191 | 608,000 |
| 2003/12/16 | 192 | 196 | 191 | 193 | 413,000 |
| 2003/12/15 | 195 | 197 | 193 | 194 | 260,000 |
| 2003/12/12 | 189 | 194 | 189 | 192 | 614,000 |
| 2003/12/11 | 197 | 198 | 191 | 194 | 520,000 |
| 2003/12/10 | 198 | 200 | 194 | 198 | 637,000 |
| 2003/12/09 | 201 | 203 | 201 | 202 | 136,000 |
| 2003/12/08 | 203 | 204 | 201 | 202 | 239,000 |
| 2003/12/05 | 207 | 208 | 204 | 206 | 161,000 |
| 2003/12/04 | 208 | 210 | 207 | 208 | 138,000 |
| 2003/12/03 | 205 | 208 | 205 | 207 | 143,000 |
| 2003/12/02 | 208 | 208 | 203 | 205 | 205,000 |
| 2003/12/01 | 194 | 205 | 194 | 205 | 198,000 |
| 2003/11/28 | 204 | 207 | 201 | 203 | 537,000 |
| 2003/11/27 | 210 | 212 | 206 | 209 | 521,000 |
| 2003/11/26 | 211 | 214 | 209 | 212 | 218,000 |
| 2003/11/25 | 217 | 218 | 205 | 207 | 305,000 |
| 2003/11/21 | 201 | 210 | 201 | 203 | 464,000 |
| 2003/11/20 | 193 | 198 | 193 | 195 | 320,000 |
| 2003/11/19 | 198 | 201 | 185 | 192 | 766,000 |
| 2003/11/18 | 192 | 198 | 190 | 197 | 433,000 |
| 2003/11/17 | 210 | 210 | 202 | 202 | 378,000 |
| 2003/11/14 | 220 | 222 | 216 | 216 | 258,000 |
| 2003/11/13 | 221 | 224 | 215 | 219 | 633,000 |
| 2003/11/12 | 226 | 226 | 221 | 224 | 275,000 |
| 2003/11/11 | 231 | 233 | 222 | 226 | 658,000 |
| 2003/11/10 | 230 | 237 | 227 | 236 | 732,000 |
| 2003/11/07 | 229 | 232 | 228 | 229 | 242,000 |
| 2003/11/06 | 235 | 238 | 229 | 229 | 346,000 |
| 2003/11/05 | 235 | 237 | 230 | 232 | 711,000 |
| 2003/11/04 | 228 | 240 | 228 | 240 | 1,710,000 |
| 2003/10/31 | 226 | 229 | 224 | 225 | 445,000 |
| 2003/10/30 | 223 | 229 | 222 | 226 | 661,000 |
| 2003/10/29 | 225 | 226 | 222 | 224 | 574,000 |
| 2003/10/28 | 223 | 225 | 220 | 220 | 752,000 |
| 2003/10/27 | 224 | 230 | 220 | 222 | 1,083,000 |
| 2003/10/24 | 221 | 226 | 220 | 220 | 872,000 |
| 2003/10/23 | 221 | 223 | 216 | 216 | 931,000 |
| 2003/10/22 | 237 | 238 | 229 | 230 | 1,012,000 |
| 2003/10/21 | 250 | 252 | 234 | 237 | 3,384,000 |
| 2003/10/20 | 228 | 245 | 225 | 241 | 5,798,000 |
| 2003/10/17 | 217 | 218 | 215 | 217 | 515,000 |
| 2003/10/16 | 220 | 220 | 212 | 219 | 733,000 |
| 2003/10/15 | 222 | 223 | 217 | 217 | 749,000 |
| 2003/10/14 | 221 | 224 | 219 | 221 | 877,000 |
| 2003/10/10 | 219 | 223 | 216 | 223 | 1,892,000 |
| 2003/10/09 | 216 | 219 | 211 | 216 | 1,185,000 |
| 2003/10/08 | 210 | 218 | 208 | 216 | 1,425,000 |
| 2003/10/07 | 209 | 214 | 207 | 211 | 1,775,000 |
| 2003/10/06 | 212 | 212 | 205 | 205 | 1,557,000 |
| 2003/10/03 | 208 | 213 | 208 | 211 | 1,275,000 |
| 2003/10/02 | 214 | 214 | 206 | 207 | 613,000 |
| 2003/10/01 | 216 | 216 | 209 | 212 | 692,000 |
| 2003/09/30 | 211 | 213 | 209 | 211 | 390,000 |
| 2003/09/29 | 207 | 216 | 206 | 212 | 960,000 |
| 2003/09/26 | 201 | 209 | 200 | 206 | 373,000 |
| 2003/09/25 | 205 | 208 | 204 | 204 | 586,000 |
| 2003/09/24 | 218 | 221 | 209 | 211 | 855,000 |
| 2003/09/22 | 220 | 223 | 220 | 223 | 408,000 |
| 2003/09/19 | 227 | 227 | 221 | 225 | 574,000 |
| 2003/09/18 | 226 | 228 | 224 | 226 | 935,000 |
| 2003/09/17 | 237 | 237 | 224 | 228 | 1,251,000 |
| 2003/09/16 | 232 | 235 | 230 | 233 | 635,000 |
| 2003/09/12 | 231 | 233 | 227 | 229 | 807,000 |
| 2003/09/11 | 225 | 232 | 225 | 230 | 776,000 |
| 2003/09/10 | 230 | 230 | 226 | 228 | 610,000 |
| 2003/09/09 | 226 | 234 | 225 | 230 | 1,249,000 |
| 2003/09/08 | 224 | 228 | 224 | 228 | 307,000 |
| 2003/09/05 | 227 | 230 | 223 | 228 | 547,000 |
| 2003/09/04 | 228 | 230 | 226 | 226 | 375,000 |
| 2003/09/03 | 230 | 231 | 226 | 228 | 292,000 |
| 2003/09/02 | 234 | 234 | 229 | 229 | 466,000 |
| 2003/09/01 | 228 | 237 | 224 | 230 | 1,068,000 |
| 2003/08/29 | 223 | 227 | 223 | 224 | 423,000 |
| 2003/08/28 | 227 | 228 | 223 | 223 | 451,000 |
| 2003/08/27 | 227 | 232 | 226 | 227 | 726,000 |
| 2003/08/26 | 223 | 233 | 223 | 226 | 846,000 |
| 2003/08/25 | 218 | 224 | 215 | 219 | 640,000 |
| 2003/08/22 | 228 | 229 | 218 | 220 | 1,017,000 |
| 2003/08/21 | 228 | 233 | 228 | 229 | 392,000 |
| 2003/08/20 | 234 | 234 | 230 | 231 | 564,000 |
| 2003/08/19 | 240 | 240 | 229 | 232 | 890,000 |
| 2003/08/18 | 230 | 239 | 227 | 236 | 1,861,000 |
| 2003/08/15 | 232 | 234 | 226 | 227 | 1,023,000 |
| 2003/08/14 | 228 | 233 | 223 | 232 | 1,183,000 |
| 2003/08/13 | 229 | 237 | 222 | 227 | 3,886,000 |
| 2003/08/12 | 217 | 234 | 212 | 232 | 8,548,000 |
| 2003/08/11 | 203 | 222 | 201 | 217 | 7,837,000 |
| 2003/08/08 | 200 | 200 | 194 | 195 | 662,000 |
| 2003/08/07 | 192 | 202 | 190 | 199 | 1,131,000 |
| 2003/08/06 | 190 | 193 | 190 | 191 | 276,000 |
| 2003/08/05 | 193 | 193 | 190 | 191 | 309,000 |
| 2003/08/04 | 194 | 195 | 190 | 192 | 258,000 |
| 2003/08/01 | 194 | 197 | 193 | 194 | 451,000 |
| 2003/07/31 | 194 | 196 | 193 | 195 | 869,000 |
| 2003/07/30 | 190 | 197 | 190 | 197 | 552,000 |
| 2003/07/29 | 192 | 193 | 190 | 190 | 376,000 |
| 2003/07/28 | 191 | 193 | 190 | 191 | 486,000 |
| 2003/07/25 | 193 | 193 | 188 | 189 | 813,000 |
| 2003/07/24 | 197 | 198 | 194 | 194 | 622,000 |
| 2003/07/23 | 190 | 195 | 189 | 195 | 596,000 |
| 2003/07/22 | 189 | 193 | 189 | 190 | 314,000 |
| 2003/07/18 | 184 | 197 | 183 | 194 | 530,000 |
| 2003/07/17 | 198 | 198 | 188 | 189 | 831,000 |
| 2003/07/16 | 203 | 203 | 197 | 199 | 489,000 |
| 2003/07/15 | 204 | 204 | 200 | 203 | 457,000 |
| 2003/07/14 | 200 | 201 | 198 | 199 | 283,000 |
| 2003/07/11 | 204 | 204 | 199 | 200 | 542,000 |
| 2003/07/10 | 204 | 206 | 200 | 204 | 646,000 |
| 2003/07/09 | 195 | 202 | 195 | 202 | 396,000 |
| 2003/07/08 | 207 | 209 | 199 | 199 | 900,000 |
| 2003/07/07 | 205 | 206 | 199 | 203 | 750,000 |
| 2003/07/04 | 193 | 203 | 192 | 202 | 775,000 |
| 2003/07/03 | 208 | 213 | 198 | 202 | 2,086,000 |
| 2003/07/02 | 218 | 219 | 200 | 205 | 2,364,000 |
| 2003/07/01 | 207 | 221 | 205 | 216 | 6,947,000 |
| 2003/06/30 | 202 | 209 | 198 | 207 | 4,887,000 |
| 2003/06/27 | 193 | 199 | 193 | 198 | 1,412,000 |
| 2003/06/26 | 193 | 194 | 191 | 192 | 463,000 |
| 2003/06/25 | 193 | 194 | 190 | 193 | 473,000 |
| 2003/06/24 | 194 | 197 | 189 | 191 | 921,000 |
| 2003/06/23 | 195 | 202 | 195 | 199 | 1,602,000 |
| 2003/06/20 | 190 | 195 | 190 | 193 | 510,000 |
| 2003/06/19 | 195 | 196 | 193 | 195 | 830,000 |
| 2003/06/18 | 192 | 195 | 191 | 193 | 750,000 |
| 2003/06/17 | 197 | 201 | 191 | 193 | 3,080,000 |
| 2003/06/16 | 197 | 204 | 193 | 197 | 4,971,000 |
| 2003/06/13 | 191 | 192 | 188 | 190 | 1,542,000 |
| 2003/06/12 | 193 | 194 | 187 | 188 | 1,932,000 |
| 2003/06/11 | 183 | 194 | 183 | 189 | 2,992,000 |
| 2003/06/10 | 179 | 183 | 179 | 183 | 652,000 |
| 2003/06/09 | 186 | 186 | 181 | 183 | 755,000 |
| 2003/06/06 | 179 | 187 | 178 | 183 | 1,118,000 |
| 2003/06/05 | 181 | 181 | 178 | 179 | 487,000 |
| 2003/06/04 | 180 | 182 | 178 | 179 | 561,000 |
| 2003/06/03 | 182 | 182 | 176 | 180 | 807,000 |
| 2003/06/02 | 180 | 185 | 180 | 184 | 839,000 |
| 2003/05/30 | 177 | 186 | 176 | 184 | 1,139,000 |
| 2003/05/29 | 181 | 182 | 177 | 179 | 968,000 |
| 2003/05/28 | 183 | 186 | 182 | 183 | 587,000 |
| 2003/05/27 | 188 | 188 | 184 | 184 | 806,000 |
| 2003/05/26 | 187 | 188 | 184 | 187 | 1,799,000 |
| 2003/05/23 | 189 | 190 | 179 | 183 | 1,742,000 |
| 2003/05/22 | 185 | 190 | 183 | 187 | 2,300,000 |
| 2003/05/21 | 177 | 183 | 177 | 183 | 2,546,000 |
| 2003/05/20 | 178 | 178 | 172 | 174 | 2,002,000 |
| 2003/05/19 | 189 | 189 | 171 | 177 | 3,277,000 |
| 2003/05/16 | 199 | 199 | 183 | 187 | 3,414,000 |
| 2003/05/15 | 196 | 199 | 193 | 198 | 1,696,000 |
| 2003/05/14 | 205 | 207 | 186 | 192 | 3,352,000 |
| 2003/05/13 | 203 | 209 | 202 | 207 | 4,528,000 |
| 2003/05/12 | 195 | 202 | 193 | 200 | 3,210,000 |
| 2003/05/09 | 193 | 200 | 190 | 190 | 6,239,000 |
| 2003/05/08 | 180 | 193 | 180 | 188 | 3,890,000 |
| 2003/05/07 | 179 | 184 | 176 | 183 | 688,000 |
| 2003/05/06 | 181 | 184 | 179 | 179 | 869,000 |
| 2003/05/02 | 183 | 189 | 178 | 178 | 2,207,000 |
| 2003/05/01 | 175 | 185 | 172 | 182 | 3,036,000 |
| 2003/04/30 | 171 | 175 | 168 | 174 | 1,322,000 |
| 2003/04/28 | 171 | 171 | 166 | 169 | 709,000 |
| 2003/04/25 | 175 | 176 | 170 | 174 | 1,334,000 |
| 2003/04/24 | 178 | 180 | 173 | 175 | 2,035,000 |
| 2003/04/23 | 177 | 184 | 174 | 179 | 2,578,000 |
| 2003/04/22 | 183 | 184 | 177 | 179 | 2,207,000 |
| 2003/04/21 | 194 | 195 | 184 | 184 | 4,145,000 |
| 2003/04/18 | 183 | 186 | 180 | 184 | 1,847,000 |
| 2003/04/17 | 179 | 190 | 179 | 186 | 4,480,000 |
| 2003/04/16 | 179 | 187 | 176 | 181 | 7,706,000 |
| 2003/04/15 | 171 | 185 | 168 | 184 | 8,866,000 |
| 2003/04/14 | 157 | 183 | 155 | 173 | 15,935,000 |
| 2003/04/11 | 151 | 161 | 149 | 158 | 4,278,000 |
| 2003/04/10 | 151 | 152 | 146 | 148 | 946,000 |
| 2003/04/09 | 152 | 155 | 150 | 152 | 1,253,000 |
| 2003/04/08 | 155 | 155 | 150 | 151 | 1,609,000 |
| 2003/04/07 | 153 | 158 | 152 | 154 | 2,442,000 |
| 2003/04/04 | 149 | 153 | 149 | 150 | 959,000 |
| 2003/04/03 | 156 | 159 | 149 | 150 | 2,595,000 |
| 2003/04/02 | 158 | 159 | 153 | 156 | 1,715,000 |
| 2003/04/01 | 150 | 161 | 149 | 158 | 4,429,000 |
| 2003/03/31 | 143 | 158 | 142 | 153 | 6,145,000 |
| 2003/03/28 | 145 | 147 | 139 | 144 | 2,569,000 |
| 2003/03/27 | 136 | 144 | 134 | 143 | 5,173,000 |
| 2003/03/26 | 133 | 137 | 133 | 134 | 1,251,000 |
| 2003/03/25 | 130 | 134 | 130 | 134 | 671,000 |
| 2003/03/24 | 134 | 136 | 130 | 135 | 1,299,000 |
| 2003/03/20 | 126 | 133 | 126 | 132 | 1,042,000 |
| 2003/03/19 | 128 | 128 | 124 | 127 | 303,000 |
| 2003/03/18 | 129 | 131 | 125 | 125 | 1,041,000 |
| 2003/03/17 | 121 | 129 | 118 | 129 | 691,000 |
| 2003/03/14 | 129 | 129 | 124 | 126 | 995,000 |
| 2003/03/13 | 127 | 131 | 124 | 126 | 2,732,000 |
| 2003/03/12 | 123 | 125 | 123 | 124 | 676,000 |
| 2003/03/11 | 129 | 131 | 123 | 125 | 1,680,000 |
| 2003/03/10 | 127 | 134 | 127 | 132 | 1,239,000 |
| 2003/03/07 | 135 | 136 | 130 | 132 | 2,137,000 |
| 2003/03/06 | 138 | 140 | 134 | 138 | 1,896,000 |
| 2003/03/05 | 129 | 141 | 126 | 140 | 3,274,000 |
| 2003/03/04 | 129 | 132 | 128 | 132 | 1,784,000 |
| 2003/03/03 | 131 | 132 | 128 | 128 | 3,144,000 |
| 2003/02/28 | 125 | 137 | 125 | 137 | 6,323,000 |
| 2003/02/27 | 123 | 125 | 122 | 123 | 1,300,000 |
| 2003/02/26 | 120 | 126 | 120 | 124 | 2,641,000 |
| 2003/02/25 | 121 | 121 | 116 | 120 | 404,000 |
| 2003/02/24 | 119 | 122 | 118 | 121 | 585,000 |
| 2003/02/21 | 119 | 122 | 117 | 120 | 383,000 |
| 2003/02/20 | 122 | 122 | 118 | 122 | 775,000 |
| 2003/02/19 | 116 | 125 | 116 | 122 | 1,464,000 |
| 2003/02/18 | 113 | 116 | 113 | 116 | 241,000 |
| 2003/02/17 | 116 | 117 | 111 | 113 | 799,000 |
| 2003/02/14 | 115 | 118 | 115 | 115 | 459,000 |
| 2003/02/13 | 116 | 120 | 116 | 118 | 627,000 |
| 2003/02/12 | 115 | 117 | 113 | 116 | 467,000 |
| 2003/02/10 | 111 | 115 | 110 | 115 | 457,000 |
| 2003/02/07 | 111 | 115 | 111 | 113 | 393,000 |
| 2003/02/06 | 112 | 113 | 110 | 110 | 445,000 |
| 2003/02/05 | 107 | 115 | 107 | 109 | 333,000 |
| 2003/02/04 | 110 | 110 | 107 | 108 | 161,000 |
| 2003/02/03 | 107 | 110 | 106 | 108 | 156,000 |
| 2003/01/31 | 107 | 108 | 106 | 106 | 176,000 |
| 2003/01/30 | 109 | 110 | 107 | 107 | 83,000 |
| 2003/01/29 | 112 | 112 | 108 | 108 | 143,000 |
| 2003/01/28 | 110 | 111 | 109 | 110 | 95,000 |
| 2003/01/27 | 114 | 114 | 109 | 110 | 186,000 |
| 2003/01/24 | 112 | 115 | 112 | 114 | 187,000 |
| 2003/01/23 | 111 | 115 | 111 | 115 | 133,000 |
| 2003/01/22 | 117 | 117 | 113 | 113 | 203,000 |
| 2003/01/21 | 113 | 116 | 110 | 115 | 255,000 |
| 2003/01/20 | 106 | 113 | 106 | 113 | 489,000 |
| 2003/01/17 | 106 | 107 | 104 | 105 | 130,000 |
| 2003/01/16 | 105 | 106 | 104 | 106 | 105,000 |
| 2003/01/15 | 106 | 106 | 104 | 106 | 179,000 |
| 2003/01/14 | 106 | 107 | 104 | 106 | 112,000 |
| 2003/01/10 | 106 | 106 | 105 | 105 | 161,000 |
| 2003/01/09 | 101 | 105 | 101 | 105 | 209,000 |
| 2003/01/08 | 104 | 105 | 103 | 103 | 132,000 |
| 2003/01/07 | 105 | 106 | 103 | 104 | 186,000 |
| 2003/01/06 | 102 | 103 | 101 | 103 | 74,000 |