[7936 東証1部] アシックス 日足 時系列データ

[7936 東証1部] アシックス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211585.001606.001580.001580.0016956002699669400
2017-11-201558.001586.001549.001576.0017089002688323900
2017-11-171552.001560.001524.001529.0017351002671472700
2017-11-161500.001535.001495.001531.0022777003460687100
2017-11-151560.001572.001490.001496.0044722006804849100
2017-11-141562.001601.001560.001599.0016945002688057700
2017-11-131600.001604.001565.001565.0018697002948638900
2017-11-101608.001620.001591.001600.0022789003642582600
2017-11-091617.001678.001615.001621.0045230007438216500
2017-11-081621.001621.001597.001605.0020147003230594000
2017-11-071606.001622.001597.001617.0025040004030947800
2017-11-061648.001653.001595.001600.0041562006714990000
2017-11-021725.001727.001707.001722.009616001652086500
2017-11-011748.001749.001722.001725.009103001576514900
2017-10-311738.001738.001717.001727.009658001668201500
2017-10-301759.001764.001737.001744.009305001626617900
2017-10-271748.001762.001741.001754.007224001266051900
2017-10-261756.001756.001735.001739.00504400878140000
2017-10-251798.001798.001746.001753.009417001664323400
2017-10-241782.001797.001775.001791.0012202002179859200
2017-10-231749.001787.001742.001782.0016608002942302600
2017-10-201721.001731.001713.001724.007195001239493000
2017-10-191694.001718.001691.001718.008521001455449900
2017-10-181687.001691.001678.001688.006784001143126800
2017-10-171699.001706.001681.001684.008673001463682700
2017-10-161710.001718.001696.001698.009980001699954900
2017-10-131706.001713.001693.001709.007896001344747500
2017-10-121709.001717.001703.001709.00504800863063200
2017-10-111713.001715.001697.001708.006711001144751400
2017-10-101715.001719.001697.001716.009213001574857100
2017-10-061725.001726.001706.001715.009116001563592800
2017-10-051701.001743.001696.001712.0020579003538110000
2017-10-041698.001703.001683.001685.007646001293425200
2017-10-031692.001702.001682.001696.0015172002571373400
2017-10-021686.001695.001675.001686.008235001388042300
2017-09-291678.001693.001672.001676.007806001310602800
2017-09-281711.001711.001668.001676.0012337002071021500
2017-09-271701.001707.001693.001698.006501001104858800
2017-09-261715.001718.001696.001700.006936001180882200
2017-09-251729.001737.001707.001713.007164001230094500
2017-09-221742.001744.001695.001712.0011358001951069500
2017-09-211708.001764.001708.001742.0016764002922327100
2017-09-201684.001694.001671.001690.007476001258005800
2017-09-191670.001692.001658.001679.0012471002094578300
2017-09-151646.001657.001641.001653.007555001247430400
2017-09-141663.001664.001645.001648.006759001116023000
2017-09-131658.001667.001650.001653.008512001410837800
2017-09-121630.001643.001626.001640.008179001338150700
2017-09-111630.001641.001611.001612.008814001430669000
2017-09-081613.001620.001601.001602.008657001394049600
2017-09-071635.001645.001621.001622.007564001234343300
2017-09-061602.001628.001600.001624.007006001132824100
2017-09-051652.001656.001609.001611.0010558001715545300
2017-09-041658.001661.001632.001634.006818001117418100
2017-09-011677.001685.001655.001661.008783001462848600
2017-08-311662.001676.001647.001657.0014332002374861300
2017-08-301649.001659.001638.001650.0014638002415211700
2017-08-291635.001653.001627.001651.0010143001665363600
2017-08-281661.001661.001635.001643.0013959002292336500
2017-08-251670.001673.001645.001647.0018571003076780500
2017-08-241686.001693.001678.001679.007983001343813900
2017-08-231716.001720.001686.001688.0010016001698059600
2017-08-221698.001708.001693.001703.0010992001868884900
2017-08-211733.001734.001697.001700.0015341002621380100
2017-08-181760.001760.001721.001730.0015014002600477300
2017-08-171779.001791.001764.001788.0011654002073887600
2017-08-161756.001767.001738.001765.0011093001951709100
2017-08-151758.001771.001752.001761.0012447002195570600
2017-08-141739.001743.001717.001741.0012050002088906500
2017-08-101796.001798.001757.001763.0013235002341018000
2017-08-091830.001835.001784.001794.0013690002458063100
2017-08-081839.001845.001801.001830.0016174002940552700
2017-08-071860.001860.001810.001833.0016848003096925900
2017-08-041901.001952.001888.001941.0012792002468824900
2017-08-031917.001917.001877.001900.0017041003231883000
2017-08-021983.001988.001925.001930.0017139003331318300
2017-08-012003.002021.001996.002018.005605001127511200
2017-07-312011.002019.001996.002007.00428100860485400
2017-07-282013.002018.001996.002012.005447001093304800
2017-07-272005.002017.002001.002002.00444000890856700
2017-07-262009.002019.001999.002009.006957001396803900
2017-07-252012.002021.001988.001991.00493300985952600
2017-07-241988.002015.001985.002012.005483001098923800
2017-07-212004.002015.001997.002009.004985001000196700
2017-07-201997.002017.001988.002015.009595001925494400
2017-07-192019.002023.001978.001987.0011384002269095600
2017-07-182038.002047.002012.002042.008772001781670300
2017-07-142016.002046.002015.002038.008493001728129600
2017-07-132064.002065.002000.002006.0013804002784850100
2017-07-122050.002068.002032.002062.0013972002868889700
2017-07-112015.002066.002002.002061.0013777002816233500
2017-07-102031.002052.002010.002017.0015821003207385900
2017-07-072096.002096.002027.002032.0021596004435092100
2017-07-062150.002165.002133.002141.0011965002565841200
2017-07-052140.002172.002140.002152.0011757002531004900
2017-07-042154.002159.002111.002123.0014682003138444800
2017-07-032110.002155.002103.002142.0022857004879604600
2017-06-302000.002084.001998.002082.0023609004840397200
2017-06-291991.002011.001985.002000.0018476003700325500
2017-06-281956.001979.001946.001971.009038001780175700
2017-06-271964.001967.001951.001955.009162001793340500
2017-06-261976.001988.001950.001951.008487001666026300
2017-06-231986.002000.001982.001990.008489001689712800
2017-06-221998.002004.001989.001996.007365001470041800
2017-06-212020.002024.001988.001992.007267001456128800
2017-06-202014.002051.002013.002044.0014690002992431800
2017-06-192000.002014.002000.002004.008541001712335400
2017-06-161976.001997.001974.001990.009533001895559800
2017-06-151977.001986.001956.001970.0010895002145883200
2017-06-141979.001979.001959.001959.008210001616989100
2017-06-131932.001969.001927.001965.007270001420105500
2017-06-121915.001933.001904.001926.00390400750082800
2017-06-091908.001931.001904.001916.006041001156875900
2017-06-081941.001944.001920.001926.007059001362726000
2017-06-071912.001935.001903.001934.007130001372884900
2017-06-061946.001951.001912.001915.008360001607792200
2017-06-052000.002000.001955.001964.007610001498036800
2017-06-021942.002009.001931.002005.0017424003465119100
2017-06-011867.001921.001867.001919.0010467001999291900
2017-05-311850.001857.001838.001856.008628001597877100
2017-05-301867.001872.001845.001859.00449000833100400
2017-05-291880.001882.001862.001867.00497000929653600
2017-05-261870.001884.001869.001878.005681001067334300
2017-05-251880.001888.001859.001860.006514001218319000
2017-05-241877.001896.001876.001888.005973001125925500
2017-05-231865.001870.001847.001849.006364001178910300
2017-05-221860.001874.001856.001873.005892001100588800
2017-05-191856.001862.001837.001854.008406001554511100
2017-05-181851.001863.001845.001858.0010074001868971900
2017-05-171900.001904.001870.001873.008609001616545000
2017-05-161922.001932.001900.001903.007711001475604900
2017-05-151894.001912.001888.001908.007918001506262700
2017-05-121894.001924.001892.001918.008295001587428800
2017-05-111922.001925.001892.001902.0015802003005631700
2017-05-102009.002009.001911.001922.0023473004593941100
2017-05-092015.002017.001988.001988.007633001525714800
2017-05-082010.002014.001989.001996.0014884002977776000
2017-05-021973.002002.001970.001989.008707001732818200
2017-05-011957.001975.001952.001975.005257001032469600
2017-04-281987.001993.001963.001971.005412001069172900
2017-04-271995.001996.001982.001991.007084001410001800
2017-04-261971.001994.001958.001992.0011693002317570800
2017-04-251944.001954.001931.001948.0011180002177711400
2017-04-241930.001938.001912.001926.008574001651603000
2017-04-211900.001907.001880.001890.009525001799950200
2017-04-201874.001890.001865.001883.007236001361179300
2017-04-191881.001894.001861.001875.0010212001916466200
2017-04-181854.001882.001850.001880.009822001837186300
2017-04-171793.001832.001793.001832.006710001218606000
2017-04-141809.001817.001797.001801.00487300880018300
2017-04-131834.001840.001811.001823.009868001798113800
2017-04-121837.001858.001832.001854.0010493001940655300
2017-04-111850.001863.001849.001857.006458001198337100
2017-04-101863.001868.001845.001856.009384001742985300
2017-04-071810.001842.001795.001828.0012428002266107800
2017-04-061800.001811.001783.001790.0014848002663684500
2017-04-051821.001831.001791.001796.008306001497952900
2017-04-041827.001830.001795.001810.0010102001831194700
2017-04-031820.001838.001811.001827.009630001758120400
2017-03-311819.001851.001788.001788.0011229002039503300
2017-03-301822.001835.001790.001795.0010123001827677600
2017-03-291825.001841.001814.001827.007001001278630700
2017-03-281813.001820.001799.001815.0012003002170716600
2017-03-271815.001819.001785.001793.0010810001942738100
2017-03-241844.001846.001829.001836.0011207002060571600
2017-03-231846.001855.001826.001845.009733001792101000
2017-03-221860.001869.001845.001848.007893001463878000
2017-03-211880.001890.001868.001882.0010289001936049900
2017-03-171899.001917.001893.001895.0012991002468370200
2017-03-161911.001921.001893.001897.0013149002501066300
2017-03-151910.001936.001891.001929.0015560002991087100
2017-03-141975.001975.001933.001934.0011010002145653200
2017-03-131995.001995.001983.001991.007984001589263900
2017-03-101950.001983.001934.001981.0015117002961265900
2017-03-091961.001974.001943.001945.0011550002251886000
2017-03-081945.001956.001945.001955.0010563002060763600
2017-03-071947.001957.001944.001950.007207001405472000
2017-03-061970.001978.001942.001946.0012918002525281100
2017-03-031999.002002.001983.001995.0012942002578406300
2017-03-022001.002008.001991.001995.0012626002524783800
2017-03-012000.002002.001973.001989.0012498002489058400
2017-02-281982.002001.001975.001981.0012493002483678300
2017-02-271976.001990.001961.001970.008321001643989900
2017-02-241989.002006.001983.001994.005674001132746900
2017-02-232000.002005.001974.001986.00442400879021800
2017-02-221990.001993.001976.001989.0010144002014834100
2017-02-211954.001980.001952.001978.007128001405100800
2017-02-201960.001962.001944.001956.0010002001953295100
2017-02-171949.001957.001943.001950.006661001298211000
2017-02-161958.001965.001948.001959.006065001187020400
2017-02-151948.001961.001940.001958.0013790002694721900
2017-02-141986.002039.001943.001950.0033061006519888000
2017-02-132186.002209.002168.002176.009747002128236200
2017-02-102113.002156.002086.002148.0011449002438207600
2017-02-092080.002087.002050.002074.009327001932185800
2017-02-082080.002107.002067.002074.008671001803954800
2017-02-072064.002084.002046.002053.006816001403627000
2017-02-062101.002112.002073.002076.006790001412768400
2017-02-032103.002114.002084.002094.007482001569713900
2017-02-022146.002148.002090.002097.0010790002276605600
2017-02-012167.002182.002120.002150.0013043002794645800
2017-01-312225.002232.002195.002201.0010079002227894500
2017-01-302270.002272.002238.002258.00427800964170700
2017-01-272256.002309.002248.002284.0010215002334857200
2017-01-262223.002250.002212.002233.006255001397889000
2017-01-252250.002268.002211.002215.006881001533073200
2017-01-242213.002233.002200.002212.005109001131361000
2017-01-232250.002252.002213.002213.006562001462079800
2017-01-202269.002291.002265.002273.005725001303057800
2017-01-192281.002298.002268.002280.004946001128756900
2017-01-182247.002257.002213.002249.006313001411781900
2017-01-172290.002290.002251.002253.004714001067669100
2017-01-162316.002339.002277.002283.006361001460196400
2017-01-132341.002359.002330.002353.00357200838960900
2017-01-122379.002395.002327.002344.005862001378152100
2017-01-112351.002368.002342.002357.00389400916165500
2017-01-102354.002372.002307.002332.008936002090901700
2017-01-062350.002370.002347.002362.00380600898846200
2017-01-052400.002416.002366.002377.005898001406650500
2017-01-042339.002409.002339.002409.006045001446293700
2016-12-302327.002347.002312.002335.00389900908747700
2016-12-292350.002365.002329.002349.005243001231289300
2016-12-282340.002360.002324.002347.004698001100655000
2016-12-272376.002390.002344.002351.005107001205879000
2016-12-262387.002399.002365.002366.00393200935140800
2016-12-222395.002404.002360.002383.007156001701543900
2016-12-212450.002453.002384.002394.006963001678889100
2016-12-202435.002449.002412.002440.006137001491873100
2016-12-192423.002460.002414.002450.009643002353602100
2016-12-162450.002460.002391.002415.009483002297360900
2016-12-152439.002487.002433.002457.007467001839618800
2016-12-142475.002475.002440.002446.006343001553557800
2016-12-132460.002493.002426.002493.004984001231434000
2016-12-122514.002522.002453.002484.006374001586082000
2016-12-092499.002516.002482.002503.008720002177712400
2016-12-082535.002540.002472.002489.007432001852131700
2016-12-072462.002507.002461.002497.007995001991494100
2016-12-062434.002467.002408.002421.009047002199204200
2016-12-052412.002431.002376.002394.0011365002728988900
2016-12-022466.002486.002443.002457.008167002009519900
2016-12-012469.002511.002460.002489.0012376003077655900
2016-11-302434.002442.002397.002408.008610002077122000
2016-11-292415.002442.002408.002434.006339001538735800
2016-11-282459.002496.002430.002448.0010303002527325800
2016-11-252410.002474.002405.002472.007986001960865800
2016-11-242390.002413.002355.002402.008268001979262200
2016-11-222373.002391.002357.002388.006483001541919100
2016-11-212400.002418.002371.002382.006436001536831100
2016-11-182450.002450.002377.002393.008529002044848800
2016-11-172404.002429.002395.002429.004299001039459300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter