7936 (株)アシックスの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	545	560	545	560	108,000	130.84
1986-12-26	551	558	545	556	357,000	129.91
1986-12-25	555	556	545	556	267,000	129.91
1986-12-24	536	559	535	556	169,000	129.91
1986-12-23	535	540	535	536	208,000	125.23
1986-12-22	534	540	533	540	614,000	126.17
1986-12-19	540	544	539	544	460,000	127.10
1986-12-18	549	550	537	540	541,000	126.17
1986-12-17	551	555	545	549	428,000	128.27
1986-12-16	556	558	549	549	503,000	128.27
1986-12-15	560	571	556	556	366,000	129.91
1986-12-12	576	578	556	556	640,000	129.91
1986-12-11	579	580	570	571	1,176,001	133.41
1986-12-10	586	587	572	581	1,649,001	135.75
1986-12-09	564	584	561	580	2,081,001	135.51
1986-12-08	562	574	562	574	881,000	134.11
1986-12-06	559	562	556	560	106,000	130.84
1986-12-05	555	563	555	563	574,000	131.54
1986-12-04	556	568	555	559	601,000	130.61
1986-12-03	560	570	552	556	574,000	129.91
1986-12-02	570	574	555	555	311,000	129.67
1986-12-01	555	560	553	560	356,000	130.84
1986-11-29	563	563	556	556	140,000	129.91
1986-11-28	574	575	560	570	841,000	133.18
1986-11-27	565	575	553	570	1,833,001	133.18
1986-11-26	533	564	531	561	1,577,001	131.08
1986-11-25	532	534	530	531	282,000	124.07
1986-11-22	530	534	530	530	118,000	123.83
1986-11-21	547	548	533	533	843,000	124.53
1986-11-20	524	547	520	541	881,000	126.40
1986-11-19	515	525	514	520	246,000	121.50
1986-11-18	522	522	515	515	309,000	120.33
1986-11-17	523	525	516	516	260,000	120.56
1986-11-14	529	539	520	526	978,000	122.90
1986-11-13	510	540	506	530	632,000	123.83
1986-11-12	510	518	500	505	223,000	117.99
1986-11-11	496	510	495	504	309,000	117.76
1986-11-10	480	492	480	490	161,000	114.49
1986-11-07	481	485	475	475	144,000	110.98
1986-11-06	486	491	480	480	77,000	112.15
1986-11-05	476	498	476	482	38,000	112.62
1986-11-04	485	487	477	480	155,000	112.15
1986-11-01	503	503	490	490	99,000	114.49
1986-10-31	480	499	475	498	271,000	116.36
1986-10-30	471	472	470	470	326,000	109.81
1986-10-29	470	479	469	470	316,000	109.81
1986-10-28	460	462	455	460	633,000	107.48
1986-10-27	460	460	459	459	194,000	107.24
1986-10-25	465	466	455	459	302,000	107.24
1986-10-24	475	485	470	470	355,000	109.81
1986-10-23	485	489	470	475	454,000	110.98
1986-10-22	483	489	481	485	322,000	113.32
1986-10-21	494	495	481	483	203,000	112.85
1986-10-20	495	499	490	499	103,000	116.59
1986-10-17	508	508	495	500	129,000	116.82
1986-10-16	485	520	485	515	254,000	120.33
1986-10-15	481	495	477	485	338,000	113.32
1986-10-14	477	480	475	476	418,000	111.22
1986-10-13	480	481	476	476	161,000	111.22
1986-10-09	474	480	471	474	180,000	110.75
1986-10-08	475	488	475	480	316,000	112.15
1986-10-07	465	475	461	475	312,000	110.98
1986-10-06	459	469	459	465	196,000	108.65
1986-10-04	454	469	452	464	145,000	108.41
1986-10-03	448	455	448	453	262,000	105.84
1986-10-02	453	455	445	450	522,000	105.14
1986-10-01	475	480	450	450	286,000	105.14
1986-09-30	500	500	471	471	138,000	110.05
1986-09-29	504	510	500	504	123,000	117.76
1986-09-27	510	510	500	504	44,000	117.76
1986-09-26	520	524	510	514	125,000	120.09
1986-09-25	525	529	525	526	123,000	122.90
1986-09-24	511	525	510	520	166,000	121.50
1986-09-22	498	510	498	510	122,000	119.16
1986-09-19	485	495	485	488	152,000	114.02
1986-09-18	470	484	470	475	610,000	110.98
1986-09-17	480	480	465	470	334,000	109.81
1986-09-16	505	505	485	485	118,000	113.32
1986-09-12	492	515	492	515	132,000	120.33
1986-09-11	520	522	496	522	188,000	121.96
1986-09-10	529	530	520	522	249,000	121.96
1986-09-09	534	534	525	529	206,000	123.60
1986-09-08	544	544	532	537	31,000	125.47
1986-09-06	549	549	541	549	78,000	128.27
1986-09-05	551	551	540	549	103,000	128.27
1986-09-04	564	564	550	551	51,000	128.74
1986-09-03	565	565	550	560	91,000	130.84
1986-09-02	565	565	560	565	52,000	132.01
1986-09-01	570	570	565	565	59,000	132.01
1986-08-30	558	575	551	570	135,000	133.18
1986-08-29	566	570	550	566	137,000	132.24
1986-08-28	551	576	550	576	107,000	134.58
1986-08-27	555	560	550	555	192,000	129.67
1986-08-26	550	557	550	552	150,000	128.97
1986-08-25	551	570	551	560	51,000	130.84
1986-08-23	561	561	550	550	70,000	128.51
1986-08-22	561	565	561	565	76,000	132.01
1986-08-21	580	580	563	571	189,000	133.41
1986-08-20	595	595	581	590	183,000	137.85
1986-08-19	600	603	595	595	270,000	139.02
1986-08-18	605	610	600	600	87,000	140.19
1986-08-15	595	600	593	600	315,000	140.19
1986-08-14	584	592	581	592	306,000	138.32
1986-08-13	582	584	580	580	227,000	135.51
1986-08-12	575	588	575	578	229,000	135.05
1986-08-11	560	580	560	574	124,000	134.11
1986-08-08	580	580	553	556	256,000	129.91
1986-08-07	585	585	575	577	60,000	134.81
1986-08-06	590	599	580	590	52,000	137.85
1986-08-05	580	595	565	595	77,000	139.02
1986-08-04	568	585	568	580	111,000	135.51
1986-08-02	567	575	567	567	415,000	132.48
1986-08-01	570	585	566	577	280,000	134.81
1986-07-31	605	608	580	580	222,000	135.51
1986-07-30	606	611	605	610	142,000	142.52
1986-07-29	620	629	605	620	326,000	144.86
1986-07-28	620	633	620	633	184,000	147.90
1986-07-26	624	630	620	620	118,000	144.86
1986-07-25	623	633	621	624	270,000	145.79
1986-07-24	625	629	620	620	266,000	144.86
1986-07-23	610	625	610	623	504,000	145.56
1986-07-22	605	615	605	615	157,000	143.69
1986-07-21	624	634	595	600	244,000	140.19
1986-07-19	630	635	628	634	227,000	148.13
1986-07-18	631	639	630	635	327,000	148.36
1986-07-17	624	635	624	630	186,000	147.20
1986-07-16	627	635	625	630	371,000	147.20
1986-07-15	640	647	636	637	350,000	148.83
1986-07-14	660	660	641	655	240,000	153.04
1986-07-11	650	663	650	660	342,000	154.21
1986-07-10	663	664	656	660	281,000	154.21
1986-07-09	678	678	655	668	499,000	156.08
1986-07-08	668	683	665	679	1,504,001	158.65
1986-07-07	663	683	656	680	1,514,001	158.88
1986-07-05	637	659	637	659	669,000	153.97
1986-07-04	634	640	633	638	389,000	149.07
1986-07-03	636	646	635	640	478,000	149.53
1986-07-02	630	637	630	637	235,000	148.83
1986-07-01	633	644	633	640	369,000	149.53
1986-06-30	636	641	625	641	230,000	149.77
1986-06-28	635	639	633	636	289,000	148.60
1986-06-27	635	645	631	645	511,000	150.70
1986-06-26	638	645	630	645	482,000	150.70
1986-06-25	639	648	639	643	361,000	150.23
1986-06-24	659	659	640	646	256,000	150.94
1986-06-23	660	660	653	653	311,000	152.57
1986-06-21	648	657	648	653	486,000	152.57
1986-06-20	650	664	649	658	1,819,001	153.74
1986-06-19	655	665	644	650	1,060,000	151.87
1986-06-18	640	664	636	659	1,422,001	153.97
1986-06-17	633	649	626	638	1,614,001	149.07
1986-06-16	618	637	616	631	621,000	147.43
1986-06-13	629	633	618	618	394,000	144.39
1986-06-12	625	655	618	637	1,898,001	148.83
1986-06-11	611	620	610	616	378,000	143.93
1986-06-10	610	620	610	612	299,000	142.99
1986-06-09	628	637	628	629	195,000	146.96
1986-06-07	635	638	625	628	417,000	146.73
1986-06-06	620	643	620	639	1,833,001	149.30
1986-06-05	612	628	612	617	921,000	144.16
1986-06-04	610	620	610	615	362,000	143.69
1986-06-03	629	631	616	620	1,229,001	144.86
1986-06-02	610	634	606	621	1,872,001	145.09
1986-05-31	600	607	595	605	745,000	141.36
1986-05-30	592	609	591	598	1,316,001	139.72
1986-05-29	599	600	592	597	417,000	139.49
1986-05-28	598	604	592	599	943,000	139.95
1986-05-27	595	600	586	595	696,000	139.02
1986-05-26	597	617	591	605	1,791,001	141.36
1986-05-24	594	597	586	594	453,000	138.79
1986-05-23	580	599	580	598	1,583,001	139.72
1986-05-22	560	580	560	580	1,300,001	135.51
1986-05-21	558	567	558	560	470,000	130.84
1986-05-20	554	563	551	560	514,000	130.84
1986-05-19	560	565	552	555	514,000	129.67
1986-05-17	575	575	561	570	424,000	133.18
1986-05-16	590	590	577	580	790,000	135.51
1986-05-15	587	595	583	595	602,000	139.02
1986-05-14	583	595	581	585	779,000	136.68
1986-05-13	582	593	578	587	982,000	137.15
1986-05-12	595	597	581	583	668,000	136.22
1986-05-09	600	607	594	595	1,423,001	139.02
1986-05-08	580	610	575	608	2,866,001	142.06
1986-05-07	575	595	560	569	3,026,001	132.94
1986-05-06	545	579	540	575	3,096,001	134.35
1986-05-02	539	549	536	548	433,000	128.04
1986-05-01	530	540	529	535	462,000	125
1986-04-30	535	543	535	542	153,000	126.64
1986-04-28	538	547	538	544	204,000	127.10
1986-04-26	535	546	527	546	379,000	127.57
1986-04-25	540	545	530	530	370,000	123.83
1986-04-24	540	544	535	535	563,000	125
1986-04-23	540	550	535	550	669,000	128.51
1986-04-22	545	550	536	536	545,000	125.23
1986-04-21	540	553	535	550	839,000	128.51
1986-04-19	535	545	535	535	442,000	125
1986-04-18	550	555	540	554	2,101,001	129.44
1986-04-17	543	559	542	548	3,610,002	128.04
1986-04-16	523	543	522	540	3,742,002	126.17
1986-04-15	530	530	515	518	1,651,001	121.03
1986-04-14	519	535	517	525	2,909,001	122.66
1986-04-11	500	522	497	515	5,076,002	120.33
1986-04-10	475	498	471	496	1,819,001	115.89
1986-04-09	475	478	470	470	1,098,001	109.81
1986-04-08	490	493	480	480	1,126,001	112.15
1986-04-07	490	495	485	493	2,188,001	115.19
1986-04-05	489	491	482	483	1,757,001	112.85
1986-04-04	477	491	468	482	4,774,002	112.62
1986-04-03	445	477	445	476	1,915,001	111.22
1986-04-02	447	448	439	445	365,000	103.97
1986-04-01	448	448	441	447	255,000	104.44
1986-03-31	448	449	435	435	172,000	101.64
1986-03-29	445	448	443	448	275,000	104.67
1986-03-28	435	445	431	445	101,000	103.97
1986-03-27	446	446	430	430	234,000	100.47
1986-03-26	440	448	437	448	274,000	104.67
1986-03-25	438	440	438	439	128,000	102.57
1986-03-24	448	449	437	437	295,000	102.10
1986-03-22	440	446	439	446	237,000	104.21
1986-03-20	436	444	436	437	243,000	102.10
1986-03-19	432	440	430	435	201,000	101.64
1986-03-18	435	435	426	435	176,000	101.64
1986-03-17	425	435	425	426	198,000	99.53
1986-03-15	425	430	425	429	136,000	100.23
1986-03-14	422	426	418	425	302,000	99.30
1986-03-13	428	429	420	420	227,000	98.13
1986-03-12	435	435	431	432	123,000	100.94
1986-03-11	437	440	426	435	297,000	101.64
1986-03-10	448	448	441	447	255,000	104.44
1986-03-07	445	447	437	443	236,000	103.51
1986-03-06	439	441	437	437	296,000	102.10
1986-03-05	445	446	437	437	207,000	102.10
1986-03-04	440	449	437	449	262,000	104.91
1986-03-03	449	450	433	435	216,000	101.64
1986-03-01	445	450	442	450	161,000	105.14
1986-02-28	460	460	440	450	822,000	105.14
1986-02-27	460	464	450	464	1,957,001	108.41
1986-02-26	445	463	445	457	2,911,001	106.78
1986-02-25	435	441	433	438	1,236,001	102.34
1986-02-24	432	440	429	430	825,000	100.47
1986-02-22	417	429	414	428	666,000	100
1986-02-21	415	416	410	412	417,000	96.26
1986-02-20	409	412	408	412	220,000	96.26
1986-02-19	409	409	403	409	126,000	95.56
1986-02-18	410	410	408	409	194,000	95.56
1986-02-17	410	411	409	409	135,000	95.56
1986-02-15	411	414	407	410	92,000	95.79
1986-02-14	410	414	407	414	380,000	96.73
1986-02-13	410	412	409	410	214,000	95.79
1986-02-12	410	410	405	410	65,000	95.79
1986-02-10	410	410	405	410	104,000	95.79
1986-02-07	409	409	405	405	33,000	94.63
1986-02-06	410	410	404	409	47,000	95.56
1986-02-05	405	410	402	402	50,000	93.93
1986-02-04	402	410	401	410	54,000	95.79
1986-02-03	405	410	405	410	90,000	95.79
1986-02-01	402	405	401	401	77,000	93.69
1986-01-31	401	405	401	402	85,000	93.93
1986-01-30	401	405	400	400	28,000	93.46
1986-01-29	401	405	401	401	75,000	93.69
1986-01-28	405	406	405	405	80,000	94.63
1986-01-27	402	405	400	400	95,000	93.46
1986-01-25	414	414	400	400	153,000	93.46
1986-01-24	410	414	409	410	43,000	95.79
1986-01-23	415	418	410	412	101,000	96.26
1986-01-22	410	413	410	410	204,000	95.79
1986-01-21	415	415	409	409	193,000	95.56
1986-01-20	410	415	407	415	33,000	96.96
1986-01-18	419	425	417	425	115,000	99.30
1986-01-17	429	429	417	424	94,000	99.07
1986-01-16	430	431	428	429	93,000	100.23
1986-01-14	434	435	427	430	227,000	100.47
1986-01-13	434	434	429	434	175,000	101.40
1986-01-10	435	435	427	435	275,000	101.64
1986-01-09	438	438	433	433	513,000	101.17
1986-01-08	427	439	427	435	867,000	101.64
1986-01-07	429	429	421	422	145,000	98.60
1986-01-06	419	425	419	425	75,000	99.30
1986-01-04	423	424	418	418	52,000	97.66

分割・併合履歴： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7936 (株)アシックス の時系列データ [1986年度]

7936 (株)アシックスの時系列データ [1986年度]