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 |
|---|---|---|---|---|---|
| 2009/12/30 | 842 | 843 | 829 | 831 | 394,000 |
| 2009/12/29 | 844 | 846 | 827 | 830 | 641,000 |
| 2009/12/28 | 846 | 854 | 840 | 851 | 306,000 |
| 2009/12/25 | 850 | 853 | 837 | 839 | 334,000 |
| 2009/12/24 | 843 | 849 | 833 | 840 | 642,000 |
| 2009/12/22 | 843 | 858 | 837 | 849 | 400,000 |
| 2009/12/21 | 845 | 849 | 832 | 835 | 565,000 |
| 2009/12/18 | 851 | 852 | 833 | 846 | 461,000 |
| 2009/12/17 | 844 | 861 | 836 | 850 | 766,000 |
| 2009/12/16 | 856 | 867 | 820 | 834 | 1,579,000 |
| 2009/12/15 | 859 | 861 | 837 | 846 | 1,143,000 |
| 2009/12/14 | 860 | 865 | 850 | 863 | 502,000 |
| 2009/12/11 | 842 | 861 | 821 | 860 | 1,277,000 |
| 2009/12/10 | 840 | 857 | 832 | 837 | 1,063,000 |
| 2009/12/09 | 844 | 844 | 832 | 840 | 691,000 |
| 2009/12/08 | 857 | 860 | 849 | 853 | 801,000 |
| 2009/12/07 | 855 | 868 | 850 | 858 | 688,000 |
| 2009/12/04 | 849 | 852 | 834 | 841 | 717,000 |
| 2009/12/03 | 806 | 845 | 804 | 837 | 1,133,000 |
| 2009/12/02 | 801 | 803 | 791 | 803 | 847,000 |
| 2009/12/01 | 766 | 792 | 756 | 791 | 951,000 |
| 2009/11/30 | 743 | 768 | 737 | 768 | 956,000 |
| 2009/11/27 | 752 | 754 | 721 | 725 | 925,000 |
| 2009/11/26 | 758 | 762 | 753 | 757 | 503,000 |
| 2009/11/25 | 752 | 762 | 740 | 757 | 1,008,000 |
| 2009/11/24 | 756 | 767 | 746 | 747 | 773,000 |
| 2009/11/20 | 730 | 750 | 728 | 750 | 751,000 |
| 2009/11/19 | 731 | 737 | 723 | 732 | 579,000 |
| 2009/11/18 | 735 | 752 | 732 | 739 | 786,000 |
| 2009/11/17 | 748 | 763 | 745 | 751 | 1,454,000 |
| 2009/11/16 | 736 | 748 | 731 | 741 | 867,000 |
| 2009/11/13 | 728 | 737 | 717 | 730 | 1,008,000 |
| 2009/11/12 | 739 | 742 | 710 | 723 | 1,750,000 |
| 2009/11/11 | 740 | 751 | 724 | 734 | 1,749,000 |
| 2009/11/10 | 726 | 767 | 701 | 739 | 4,876,000 |
| 2009/11/09 | 794 | 794 | 778 | 786 | 599,000 |
| 2009/11/06 | 786 | 793 | 777 | 790 | 947,000 |
| 2009/11/05 | 793 | 793 | 777 | 785 | 865,000 |
| 2009/11/04 | 808 | 810 | 794 | 801 | 598,000 |
| 2009/11/02 | 795 | 808 | 790 | 807 | 956,000 |
| 2009/10/30 | 835 | 840 | 821 | 825 | 772,000 |
| 2009/10/29 | 812 | 833 | 807 | 828 | 1,343,000 |
| 2009/10/28 | 847 | 857 | 831 | 842 | 1,227,000 |
| 2009/10/27 | 795 | 834 | 793 | 830 | 1,260,000 |
| 2009/10/26 | 836 | 856 | 833 | 845 | 916,000 |
| 2009/10/23 | 829 | 835 | 811 | 833 | 949,000 |
| 2009/10/22 | 810 | 825 | 804 | 825 | 1,126,000 |
| 2009/10/21 | 815 | 819 | 808 | 814 | 722,000 |
| 2009/10/20 | 835 | 837 | 823 | 826 | 843,000 |
| 2009/10/19 | 808 | 819 | 800 | 818 | 638,000 |
| 2009/10/16 | 808 | 816 | 794 | 808 | 663,000 |
| 2009/10/15 | 794 | 811 | 794 | 807 | 736,000 |
| 2009/10/14 | 771 | 787 | 754 | 781 | 997,000 |
| 2009/10/13 | 793 | 796 | 779 | 781 | 531,000 |
| 2009/10/09 | 789 | 791 | 773 | 783 | 869,000 |
| 2009/10/08 | 769 | 798 | 769 | 792 | 913,000 |
| 2009/10/07 | 774 | 774 | 751 | 762 | 1,645,000 |
| 2009/10/06 | 755 | 759 | 747 | 754 | 1,201,000 |
| 2009/10/05 | 743 | 750 | 732 | 742 | 1,284,000 |
| 2009/10/02 | 778 | 782 | 767 | 772 | 809,000 |
| 2009/10/01 | 818 | 822 | 799 | 803 | 548,000 |
| 2009/09/30 | 809 | 835 | 808 | 835 | 888,000 |
| 2009/09/29 | 829 | 830 | 793 | 797 | 781,000 |
| 2009/09/28 | 793 | 811 | 792 | 809 | 1,184,000 |
| 2009/09/25 | 855 | 861 | 832 | 843 | 813,000 |
| 2009/09/24 | 867 | 874 | 850 | 865 | 1,194,000 |
| 2009/09/18 | 857 | 862 | 828 | 841 | 1,075,000 |
| 2009/09/17 | 877 | 879 | 858 | 872 | 833,000 |
| 2009/09/16 | 867 | 880 | 854 | 861 | 525,000 |
| 2009/09/15 | 881 | 883 | 855 | 857 | 645,000 |
| 2009/09/14 | 893 | 893 | 863 | 871 | 700,000 |
| 2009/09/11 | 906 | 916 | 897 | 903 | 614,000 |
| 2009/09/10 | 920 | 927 | 910 | 915 | 955,000 |
| 2009/09/09 | 899 | 911 | 893 | 895 | 688,000 |
| 2009/09/08 | 880 | 899 | 867 | 898 | 754,000 |
| 2009/09/07 | 885 | 894 | 876 | 876 | 711,000 |
| 2009/09/04 | 890 | 896 | 880 | 881 | 447,000 |
| 2009/09/03 | 899 | 910 | 890 | 893 | 547,000 |
| 2009/09/02 | 889 | 898 | 883 | 896 | 762,000 |
| 2009/09/01 | 915 | 922 | 900 | 917 | 406,000 |
| 2009/08/31 | 927 | 942 | 900 | 915 | 577,000 |
| 2009/08/28 | 930 | 930 | 905 | 919 | 546,000 |
| 2009/08/27 | 917 | 926 | 908 | 919 | 755,000 |
| 2009/08/26 | 930 | 933 | 916 | 923 | 1,231,000 |
| 2009/08/25 | 954 | 961 | 939 | 941 | 1,042,000 |
| 2009/08/24 | 950 | 958 | 935 | 944 | 1,291,000 |
| 2009/08/21 | 921 | 921 | 896 | 910 | 827,000 |
| 2009/08/20 | 884 | 918 | 880 | 914 | 979,000 |
| 2009/08/19 | 885 | 893 | 880 | 882 | 679,000 |
| 2009/08/18 | 884 | 892 | 863 | 876 | 789,000 |
| 2009/08/17 | 881 | 891 | 866 | 882 | 1,010,000 |
| 2009/08/14 | 890 | 892 | 879 | 886 | 857,000 |
| 2009/08/13 | 870 | 888 | 870 | 883 | 1,267,000 |
| 2009/08/12 | 858 | 865 | 851 | 856 | 1,041,000 |
| 2009/08/11 | 875 | 886 | 866 | 882 | 1,120,000 |
| 2009/08/10 | 823 | 853 | 821 | 850 | 1,652,000 |
| 2009/08/07 | 829 | 832 | 798 | 802 | 1,492,000 |
| 2009/08/06 | 850 | 878 | 828 | 829 | 1,564,000 |
| 2009/08/05 | 887 | 899 | 829 | 834 | 2,143,000 |
| 2009/08/04 | 930 | 930 | 880 | 893 | 2,105,000 |
| 2009/08/03 | 885 | 912 | 885 | 900 | 665,000 |
| 2009/07/31 | 902 | 906 | 877 | 895 | 1,542,000 |
| 2009/07/30 | 912 | 923 | 903 | 911 | 1,012,000 |
| 2009/07/29 | 921 | 945 | 910 | 930 | 907,000 |
| 2009/07/28 | 962 | 962 | 925 | 931 | 696,000 |
| 2009/07/27 | 974 | 993 | 961 | 967 | 588,000 |
| 2009/07/24 | 950 | 968 | 948 | 954 | 1,009,000 |
| 2009/07/23 | 899 | 936 | 899 | 921 | 716,000 |
| 2009/07/22 | 904 | 928 | 898 | 909 | 875,000 |
| 2009/07/21 | 866 | 888 | 863 | 888 | 869,000 |
| 2009/07/17 | 848 | 860 | 848 | 856 | 295,000 |
| 2009/07/16 | 850 | 871 | 842 | 848 | 686,000 |
| 2009/07/15 | 836 | 845 | 826 | 840 | 530,000 |
| 2009/07/14 | 831 | 841 | 823 | 834 | 637,000 |
| 2009/07/13 | 860 | 862 | 817 | 819 | 750,000 |
| 2009/07/10 | 854 | 859 | 844 | 850 | 681,000 |
| 2009/07/09 | 842 | 854 | 825 | 829 | 517,000 |
| 2009/07/08 | 849 | 855 | 844 | 846 | 981,000 |
| 2009/07/07 | 863 | 886 | 863 | 879 | 442,000 |
| 2009/07/06 | 852 | 879 | 849 | 871 | 649,000 |
| 2009/07/03 | 838 | 858 | 834 | 851 | 616,000 |
| 2009/07/02 | 886 | 888 | 865 | 868 | 506,000 |
| 2009/07/01 | 878 | 904 | 876 | 887 | 519,000 |
| 2009/06/30 | 863 | 899 | 863 | 880 | 712,000 |
| 2009/06/29 | 858 | 862 | 837 | 843 | 417,000 |
| 2009/06/26 | 840 | 854 | 835 | 851 | 693,000 |
| 2009/06/25 | 847 | 862 | 841 | 850 | 737,000 |
| 2009/06/24 | 852 | 854 | 826 | 841 | 553,000 |
| 2009/06/23 | 850 | 862 | 839 | 850 | 1,062,000 |
| 2009/06/22 | 831 | 865 | 831 | 856 | 759,000 |
| 2009/06/19 | 846 | 848 | 819 | 821 | 611,000 |
| 2009/06/18 | 812 | 830 | 812 | 826 | 650,000 |
| 2009/06/17 | 812 | 827 | 810 | 819 | 774,000 |
| 2009/06/16 | 832 | 849 | 820 | 822 | 613,000 |
| 2009/06/15 | 853 | 859 | 845 | 850 | 570,000 |
| 2009/06/12 | 849 | 849 | 832 | 843 | 681,000 |
| 2009/06/11 | 819 | 847 | 819 | 840 | 922,000 |
| 2009/06/10 | 796 | 819 | 796 | 815 | 681,000 |
| 2009/06/09 | 809 | 811 | 792 | 802 | 649,000 |
| 2009/06/08 | 791 | 817 | 791 | 809 | 686,000 |
| 2009/06/05 | 790 | 797 | 780 | 790 | 610,000 |
| 2009/06/04 | 775 | 797 | 767 | 774 | 913,000 |
| 2009/06/03 | 742 | 779 | 742 | 774 | 810,000 |
| 2009/06/02 | 765 | 765 | 745 | 747 | 609,000 |
| 2009/06/01 | 741 | 762 | 731 | 752 | 1,162,000 |
| 2009/05/29 | 732 | 740 | 716 | 740 | 1,004,000 |
| 2009/05/28 | 721 | 738 | 717 | 725 | 667,000 |
| 2009/05/27 | 734 | 743 | 723 | 729 | 813,000 |
| 2009/05/26 | 735 | 738 | 716 | 733 | 610,000 |
| 2009/05/25 | 729 | 734 | 720 | 725 | 533,000 |
| 2009/05/22 | 728 | 729 | 708 | 711 | 1,631,000 |
| 2009/05/21 | 724 | 735 | 715 | 730 | 1,509,000 |
| 2009/05/20 | 722 | 738 | 722 | 734 | 1,122,000 |
| 2009/05/19 | 692 | 713 | 692 | 713 | 736,000 |
| 2009/05/18 | 705 | 705 | 684 | 686 | 630,000 |
| 2009/05/15 | 712 | 716 | 702 | 715 | 778,000 |
| 2009/05/14 | 681 | 698 | 681 | 692 | 909,000 |
| 2009/05/13 | 694 | 701 | 678 | 701 | 673,000 |
| 2009/05/12 | 688 | 693 | 684 | 689 | 743,000 |
| 2009/05/11 | 692 | 692 | 672 | 681 | 1,288,000 |
| 2009/05/08 | 654 | 664 | 651 | 664 | 538,000 |
| 2009/05/07 | 652 | 661 | 641 | 658 | 1,373,000 |
| 2009/05/01 | 636 | 643 | 627 | 640 | 984,000 |
| 2009/04/30 | 642 | 653 | 630 | 635 | 965,000 |
| 2009/04/28 | 655 | 660 | 625 | 625 | 625,000 |
| 2009/04/27 | 663 | 665 | 646 | 650 | 760,000 |
| 2009/04/24 | 661 | 666 | 644 | 645 | 1,467,000 |
| 2009/04/23 | 654 | 659 | 639 | 646 | 1,587,000 |
| 2009/04/22 | 677 | 677 | 657 | 666 | 573,000 |
| 2009/04/21 | 650 | 663 | 643 | 657 | 677,000 |
| 2009/04/20 | 678 | 680 | 668 | 675 | 534,000 |
| 2009/04/17 | 676 | 680 | 671 | 676 | 909,000 |
| 2009/04/16 | 675 | 678 | 651 | 656 | 1,174,000 |
| 2009/04/15 | 700 | 700 | 670 | 675 | 833,000 |
| 2009/04/14 | 713 | 713 | 696 | 706 | 426,000 |
| 2009/04/13 | 700 | 719 | 693 | 694 | 638,000 |
| 2009/04/10 | 719 | 723 | 694 | 699 | 721,000 |
| 2009/04/09 | 693 | 709 | 693 | 706 | 685,000 |
| 2009/04/08 | 701 | 703 | 680 | 685 | 976,000 |
| 2009/04/07 | 705 | 717 | 691 | 711 | 807,000 |
| 2009/04/06 | 740 | 747 | 709 | 715 | 928,000 |
| 2009/04/03 | 722 | 723 | 702 | 713 | 856,000 |
| 2009/04/02 | 695 | 707 | 693 | 700 | 766,000 |
| 2009/04/01 | 700 | 700 | 682 | 696 | 661,000 |
| 2009/03/31 | 670 | 701 | 665 | 678 | 916,000 |
| 2009/03/30 | 700 | 717 | 668 | 668 | 1,055,000 |
| 2009/03/27 | 710 | 734 | 700 | 707 | 1,643,000 |
| 2009/03/26 | 699 | 708 | 681 | 701 | 2,452,000 |
| 2009/03/25 | 739 | 746 | 719 | 726 | 1,459,000 |
| 2009/03/24 | 746 | 756 | 736 | 749 | 1,432,000 |
| 2009/03/23 | 718 | 733 | 709 | 726 | 1,904,000 |
| 2009/03/19 | 730 | 730 | 715 | 719 | 783,000 |
| 2009/03/18 | 720 | 730 | 692 | 700 | 1,476,000 |
| 2009/03/17 | 699 | 714 | 686 | 711 | 1,856,000 |
| 2009/03/16 | 631 | 662 | 631 | 649 | 1,019,000 |
| 2009/03/13 | 605 | 634 | 605 | 627 | 1,082,000 |
| 2009/03/12 | 605 | 613 | 592 | 597 | 889,000 |
| 2009/03/11 | 596 | 627 | 590 | 618 | 1,478,000 |
| 2009/03/10 | 595 | 595 | 565 | 588 | 1,322,000 |
| 2009/03/09 | 624 | 625 | 579 | 594 | 2,144,000 |
| 2009/03/06 | 611 | 633 | 610 | 622 | 889,000 |
| 2009/03/05 | 630 | 666 | 624 | 651 | 951,000 |
| 2009/03/04 | 592 | 640 | 592 | 636 | 1,024,000 |
| 2009/03/03 | 591 | 613 | 585 | 604 | 1,153,000 |
| 2009/03/02 | 586 | 614 | 586 | 598 | 673,000 |
| 2009/02/27 | 625 | 626 | 605 | 616 | 795,000 |
| 2009/02/26 | 596 | 639 | 590 | 609 | 1,153,000 |
| 2009/02/25 | 586 | 598 | 582 | 597 | 1,093,000 |
| 2009/02/24 | 554 | 563 | 545 | 553 | 1,393,000 |
| 2009/02/23 | 577 | 577 | 557 | 571 | 916,000 |
| 2009/02/20 | 611 | 625 | 576 | 580 | 1,579,000 |
| 2009/02/19 | 591 | 611 | 590 | 606 | 1,050,000 |
| 2009/02/18 | 582 | 594 | 575 | 592 | 855,000 |
| 2009/02/17 | 582 | 598 | 569 | 569 | 879,000 |
| 2009/02/16 | 589 | 601 | 580 | 581 | 1,159,000 |
| 2009/02/13 | 560 | 585 | 551 | 579 | 1,113,000 |
| 2009/02/12 | 584 | 593 | 559 | 560 | 1,433,000 |
| 2009/02/10 | 629 | 630 | 600 | 603 | 846,000 |
| 2009/02/09 | 619 | 635 | 607 | 608 | 572,000 |
| 2009/02/06 | 648 | 652 | 617 | 629 | 879,000 |
| 2009/02/05 | 608 | 617 | 592 | 598 | 1,886,000 |
| 2009/02/04 | 615 | 621 | 588 | 604 | 2,047,000 |
| 2009/02/03 | 632 | 646 | 624 | 627 | 1,014,000 |
| 2009/02/02 | 655 | 664 | 632 | 642 | 940,000 |
| 2009/01/30 | 669 | 682 | 663 | 675 | 680,000 |
| 2009/01/29 | 730 | 748 | 657 | 668 | 1,740,000 |
| 2009/01/28 | 667 | 705 | 663 | 702 | 710,000 |
| 2009/01/27 | 683 | 683 | 668 | 673 | 1,192,000 |
| 2009/01/26 | 676 | 681 | 662 | 663 | 675,000 |
| 2009/01/23 | 693 | 695 | 664 | 667 | 678,000 |
| 2009/01/22 | 676 | 685 | 657 | 683 | 807,000 |
| 2009/01/21 | 663 | 687 | 651 | 671 | 1,290,000 |
| 2009/01/20 | 680 | 686 | 662 | 668 | 635,000 |
| 2009/01/19 | 687 | 694 | 671 | 683 | 367,000 |
| 2009/01/16 | 667 | 682 | 653 | 677 | 1,601,000 |
| 2009/01/15 | 671 | 671 | 643 | 648 | 1,543,000 |
| 2009/01/14 | 706 | 708 | 686 | 687 | 1,937,000 |
| 2009/01/13 | 713 | 720 | 698 | 705 | 1,449,000 |
| 2009/01/09 | 728 | 760 | 728 | 753 | 869,000 |
| 2009/01/08 | 785 | 786 | 740 | 745 | 1,292,000 |
| 2009/01/07 | 777 | 809 | 774 | 798 | 1,513,000 |
| 2009/01/06 | 789 | 793 | 772 | 774 | 1,031,000 |
| 2009/01/05 | 747 | 795 | 738 | 784 | 834,000 |