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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,246 | 1,270 | 1,240 | 1,252 | 553,000 |
| 2005/12/29 | 1,240 | 1,245 | 1,230 | 1,238 | 635,000 |
| 2005/12/28 | 1,230 | 1,244 | 1,207 | 1,237 | 634,000 |
| 2005/12/27 | 1,254 | 1,255 | 1,225 | 1,225 | 689,000 |
| 2005/12/26 | 1,288 | 1,288 | 1,254 | 1,270 | 731,000 |
| 2005/12/22 | 1,259 | 1,269 | 1,234 | 1,269 | 644,000 |
| 2005/12/21 | 1,225 | 1,283 | 1,225 | 1,271 | 1,569,000 |
| 2005/12/20 | 1,182 | 1,204 | 1,177 | 1,203 | 943,000 |
| 2005/12/19 | 1,155 | 1,171 | 1,146 | 1,171 | 1,003,000 |
| 2005/12/16 | 1,155 | 1,160 | 1,143 | 1,151 | 655,000 |
| 2005/12/15 | 1,145 | 1,170 | 1,141 | 1,160 | 775,000 |
| 2005/12/14 | 1,175 | 1,176 | 1,140 | 1,146 | 657,000 |
| 2005/12/13 | 1,156 | 1,169 | 1,142 | 1,166 | 565,000 |
| 2005/12/12 | 1,178 | 1,183 | 1,164 | 1,176 | 1,154,000 |
| 2005/12/09 | 1,148 | 1,167 | 1,135 | 1,158 | 991,000 |
| 2005/12/08 | 1,155 | 1,169 | 1,136 | 1,147 | 655,000 |
| 2005/12/07 | 1,182 | 1,183 | 1,151 | 1,169 | 872,000 |
| 2005/12/06 | 1,190 | 1,210 | 1,190 | 1,194 | 938,000 |
| 2005/12/05 | 1,200 | 1,209 | 1,190 | 1,199 | 862,000 |
| 2005/12/02 | 1,190 | 1,191 | 1,182 | 1,188 | 368,000 |
| 2005/12/01 | 1,168 | 1,184 | 1,167 | 1,182 | 708,000 |
| 2005/11/30 | 1,180 | 1,181 | 1,162 | 1,167 | 337,000 |
| 2005/11/29 | 1,158 | 1,186 | 1,130 | 1,177 | 715,000 |
| 2005/11/28 | 1,172 | 1,178 | 1,154 | 1,161 | 465,000 |
| 2005/11/25 | 1,160 | 1,167 | 1,119 | 1,152 | 824,000 |
| 2005/11/24 | 1,223 | 1,224 | 1,113 | 1,175 | 1,750,000 |
| 2005/11/22 | 1,196 | 1,219 | 1,185 | 1,217 | 1,318,000 |
| 2005/11/21 | 1,161 | 1,195 | 1,152 | 1,174 | 1,102,000 |
| 2005/11/18 | 1,151 | 1,190 | 1,146 | 1,158 | 1,155,000 |
| 2005/11/17 | 1,099 | 1,159 | 1,091 | 1,159 | 1,130,000 |
| 2005/11/16 | 1,082 | 1,095 | 1,072 | 1,080 | 554,000 |
| 2005/11/15 | 1,100 | 1,107 | 1,082 | 1,091 | 902,000 |
| 2005/11/14 | 1,115 | 1,117 | 1,081 | 1,102 | 1,014,000 |
| 2005/11/11 | 1,050 | 1,120 | 1,050 | 1,103 | 1,252,000 |
| 2005/11/10 | 1,056 | 1,069 | 1,029 | 1,049 | 402,000 |
| 2005/11/09 | 1,077 | 1,077 | 1,053 | 1,059 | 401,000 |
| 2005/11/08 | 1,090 | 1,100 | 1,076 | 1,082 | 1,091,000 |
| 2005/11/07 | 1,079 | 1,089 | 1,055 | 1,080 | 1,053,000 |
| 2005/11/04 | 1,010 | 1,050 | 1,010 | 1,043 | 1,387,000 |
| 2005/11/02 | 1,006 | 1,020 | 998 | 1,007 | 712,000 |
| 2005/11/01 | 1,006 | 1,009 | 1,000 | 1,007 | 510,000 |
| 2005/10/31 | 988 | 1,005 | 985 | 996 | 1,056,000 |
| 2005/10/28 | 974 | 993 | 973 | 978 | 660,000 |
| 2005/10/27 | 984 | 1,000 | 971 | 986 | 590,000 |
| 2005/10/26 | 963 | 988 | 963 | 984 | 833,000 |
| 2005/10/25 | 968 | 988 | 953 | 958 | 907,000 |
| 2005/10/24 | 971 | 993 | 971 | 988 | 893,000 |
| 2005/10/21 | 1,000 | 1,003 | 972 | 994 | 1,153,000 |
| 2005/10/20 | 988 | 1,020 | 978 | 1,017 | 1,913,000 |
| 2005/10/19 | 989 | 991 | 966 | 978 | 829,000 |
| 2005/10/18 | 975 | 994 | 972 | 987 | 670,000 |
| 2005/10/17 | 999 | 999 | 969 | 979 | 658,000 |
| 2005/10/14 | 955 | 997 | 954 | 984 | 1,001,000 |
| 2005/10/13 | 976 | 976 | 941 | 965 | 1,146,000 |
| 2005/10/12 | 942 | 1,021 | 938 | 996 | 3,290,000 |
| 2005/10/11 | 894 | 934 | 894 | 921 | 698,000 |
| 2005/10/07 | 911 | 914 | 890 | 898 | 669,000 |
| 2005/10/06 | 925 | 935 | 881 | 914 | 1,358,000 |
| 2005/10/05 | 927 | 965 | 920 | 965 | 843,000 |
| 2005/10/04 | 930 | 945 | 915 | 941 | 881,000 |
| 2005/10/03 | 938 | 945 | 934 | 940 | 402,000 |
| 2005/09/30 | 968 | 969 | 935 | 958 | 594,000 |
| 2005/09/29 | 952 | 970 | 934 | 967 | 955,000 |
| 2005/09/28 | 980 | 980 | 942 | 950 | 999,000 |
| 2005/09/27 | 978 | 987 | 956 | 970 | 966,000 |
| 2005/09/26 | 983 | 989 | 981 | 988 | 762,000 |
| 2005/09/22 | 971 | 975 | 952 | 968 | 856,000 |
| 2005/09/21 | 992 | 992 | 956 | 962 | 1,564,000 |
| 2005/09/20 | 932 | 998 | 932 | 998 | 1,314,000 |
| 2005/09/16 | 940 | 945 | 920 | 931 | 1,451,000 |
| 2005/09/15 | 884 | 965 | 882 | 950 | 2,785,000 |
| 2005/09/14 | 890 | 890 | 878 | 887 | 924,000 |
| 2005/09/13 | 865 | 889 | 864 | 885 | 1,863,000 |
| 2005/09/12 | 880 | 880 | 860 | 868 | 1,140,000 |
| 2005/09/09 | 880 | 880 | 865 | 873 | 1,637,000 |
| 2005/09/08 | 868 | 892 | 862 | 878 | 1,598,000 |
| 2005/09/07 | 875 | 878 | 860 | 867 | 759,000 |
| 2005/09/06 | 884 | 886 | 871 | 872 | 796,000 |
| 2005/09/05 | 888 | 890 | 875 | 880 | 1,140,000 |
| 2005/09/02 | 879 | 896 | 875 | 889 | 2,239,000 |
| 2005/09/01 | 845 | 873 | 845 | 870 | 1,988,000 |
| 2005/08/31 | 838 | 846 | 835 | 845 | 610,000 |
| 2005/08/30 | 813 | 850 | 811 | 841 | 1,315,000 |
| 2005/08/29 | 820 | 823 | 813 | 815 | 1,299,000 |
| 2005/08/26 | 838 | 843 | 831 | 833 | 1,095,000 |
| 2005/08/25 | 847 | 851 | 843 | 845 | 784,000 |
| 2005/08/24 | 847 | 856 | 847 | 852 | 957,000 |
| 2005/08/23 | 854 | 867 | 841 | 857 | 1,827,000 |
| 2005/08/22 | 879 | 879 | 840 | 844 | 2,592,000 |
| 2005/08/19 | 841 | 870 | 831 | 865 | 3,789,000 |
| 2005/08/18 | 839 | 839 | 817 | 831 | 1,186,000 |
| 2005/08/17 | 818 | 840 | 809 | 823 | 2,911,000 |
| 2005/08/16 | 855 | 865 | 824 | 828 | 2,950,000 |
| 2005/08/15 | 825 | 873 | 822 | 855 | 5,840,000 |
| 2005/08/12 | 760 | 842 | 758 | 820 | 4,933,000 |
| 2005/08/11 | 738 | 757 | 729 | 752 | 2,537,000 |
| 2005/08/10 | 733 | 738 | 726 | 729 | 1,231,000 |
| 2005/08/09 | 720 | 742 | 707 | 725 | 2,405,000 |
| 2005/08/08 | 675 | 725 | 668 | 721 | 2,263,000 |
| 2005/08/05 | 699 | 710 | 683 | 694 | 2,197,000 |
| 2005/08/04 | 710 | 729 | 707 | 718 | 4,680,000 |
| 2005/08/03 | 708 | 762 | 692 | 740 | 18,424,000 |
| 2005/08/02 | 668 | 668 | 668 | 668 | 350,000 |
| 2005/08/01 | 552 | 571 | 552 | 568 | 1,081,000 |
| 2005/07/29 | 540 | 549 | 540 | 546 | 427,000 |
| 2005/07/28 | 539 | 541 | 536 | 538 | 362,000 |
| 2005/07/27 | 545 | 545 | 540 | 541 | 226,000 |
| 2005/07/26 | 539 | 545 | 533 | 544 | 459,000 |
| 2005/07/25 | 529 | 545 | 527 | 541 | 786,000 |
| 2005/07/22 | 528 | 528 | 524 | 526 | 308,000 |
| 2005/07/21 | 527 | 527 | 521 | 526 | 343,000 |
| 2005/07/20 | 518 | 523 | 516 | 520 | 308,000 |
| 2005/07/19 | 518 | 521 | 512 | 513 | 393,000 |
| 2005/07/15 | 532 | 533 | 515 | 518 | 648,000 |
| 2005/07/14 | 533 | 539 | 529 | 532 | 316,000 |
| 2005/07/13 | 526 | 533 | 526 | 533 | 337,000 |
| 2005/07/12 | 530 | 533 | 525 | 529 | 272,000 |
| 2005/07/11 | 537 | 537 | 524 | 524 | 350,000 |
| 2005/07/08 | 521 | 531 | 521 | 524 | 640,000 |
| 2005/07/07 | 535 | 552 | 529 | 531 | 2,939,000 |
| 2005/07/06 | 500 | 533 | 497 | 533 | 2,210,000 |
| 2005/07/05 | 500 | 500 | 494 | 495 | 715,000 |
| 2005/07/04 | 506 | 509 | 502 | 504 | 158,000 |
| 2005/07/01 | 507 | 507 | 501 | 506 | 344,000 |
| 2005/06/30 | 510 | 511 | 504 | 507 | 382,000 |
| 2005/06/29 | 503 | 506 | 500 | 504 | 245,000 |
| 2005/06/28 | 492 | 499 | 492 | 499 | 262,000 |
| 2005/06/27 | 506 | 507 | 493 | 494 | 468,000 |
| 2005/06/24 | 500 | 502 | 495 | 502 | 389,000 |
| 2005/06/23 | 509 | 509 | 503 | 504 | 253,000 |
| 2005/06/22 | 508 | 509 | 505 | 509 | 586,000 |
| 2005/06/21 | 513 | 517 | 512 | 514 | 355,000 |
| 2005/06/20 | 522 | 523 | 515 | 517 | 545,000 |
| 2005/06/17 | 519 | 523 | 515 | 517 | 337,000 |
| 2005/06/16 | 525 | 528 | 514 | 515 | 720,000 |
| 2005/06/15 | 516 | 524 | 514 | 523 | 856,000 |
| 2005/06/14 | 511 | 512 | 502 | 510 | 654,000 |
| 2005/06/13 | 517 | 521 | 505 | 511 | 591,000 |
| 2005/06/10 | 520 | 524 | 517 | 519 | 594,000 |
| 2005/06/09 | 516 | 520 | 514 | 520 | 528,000 |
| 2005/06/08 | 520 | 523 | 514 | 519 | 1,177,000 |
| 2005/06/07 | 520 | 527 | 516 | 525 | 1,925,000 |
| 2005/06/06 | 500 | 516 | 498 | 511 | 1,837,000 |
| 2005/06/03 | 501 | 502 | 494 | 500 | 891,000 |
| 2005/06/02 | 494 | 508 | 493 | 499 | 2,143,000 |
| 2005/06/01 | 481 | 489 | 481 | 486 | 543,000 |
| 2005/05/31 | 482 | 483 | 474 | 483 | 744,000 |
| 2005/05/30 | 479 | 490 | 479 | 482 | 734,000 |
| 2005/05/27 | 471 | 476 | 469 | 473 | 420,000 |
| 2005/05/26 | 464 | 472 | 462 | 469 | 815,000 |
| 2005/05/25 | 478 | 478 | 465 | 469 | 862,000 |
| 2005/05/24 | 482 | 486 | 476 | 481 | 2,136,000 |
| 2005/05/23 | 461 | 487 | 461 | 482 | 5,779,000 |
| 2005/05/20 | 416 | 432 | 414 | 432 | 631,000 |
| 2005/05/19 | 410 | 418 | 407 | 416 | 397,000 |
| 2005/05/18 | 412 | 413 | 401 | 401 | 462,000 |
| 2005/05/17 | 425 | 425 | 412 | 413 | 340,000 |
| 2005/05/16 | 427 | 430 | 422 | 424 | 257,000 |
| 2005/05/13 | 424 | 430 | 423 | 429 | 231,000 |
| 2005/05/12 | 424 | 430 | 424 | 425 | 143,000 |
| 2005/05/11 | 424 | 428 | 422 | 428 | 317,000 |
| 2005/05/10 | 436 | 439 | 429 | 432 | 308,000 |
| 2005/05/09 | 437 | 438 | 430 | 433 | 292,000 |
| 2005/05/06 | 437 | 438 | 432 | 437 | 202,000 |
| 2005/05/02 | 430 | 433 | 425 | 432 | 166,000 |
| 2005/04/28 | 433 | 433 | 426 | 427 | 163,000 |
| 2005/04/27 | 439 | 439 | 428 | 430 | 394,000 |
| 2005/04/26 | 445 | 447 | 440 | 444 | 863,000 |
| 2005/04/25 | 425 | 431 | 418 | 425 | 383,000 |
| 2005/04/22 | 421 | 422 | 416 | 417 | 552,000 |
| 2005/04/21 | 419 | 421 | 412 | 416 | 823,000 |
| 2005/04/20 | 426 | 428 | 423 | 426 | 430,000 |
| 2005/04/19 | 420 | 425 | 418 | 423 | 488,000 |
| 2005/04/18 | 420 | 425 | 409 | 415 | 1,448,000 |
| 2005/04/15 | 436 | 441 | 436 | 439 | 431,000 |
| 2005/04/14 | 449 | 452 | 443 | 447 | 339,000 |
| 2005/04/13 | 455 | 462 | 454 | 455 | 250,000 |
| 2005/04/12 | 460 | 462 | 454 | 455 | 175,000 |
| 2005/04/11 | 461 | 464 | 455 | 460 | 487,000 |
| 2005/04/08 | 467 | 472 | 459 | 461 | 576,000 |
| 2005/04/07 | 474 | 474 | 464 | 466 | 732,000 |
| 2005/04/06 | 460 | 480 | 459 | 476 | 1,010,000 |
| 2005/04/05 | 449 | 458 | 449 | 458 | 476,000 |
| 2005/04/04 | 455 | 455 | 449 | 449 | 354,000 |
| 2005/04/01 | 436 | 454 | 436 | 453 | 513,000 |
| 2005/03/31 | 430 | 445 | 427 | 445 | 1,037,000 |
| 2005/03/30 | 437 | 442 | 429 | 429 | 686,000 |
| 2005/03/29 | 440 | 446 | 440 | 441 | 335,000 |
| 2005/03/28 | 445 | 450 | 439 | 445 | 281,000 |
| 2005/03/25 | 446 | 451 | 446 | 451 | 330,000 |
| 2005/03/24 | 459 | 459 | 455 | 456 | 301,000 |
| 2005/03/23 | 457 | 459 | 454 | 459 | 490,000 |
| 2005/03/22 | 449 | 455 | 449 | 453 | 290,000 |
| 2005/03/18 | 445 | 452 | 442 | 449 | 504,000 |
| 2005/03/17 | 450 | 452 | 448 | 450 | 429,000 |
| 2005/03/16 | 452 | 453 | 448 | 450 | 467,000 |
| 2005/03/15 | 450 | 454 | 447 | 449 | 458,000 |
| 2005/03/14 | 455 | 458 | 446 | 449 | 923,000 |
| 2005/03/11 | 452 | 467 | 450 | 460 | 2,251,000 |
| 2005/03/10 | 441 | 448 | 440 | 445 | 418,000 |
| 2005/03/09 | 444 | 448 | 440 | 445 | 461,000 |
| 2005/03/08 | 443 | 444 | 436 | 443 | 422,000 |
| 2005/03/07 | 444 | 452 | 444 | 448 | 717,000 |
| 2005/03/04 | 442 | 442 | 430 | 439 | 392,000 |
| 2005/03/03 | 439 | 442 | 438 | 442 | 337,000 |
| 2005/03/02 | 440 | 446 | 439 | 443 | 867,000 |
| 2005/03/01 | 420 | 437 | 420 | 434 | 1,110,000 |
| 2005/02/28 | 421 | 429 | 421 | 422 | 761,000 |
| 2005/02/25 | 418 | 425 | 418 | 424 | 623,000 |
| 2005/02/24 | 414 | 422 | 413 | 420 | 515,000 |
| 2005/02/23 | 406 | 410 | 402 | 406 | 622,000 |
| 2005/02/22 | 410 | 419 | 409 | 415 | 534,000 |
| 2005/02/21 | 414 | 418 | 411 | 411 | 202,000 |
| 2005/02/18 | 412 | 414 | 403 | 412 | 831,000 |
| 2005/02/17 | 418 | 423 | 411 | 411 | 1,159,000 |
| 2005/02/16 | 420 | 430 | 420 | 427 | 1,173,000 |
| 2005/02/15 | 419 | 426 | 415 | 420 | 1,286,000 |
| 2005/02/14 | 401 | 433 | 400 | 429 | 2,812,000 |
| 2005/02/10 | 395 | 395 | 389 | 391 | 403,000 |
| 2005/02/09 | 402 | 403 | 392 | 395 | 1,163,000 |
| 2005/02/08 | 401 | 409 | 401 | 407 | 1,199,000 |
| 2005/02/07 | 399 | 402 | 395 | 400 | 787,000 |
| 2005/02/04 | 383 | 390 | 382 | 389 | 654,000 |
| 2005/02/03 | 381 | 384 | 380 | 382 | 353,000 |
| 2005/02/02 | 374 | 389 | 374 | 386 | 1,357,000 |
| 2005/02/01 | 375 | 375 | 368 | 370 | 241,000 |
| 2005/01/31 | 365 | 373 | 364 | 372 | 362,000 |
| 2005/01/28 | 370 | 370 | 364 | 364 | 322,000 |
| 2005/01/27 | 372 | 374 | 369 | 370 | 390,000 |
| 2005/01/26 | 368 | 383 | 368 | 373 | 1,064,000 |
| 2005/01/25 | 365 | 374 | 365 | 371 | 1,122,000 |
| 2005/01/24 | 353 | 364 | 353 | 363 | 867,000 |
| 2005/01/21 | 341 | 353 | 341 | 352 | 637,000 |
| 2005/01/20 | 348 | 348 | 342 | 344 | 294,000 |
| 2005/01/19 | 354 | 354 | 349 | 350 | 388,000 |
| 2005/01/18 | 355 | 356 | 349 | 349 | 479,000 |
| 2005/01/17 | 348 | 355 | 346 | 354 | 773,000 |
| 2005/01/14 | 343 | 354 | 340 | 353 | 1,119,000 |
| 2005/01/13 | 336 | 342 | 336 | 341 | 322,000 |
| 2005/01/12 | 340 | 341 | 336 | 337 | 479,000 |
| 2005/01/11 | 341 | 344 | 341 | 343 | 411,000 |
| 2005/01/07 | 345 | 345 | 338 | 341 | 505,000 |
| 2005/01/06 | 337 | 343 | 337 | 340 | 551,000 |
| 2005/01/05 | 335 | 338 | 333 | 337 | 608,000 |
| 2005/01/04 | 336 | 336 | 334 | 334 | 62,000 |