[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 
2017-07-212004.002015.001997.002009.004985001000196700
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
2016-11-162436.002436.002393.002424.007446001801075800
2016-11-152383.002415.002365.002407.006795001628589500
2016-11-142316.002393.002306.002381.007640001809155600
2016-11-112322.002347.002258.002291.008218001890913300
2016-11-102220.002297.002198.002289.0014294003211928600
2016-11-092240.002289.002088.002120.0022195004789900000
2016-11-082340.002348.002262.002281.009244002116483400
2016-11-072264.002342.002260.002318.0014896003449813200
2016-11-042139.002174.002127.002168.008601001851218300
2016-11-022213.002213.002170.002185.006381001394244100
2016-11-012239.002256.002218.002254.00418100937468300
2016-10-312250.002259.002221.002242.007376001649479000
2016-10-282289.002302.002239.002265.0010384002354457600
2016-10-272200.002275.002199.002273.0010307002323523400
2016-10-262166.002200.002146.002199.005196001134103400
2016-10-252139.002201.002139.002198.006601001441195100
2016-10-242141.002141.002090.002121.008590001817038800
2016-10-212200.002203.002150.002153.006850001486914500
2016-10-202125.002193.002124.002170.009417002041887700
2016-10-192103.002133.002095.002108.006904001459276700
2016-10-182118.002124.002088.002104.007197001514084900
2016-10-172086.002159.002086.002136.005336001138426100
2016-10-142126.002145.002101.002111.006859001451554000
2016-10-132135.002157.002113.002138.005256001123380100
2016-10-122103.002140.002096.002109.00426900903903700
2016-10-112127.002147.002112.002130.00443300945497000
2016-10-072125.002146.002116.002143.005132001095923000
2016-10-062120.002186.002117.002141.009020001938993700
2016-10-052086.002107.002058.002088.004961001035744300
2016-10-042053.002083.002053.002074.00418300866064900
2016-10-032050.002059.002030.002037.00419200856352300
2016-09-302023.002033.001997.002023.006667001347082900
2016-09-292079.002091.002049.002080.004906001018641700
2016-09-282100.002125.002052.002067.005134001065975200
2016-09-272034.002107.002019.002106.008862001843264800
2016-09-262078.002101.002054.002059.00445100921275800
2016-09-232097.002112.002059.002099.007352001538192800
2016-09-212051.002116.002012.002114.0012238002537641800
2016-09-202058.002102.002056.002094.007314001527199800
2016-09-162042.002083.002022.002081.007175001480557500
2016-09-152050.002064.002017.002053.006850001400876300
2016-09-142087.002094.002059.002079.00426200887036200
2016-09-132148.002165.002094.002104.005563001180984000
2016-09-122110.002124.002091.002111.007365001549552700
2016-09-092141.002159.002130.002144.009551002049840000
2016-09-082141.002158.002113.002143.005780001236355500
2016-09-072134.002155.002124.002142.008388001793162400
2016-09-062147.002165.002132.002160.007686001655330600
2016-09-052116.002155.002093.002140.0010469002233138200
2016-09-022106.002128.002103.002124.005062001071522000
2016-09-012120.002142.002103.002125.00446800946675000
2016-08-312067.002112.002066.002097.006693001400624600
2016-08-302089.002113.002064.002069.005999001245869500
2016-08-292092.002140.002080.002115.006662001410285600
2016-08-262061.002071.002033.002042.004909001005720200
2016-08-252068.002109.002068.002080.005631001174909700
2016-08-242077.002111.002072.002085.005012001045263800
2016-08-232100.002104.002048.002055.006066001253641800
2016-08-222116.002130.002092.002123.00450600953910800
2016-08-192062.002116.002061.002108.009161001924177700
2016-08-182105.002143.002057.002058.0010219002132869600
2016-08-172116.002148.002089.002105.007132001504420500
2016-08-162158.002192.002101.002120.009887002115168600
2016-08-152144.002205.002133.002168.0014082003060351100
2016-08-122020.002122.002001.002113.0011778002443958500
2016-08-102014.002023.001989.002012.006839001374228400
2016-08-092008.002039.001993.002031.0012960002619163400
2016-08-082000.002060.001967.002014.0023345004697910400
2016-08-051880.001900.001857.001872.009480001779542500
2016-08-041780.001885.001775.001879.0013164002423731600
2016-08-031796.001818.001771.001780.007044001262690000
2016-08-021840.001863.001829.001829.007685001414771000
2016-08-011870.001876.001835.001853.007231001342133500
2016-07-291877.001906.001837.001903.0015711002942288400
2016-07-281880.001899.001847.001885.0017775003345298400
2016-07-271899.001931.001870.001920.008693001664018700
2016-07-261900.001910.001835.001861.0010344001927287300
2016-07-251917.001938.001906.001917.007628001465281900
2016-07-221896.001935.001883.001903.007344001401906300
2016-07-211937.001969.001918.001934.007714001496109800
2016-07-201895.001909.001867.001909.007332001386754700
2016-07-191872.001900.001840.001900.0015800002973999400
2016-07-151849.001929.001847.001889.0014399002722537600

   ※ 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。 

s7db.com Twitter Blog