[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 
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
2016-07-141801.001836.001793.001827.0012614002293486800
2016-07-131799.001805.001770.001791.0011389002041275600
2016-07-121734.001758.001727.001749.0021114003685431600
2016-07-111600.001709.001596.001694.0013834002315785100
2016-07-081601.001630.001578.001584.009904001581753100
2016-07-071631.001635.001584.001593.0014136002270602500
2016-07-061663.001664.001581.001611.0022349003596900900
2016-07-051729.001729.001697.001723.009368001607907300
2016-07-041720.001748.001686.001743.0012128002095868200
2016-07-011700.001733.001683.001726.0013014002230939900
2016-06-301724.001758.001709.001716.0011499001984682800
2016-06-291660.001737.001622.001722.0018398003124478900
2016-06-281664.001672.001613.001652.0021995003611569100
2016-06-271757.001771.001662.001686.0029005004937822600
2016-06-241911.001923.001745.001757.0022383004027676600
2016-06-231877.001925.001872.001911.0010624002024738500
2016-06-221910.001913.001866.001871.0013810002602029400
2016-06-211910.001911.001890.001907.0010955002081336100
2016-06-201884.001972.001870.001910.0031382006022936300
2016-06-172120.002120.002079.002093.009244001939508600
2016-06-162163.002175.002080.002090.008620001816423100
2016-06-152164.002181.002137.002159.007166001548294000
2016-06-142185.002200.002145.002155.009698002096910000
2016-06-132225.002227.002166.002186.0011974002624808800
2016-06-102317.002330.002252.002261.0017644004007450800
2016-06-092334.002353.002307.002325.0010321002403558700
2016-06-082423.002423.002336.002353.0015308003609665000
2016-06-072409.002423.002388.002418.006709001618327100
2016-06-062376.002426.002353.002420.007660001843179500
2016-06-032387.002440.002380.002408.008162001964447700
2016-06-022493.002508.002330.002372.0018445004414237300
2016-06-012503.002562.002502.002521.0010558002674784500
2016-05-312481.002536.002480.002521.006103001538080200
2016-05-302486.002500.002462.002490.005872001457069300
2016-05-272512.002545.002484.002493.0010320002588089200
2016-05-262500.002533.002483.002498.0010210002560590000
2016-05-252462.002490.002455.002462.006656001643994900
2016-05-242465.002470.002417.002425.007615001854670400
2016-05-232449.002482.002436.002479.0010363002554415600
2016-05-202403.002470.002403.002459.0012039002944592700
2016-05-192399.002403.002363.002388.007943001893529100
2016-05-182378.002430.002342.002370.0011058002632633100
2016-05-172392.002408.002355.002375.006924001644726300
2016-05-162350.002406.002343.002382.0010592002521694200
2016-05-132350.002410.002329.002341.0011438002694783400
2016-05-122308.002328.002284.002312.0012829002956708400
2016-05-112362.002384.002314.002317.0017650004135570600
2016-05-102533.002547.002328.002362.00417830010084304200
2016-05-092176.002182.002119.002133.007954001701361200
2016-05-062158.002175.002137.002160.008610001854249100
2016-05-022143.002184.002131.002158.0012773002746048800
2016-04-282311.002334.002203.002211.009294002096946200
2016-04-272315.002322.002275.002297.009680002219184700
2016-04-262309.002335.002256.002266.009149002085342500
2016-04-252329.002339.002276.002299.007612001752098000
2016-04-222300.002320.002281.002320.008728002009412200
2016-04-212305.002336.002289.002317.0010394002399610000
2016-04-202250.002362.002235.002270.0026819006159708300
2016-04-192182.002200.002149.002172.0010885002364971700
2016-04-182064.002125.002056.002117.0017986003776009800
2016-04-152073.002133.002069.002096.009385001973876700
2016-04-142076.002111.002038.002111.0011546002410413000
2016-04-131978.002060.001968.002047.0014518002948781200
2016-04-121895.001959.001895.001945.0011153002166985600
2016-04-111909.001926.001870.001903.008841001676005500
2016-04-081855.001951.001847.001924.008705001661153300
2016-04-071886.001910.001868.001895.006346001202078100
2016-04-061880.001902.001860.001886.0010882002048480300
2016-04-051888.001908.001863.001865.008122001528287800
2016-04-041931.001940.001889.001900.0011833002259623900
2016-04-012010.002018.001913.001921.009439001838390400
2016-03-312049.002076.002001.002005.008292001681736500
2016-03-302101.002106.002038.002038.009243001906055100
2016-03-292109.002133.002083.002112.0014280003014038400
2016-03-282054.002084.002046.002084.007899001632859600
2016-03-252024.002059.002014.002043.0011726002388176900
2016-03-242087.002092.002007.002009.0015018003045662100
2016-03-232121.002144.002084.002094.0015906003354882400
2016-03-222084.002165.002081.002123.0026422005621578100
2016-03-182030.002094.002030.002058.0021704004477631700
2016-03-172057.002086.002012.002028.0013866002828529400
2016-03-162012.002088.001993.002046.0012351002532239200
2016-03-152027.002059.002018.002033.0012792002605184900
2016-03-142011.002048.002011.002037.0012437002527902600
2016-03-111963.002003.001922.001986.0019675003875454800
2016-03-102046.002066.001955.001980.0028178005596331500
2016-03-092084.002106.002022.002044.0010682002187525000
2016-03-082096.002123.002037.002085.0022420004658507100
2016-03-072213.002216.002102.002119.0014190003029591000
2016-03-042199.002223.002176.002216.0011972002637275200
2016-03-032177.002242.002161.002212.0011237002480271700
2016-03-022133.002188.002112.002178.0011421002475594400
2016-03-012051.002087.002011.002071.0010355002130230600
2016-02-292146.002160.002056.002056.0016503003473296000
2016-02-262134.002163.002105.002119.0013565002891199600
2016-02-252066.002123.002043.002098.0014178002960815100
2016-02-242005.002030.001980.002006.007892001582645300
2016-02-232027.002086.002025.002036.009158001876629800
2016-02-222042.002073.002022.002032.0013989002854149700
2016-02-192005.002072.002005.002058.0019085003900447400
2016-02-181974.002058.001972.002032.0019967004036459700
2016-02-171886.001938.001842.001862.0019732003716061000
2016-02-161790.001890.001790.001841.0014221002627664200
2016-02-151808.001833.001734.001809.0029753005304245300
2016-02-121830.001845.001774.001781.0015331002778346100
2016-02-101934.001965.001864.001906.0016344003102764600
2016-02-091988.002005.001904.001925.0019483003779867300
2016-02-082016.002080.002005.002055.0013540002766389000
2016-02-052050.002117.002046.002066.0014714003047647900
2016-02-042146.002181.002132.002132.0010406002237450000
2016-02-032238.002252.002161.002176.0012888002816930400
2016-02-022281.002319.002277.002282.0016606003817959400
2016-02-012250.002302.002247.002275.0013001002963105200
2016-01-292162.002223.002117.002211.0014007003049367400
2016-01-282163.002180.002127.002127.009222001979852900
2016-01-272121.002145.002110.002139.008697001853966600
2016-01-262093.002118.002075.002078.0011728002455837600
2016-01-252109.002133.002081.002122.0016961003580471700
2016-01-222026.002064.001982.002060.0015821003201427800
2016-01-212007.002045.001955.001955.0019534003912291300
2016-01-202125.002135.002006.002014.0017357003561621000
2016-01-192152.002178.002136.002165.0017386003752129400
2016-01-182162.002195.002148.002184.0010281002239687200
2016-01-152234.002297.002196.002210.0011160002499737900
2016-01-142220.002240.002164.002199.0014973003288328900
2016-01-132265.002283.002237.002270.0019346004384104400
2016-01-122351.002381.002225.002234.0027844006366339000
2016-01-082409.002478.002383.002386.0016703004038465200
2016-01-072449.002482.002422.002429.0016392004002229700
2016-01-062437.002459.002422.002450.0013486003287743300
2016-01-052455.002476.002420.002428.0010695002610328500
2016-01-042501.002540.002463.002476.008868002205144300
2015-12-302517.002567.002517.002524.009402002390605500
2015-12-292453.002523.002452.002509.005343001337859000
2015-12-282465.002513.002455.002480.005326001323378200
2015-12-252499.002507.002474.002483.006388001589463900
2015-12-242550.002552.002498.002505.006541001645827100
2015-12-222518.002561.002508.002551.006738001712725300
2015-12-212510.002530.002462.002509.0011087002769868000
2015-12-182606.002641.002525.002527.0018749004815855200
2015-12-172636.002671.002616.002631.0013548003574724700
2015-12-162551.002603.002546.002588.0016110004150070500
2015-12-152572.002572.002510.002510.008627002180988500
2015-12-142570.002580.002510.002566.0017679004506916400
2015-12-112628.002665.002604.002615.0020875005476545200
2015-12-102680.002703.002651.002674.008574002295848600
2015-12-092712.002757.002681.002700.0011930003232965000
2015-12-082715.002744.002693.002702.008649002346072200
2015-12-072716.002745.002696.002716.0013920003778060000
2015-12-042727.002743.002678.002700.0013900003757145500
2015-12-032790.002797.002740.002783.0011698003249402300
2015-12-022851.002853.002793.002794.0013022003661993000
2015-12-012820.002859.002806.002856.006766001925324400
2015-11-302805.002844.002774.002812.008059002266980400
2015-11-272860.002879.002813.002829.007199002039908700
2015-11-262845.002898.002836.002860.006363001827561400

   ※ 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