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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,043 | 1,045 | 1,032 | 1,044 | 636,000 |
| 2010/12/29 | 1,030 | 1,044 | 1,028 | 1,041 | 574,000 |
| 2010/12/28 | 1,019 | 1,029 | 1,017 | 1,027 | 499,000 |
| 2010/12/27 | 1,012 | 1,017 | 1,004 | 1,012 | 378,000 |
| 2010/12/24 | 1,017 | 1,019 | 997 | 1,014 | 742,000 |
| 2010/12/22 | 1,032 | 1,042 | 1,025 | 1,028 | 627,000 |
| 2010/12/21 | 1,011 | 1,036 | 1,011 | 1,028 | 643,000 |
| 2010/12/20 | 1,012 | 1,028 | 1,010 | 1,012 | 518,000 |
| 2010/12/17 | 1,010 | 1,031 | 1,005 | 1,018 | 934,000 |
| 2010/12/16 | 1,035 | 1,035 | 1,005 | 1,021 | 1,824,000 |
| 2010/12/15 | 1,061 | 1,063 | 1,042 | 1,048 | 824,000 |
| 2010/12/14 | 1,048 | 1,063 | 1,035 | 1,060 | 1,489,000 |
| 2010/12/13 | 1,020 | 1,055 | 1,012 | 1,053 | 1,165,000 |
| 2010/12/10 | 1,050 | 1,050 | 1,016 | 1,018 | 1,676,000 |
| 2010/12/09 | 998 | 1,025 | 996 | 1,024 | 1,595,000 |
| 2010/12/08 | 949 | 981 | 948 | 979 | 1,066,000 |
| 2010/12/07 | 952 | 958 | 942 | 947 | 552,000 |
| 2010/12/06 | 941 | 952 | 935 | 951 | 430,000 |
| 2010/12/03 | 949 | 949 | 933 | 940 | 363,000 |
| 2010/12/02 | 949 | 957 | 943 | 946 | 571,000 |
| 2010/12/01 | 919 | 930 | 916 | 929 | 387,000 |
| 2010/11/30 | 946 | 949 | 918 | 919 | 1,152,000 |
| 2010/11/29 | 941 | 960 | 941 | 957 | 687,000 |
| 2010/11/26 | 949 | 957 | 939 | 949 | 1,053,000 |
| 2010/11/25 | 937 | 942 | 924 | 938 | 934,000 |
| 2010/11/24 | 914 | 939 | 914 | 932 | 1,400,000 |
| 2010/11/22 | 947 | 950 | 937 | 938 | 566,000 |
| 2010/11/19 | 934 | 949 | 927 | 946 | 695,000 |
| 2010/11/18 | 922 | 935 | 919 | 934 | 816,000 |
| 2010/11/17 | 871 | 920 | 858 | 917 | 1,912,000 |
| 2010/11/16 | 880 | 880 | 854 | 858 | 601,000 |
| 2010/11/15 | 888 | 888 | 871 | 872 | 235,000 |
| 2010/11/12 | 879 | 887 | 876 | 879 | 516,000 |
| 2010/11/11 | 874 | 887 | 870 | 887 | 468,000 |
| 2010/11/10 | 878 | 882 | 869 | 877 | 591,000 |
| 2010/11/09 | 878 | 890 | 872 | 875 | 788,000 |
| 2010/11/08 | 883 | 884 | 863 | 874 | 829,000 |
| 2010/11/05 | 857 | 884 | 832 | 880 | 1,633,000 |
| 2010/11/04 | 848 | 862 | 834 | 854 | 728,000 |
| 2010/11/02 | 825 | 842 | 825 | 835 | 964,000 |
| 2010/11/01 | 860 | 868 | 824 | 833 | 1,065,000 |
| 2010/10/29 | 868 | 879 | 856 | 869 | 743,000 |
| 2010/10/28 | 876 | 876 | 862 | 866 | 729,000 |
| 2010/10/27 | 883 | 886 | 869 | 877 | 626,000 |
| 2010/10/26 | 855 | 866 | 855 | 864 | 483,000 |
| 2010/10/25 | 857 | 868 | 855 | 862 | 575,000 |
| 2010/10/22 | 861 | 870 | 858 | 863 | 460,000 |
| 2010/10/21 | 861 | 870 | 854 | 866 | 579,000 |
| 2010/10/20 | 857 | 876 | 857 | 872 | 809,000 |
| 2010/10/19 | 907 | 914 | 894 | 902 | 445,000 |
| 2010/10/18 | 901 | 915 | 898 | 914 | 532,000 |
| 2010/10/15 | 904 | 904 | 895 | 900 | 307,000 |
| 2010/10/14 | 900 | 908 | 899 | 904 | 420,000 |
| 2010/10/13 | 890 | 898 | 886 | 892 | 551,000 |
| 2010/10/12 | 905 | 909 | 873 | 878 | 563,000 |
| 2010/10/08 | 892 | 911 | 891 | 895 | 703,000 |
| 2010/10/07 | 880 | 892 | 880 | 888 | 755,000 |
| 2010/10/06 | 886 | 894 | 875 | 888 | 897,000 |
| 2010/10/05 | 864 | 888 | 858 | 883 | 830,000 |
| 2010/10/04 | 871 | 882 | 868 | 874 | 992,000 |
| 2010/10/01 | 866 | 871 | 851 | 864 | 746,000 |
| 2010/09/30 | 879 | 887 | 851 | 851 | 606,000 |
| 2010/09/29 | 880 | 885 | 865 | 876 | 1,078,000 |
| 2010/09/28 | 884 | 895 | 881 | 889 | 543,000 |
| 2010/09/27 | 877 | 885 | 871 | 883 | 423,000 |
| 2010/09/24 | 840 | 875 | 837 | 866 | 650,000 |
| 2010/09/22 | 873 | 874 | 865 | 869 | 300,000 |
| 2010/09/21 | 888 | 890 | 868 | 870 | 577,000 |
| 2010/09/17 | 865 | 877 | 861 | 874 | 304,000 |
| 2010/09/16 | 864 | 864 | 847 | 855 | 672,000 |
| 2010/09/15 | 840 | 863 | 831 | 856 | 582,000 |
| 2010/09/14 | 839 | 842 | 832 | 839 | 297,000 |
| 2010/09/13 | 837 | 840 | 825 | 833 | 335,000 |
| 2010/09/10 | 822 | 834 | 818 | 830 | 614,000 |
| 2010/09/09 | 822 | 822 | 803 | 812 | 216,000 |
| 2010/09/08 | 808 | 809 | 801 | 809 | 313,000 |
| 2010/09/07 | 823 | 824 | 813 | 822 | 304,000 |
| 2010/09/06 | 808 | 825 | 797 | 825 | 430,000 |
| 2010/09/03 | 809 | 813 | 800 | 804 | 313,000 |
| 2010/09/02 | 810 | 810 | 797 | 810 | 397,000 |
| 2010/09/01 | 784 | 796 | 779 | 795 | 468,000 |
| 2010/08/31 | 807 | 809 | 786 | 789 | 388,000 |
| 2010/08/30 | 831 | 834 | 819 | 821 | 272,000 |
| 2010/08/27 | 800 | 814 | 796 | 808 | 731,000 |
| 2010/08/26 | 809 | 814 | 801 | 812 | 976,000 |
| 2010/08/25 | 791 | 817 | 790 | 811 | 595,000 |
| 2010/08/24 | 810 | 811 | 798 | 805 | 720,000 |
| 2010/08/23 | 818 | 825 | 815 | 818 | 394,000 |
| 2010/08/20 | 840 | 841 | 816 | 821 | 530,000 |
| 2010/08/19 | 838 | 858 | 838 | 847 | 593,000 |
| 2010/08/18 | 826 | 845 | 820 | 839 | 832,000 |
| 2010/08/17 | 816 | 821 | 811 | 814 | 1,107,000 |
| 2010/08/16 | 820 | 835 | 818 | 831 | 364,000 |
| 2010/08/13 | 824 | 836 | 819 | 835 | 622,000 |
| 2010/08/12 | 839 | 843 | 827 | 839 | 546,000 |
| 2010/08/11 | 860 | 861 | 841 | 847 | 688,000 |
| 2010/08/10 | 898 | 902 | 870 | 875 | 554,000 |
| 2010/08/09 | 895 | 898 | 888 | 893 | 731,000 |
| 2010/08/06 | 880 | 901 | 877 | 894 | 1,006,000 |
| 2010/08/05 | 876 | 895 | 874 | 878 | 953,000 |
| 2010/08/04 | 861 | 861 | 836 | 836 | 451,000 |
| 2010/08/03 | 880 | 880 | 869 | 871 | 267,000 |
| 2010/08/02 | 856 | 878 | 856 | 862 | 372,000 |
| 2010/07/30 | 877 | 877 | 850 | 854 | 731,000 |
| 2010/07/29 | 888 | 888 | 876 | 886 | 478,000 |
| 2010/07/28 | 888 | 889 | 881 | 887 | 551,000 |
| 2010/07/27 | 873 | 878 | 868 | 874 | 417,000 |
| 2010/07/26 | 869 | 889 | 869 | 873 | 623,000 |
| 2010/07/23 | 849 | 870 | 845 | 850 | 691,000 |
| 2010/07/22 | 820 | 835 | 819 | 834 | 394,000 |
| 2010/07/21 | 841 | 850 | 832 | 832 | 368,000 |
| 2010/07/20 | 822 | 842 | 822 | 837 | 403,000 |
| 2010/07/16 | 861 | 861 | 837 | 839 | 375,000 |
| 2010/07/15 | 869 | 870 | 861 | 865 | 383,000 |
| 2010/07/14 | 864 | 873 | 860 | 873 | 368,000 |
| 2010/07/13 | 859 | 862 | 852 | 853 | 386,000 |
| 2010/07/12 | 855 | 866 | 855 | 859 | 594,000 |
| 2010/07/09 | 841 | 849 | 837 | 843 | 332,000 |
| 2010/07/08 | 852 | 853 | 839 | 845 | 552,000 |
| 2010/07/07 | 822 | 829 | 813 | 827 | 475,000 |
| 2010/07/06 | 822 | 829 | 811 | 827 | 695,000 |
| 2010/07/05 | 811 | 824 | 808 | 820 | 337,000 |
| 2010/07/02 | 814 | 816 | 805 | 807 | 350,000 |
| 2010/07/01 | 810 | 814 | 800 | 808 | 494,000 |
| 2010/06/30 | 817 | 826 | 813 | 820 | 750,000 |
| 2010/06/29 | 832 | 839 | 818 | 822 | 424,000 |
| 2010/06/28 | 815 | 832 | 808 | 831 | 672,000 |
| 2010/06/25 | 833 | 833 | 811 | 817 | 877,000 |
| 2010/06/24 | 826 | 844 | 823 | 833 | 666,000 |
| 2010/06/23 | 823 | 835 | 820 | 833 | 590,000 |
| 2010/06/22 | 849 | 849 | 835 | 836 | 381,000 |
| 2010/06/21 | 832 | 853 | 831 | 851 | 679,000 |
| 2010/06/18 | 836 | 836 | 817 | 830 | 1,050,000 |
| 2010/06/17 | 842 | 846 | 832 | 841 | 685,000 |
| 2010/06/16 | 849 | 857 | 843 | 851 | 514,000 |
| 2010/06/15 | 836 | 851 | 832 | 834 | 825,000 |
| 2010/06/14 | 834 | 838 | 830 | 836 | 428,000 |
| 2010/06/11 | 818 | 827 | 814 | 826 | 908,000 |
| 2010/06/10 | 793 | 805 | 785 | 803 | 678,000 |
| 2010/06/09 | 794 | 795 | 778 | 785 | 1,228,000 |
| 2010/06/08 | 795 | 806 | 794 | 803 | 993,000 |
| 2010/06/07 | 794 | 799 | 787 | 795 | 737,000 |
| 2010/06/04 | 810 | 814 | 801 | 809 | 613,000 |
| 2010/06/03 | 805 | 815 | 792 | 811 | 619,000 |
| 2010/06/02 | 800 | 812 | 785 | 793 | 995,000 |
| 2010/06/01 | 816 | 819 | 805 | 815 | 524,000 |
| 2010/05/31 | 803 | 820 | 797 | 812 | 734,000 |
| 2010/05/28 | 792 | 817 | 792 | 803 | 1,473,000 |
| 2010/05/27 | 763 | 781 | 760 | 777 | 1,350,000 |
| 2010/05/26 | 764 | 784 | 756 | 778 | 1,519,000 |
| 2010/05/25 | 793 | 793 | 760 | 764 | 1,357,000 |
| 2010/05/24 | 810 | 811 | 791 | 795 | 1,477,000 |
| 2010/05/21 | 820 | 824 | 804 | 816 | 1,544,000 |
| 2010/05/20 | 826 | 843 | 825 | 832 | 1,307,000 |
| 2010/05/19 | 826 | 839 | 803 | 837 | 1,884,000 |
| 2010/05/18 | 800 | 844 | 798 | 841 | 2,090,000 |
| 2010/05/17 | 774 | 778 | 755 | 773 | 2,258,000 |
| 2010/05/14 | 825 | 827 | 803 | 804 | 1,029,000 |
| 2010/05/13 | 843 | 843 | 827 | 833 | 483,000 |
| 2010/05/12 | 828 | 844 | 819 | 828 | 838,000 |
| 2010/05/11 | 853 | 854 | 830 | 834 | 625,000 |
| 2010/05/10 | 822 | 849 | 820 | 848 | 824,000 |
| 2010/05/07 | 843 | 844 | 824 | 828 | 1,156,000 |
| 2010/05/06 | 862 | 865 | 852 | 858 | 1,127,000 |
| 2010/04/30 | 874 | 906 | 874 | 901 | 1,454,000 |
| 2010/04/28 | 889 | 889 | 872 | 877 | 1,062,000 |
| 2010/04/27 | 906 | 913 | 903 | 904 | 790,000 |
| 2010/04/26 | 912 | 919 | 909 | 919 | 695,000 |
| 2010/04/23 | 873 | 900 | 871 | 900 | 1,144,000 |
| 2010/04/22 | 887 | 891 | 865 | 887 | 1,061,000 |
| 2010/04/21 | 895 | 904 | 885 | 902 | 624,000 |
| 2010/04/20 | 886 | 898 | 880 | 883 | 665,000 |
| 2010/04/19 | 900 | 900 | 886 | 889 | 581,000 |
| 2010/04/16 | 921 | 922 | 903 | 906 | 537,000 |
| 2010/04/15 | 938 | 938 | 921 | 930 | 688,000 |
| 2010/04/14 | 934 | 940 | 913 | 923 | 951,000 |
| 2010/04/13 | 938 | 943 | 925 | 933 | 604,000 |
| 2010/04/12 | 950 | 961 | 943 | 949 | 847,000 |
| 2010/04/09 | 929 | 940 | 927 | 939 | 596,000 |
| 2010/04/08 | 919 | 931 | 915 | 925 | 742,000 |
| 2010/04/07 | 942 | 944 | 928 | 932 | 1,453,000 |
| 2010/04/06 | 970 | 978 | 956 | 972 | 1,104,000 |
| 2010/04/05 | 965 | 973 | 955 | 962 | 901,000 |
| 2010/04/02 | 943 | 992 | 943 | 976 | 2,103,000 |
| 2010/04/01 | 927 | 932 | 911 | 928 | 756,000 |
| 2010/03/31 | 909 | 923 | 904 | 914 | 800,000 |
| 2010/03/30 | 872 | 910 | 868 | 908 | 1,039,000 |
| 2010/03/29 | 870 | 875 | 861 | 861 | 650,000 |
| 2010/03/26 | 882 | 886 | 873 | 886 | 544,000 |
| 2010/03/25 | 878 | 885 | 868 | 875 | 872,000 |
| 2010/03/24 | 874 | 879 | 860 | 865 | 429,000 |
| 2010/03/23 | 859 | 865 | 853 | 862 | 518,000 |
| 2010/03/19 | 841 | 865 | 840 | 859 | 1,074,000 |
| 2010/03/18 | 858 | 858 | 847 | 849 | 686,000 |
| 2010/03/17 | 836 | 844 | 831 | 843 | 338,000 |
| 2010/03/16 | 836 | 842 | 833 | 835 | 330,000 |
| 2010/03/15 | 836 | 838 | 831 | 836 | 248,000 |
| 2010/03/12 | 830 | 840 | 826 | 838 | 703,000 |
| 2010/03/11 | 838 | 848 | 822 | 829 | 512,000 |
| 2010/03/10 | 840 | 848 | 835 | 837 | 507,000 |
| 2010/03/09 | 835 | 856 | 832 | 835 | 1,023,000 |
| 2010/03/08 | 810 | 837 | 810 | 830 | 1,492,000 |
| 2010/03/05 | 823 | 831 | 804 | 806 | 1,363,000 |
| 2010/03/04 | 829 | 835 | 813 | 824 | 796,000 |
| 2010/03/03 | 838 | 839 | 830 | 838 | 408,000 |
| 2010/03/02 | 837 | 844 | 832 | 840 | 503,000 |
| 2010/03/01 | 837 | 846 | 830 | 840 | 325,000 |
| 2010/02/26 | 834 | 841 | 828 | 834 | 788,000 |
| 2010/02/25 | 850 | 856 | 836 | 844 | 435,000 |
| 2010/02/24 | 855 | 855 | 839 | 845 | 458,000 |
| 2010/02/23 | 853 | 855 | 845 | 855 | 558,000 |
| 2010/02/22 | 846 | 856 | 844 | 850 | 605,000 |
| 2010/02/19 | 856 | 856 | 823 | 833 | 889,000 |
| 2010/02/18 | 851 | 855 | 841 | 846 | 579,000 |
| 2010/02/17 | 852 | 876 | 849 | 855 | 1,059,000 |
| 2010/02/16 | 826 | 832 | 822 | 831 | 478,000 |
| 2010/02/15 | 836 | 844 | 824 | 826 | 684,000 |
| 2010/02/12 | 842 | 846 | 831 | 846 | 591,000 |
| 2010/02/10 | 839 | 848 | 830 | 838 | 566,000 |
| 2010/02/09 | 806 | 833 | 805 | 828 | 838,000 |
| 2010/02/08 | 853 | 856 | 800 | 805 | 1,252,000 |
| 2010/02/05 | 874 | 882 | 873 | 879 | 314,000 |
| 2010/02/04 | 905 | 912 | 888 | 891 | 441,000 |
| 2010/02/03 | 891 | 912 | 891 | 900 | 509,000 |
| 2010/02/02 | 876 | 899 | 876 | 893 | 468,000 |
| 2010/02/01 | 895 | 895 | 875 | 884 | 530,000 |
| 2010/01/29 | 896 | 920 | 890 | 894 | 922,000 |
| 2010/01/28 | 875 | 891 | 870 | 887 | 1,129,000 |
| 2010/01/27 | 900 | 904 | 871 | 877 | 1,355,000 |
| 2010/01/26 | 913 | 923 | 904 | 907 | 867,000 |
| 2010/01/25 | 929 | 933 | 917 | 922 | 631,000 |
| 2010/01/22 | 945 | 963 | 932 | 944 | 1,521,000 |
| 2010/01/21 | 928 | 945 | 917 | 938 | 982,000 |
| 2010/01/20 | 947 | 947 | 927 | 935 | 591,000 |
| 2010/01/19 | 923 | 935 | 919 | 933 | 639,000 |
| 2010/01/18 | 919 | 919 | 909 | 916 | 697,000 |
| 2010/01/15 | 915 | 932 | 912 | 924 | 660,000 |
| 2010/01/14 | 898 | 906 | 893 | 906 | 566,000 |
| 2010/01/13 | 900 | 903 | 891 | 898 | 1,003,000 |
| 2010/01/12 | 899 | 900 | 886 | 899 | 965,000 |
| 2010/01/08 | 881 | 893 | 877 | 891 | 1,201,000 |
| 2010/01/07 | 870 | 873 | 861 | 866 | 477,000 |
| 2010/01/06 | 860 | 864 | 850 | 862 | 461,000 |
| 2010/01/05 | 855 | 863 | 851 | 859 | 744,000 |
| 2010/01/04 | 831 | 844 | 830 | 831 | 200,000 |