7936 (株)アシックス の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 965 | 968 | 958 | 965 | 153,000 | 241.25 |
| 1989-12-28 | 965 | 970 | 960 | 970 | 289,000 | 242.50 |
| 1989-12-27 | 965 | 970 | 955 | 965 | 362,000 | 241.25 |
| 1989-12-26 | 973 | 975 | 960 | 960 | 393,000 | 240 |
| 1989-12-25 | 961 | 963 | 950 | 963 | 319,000 | 240.75 |
| 1989-12-22 | 955 | 959 | 940 | 940 | 429,000 | 235 |
| 1989-12-21 | 967 | 967 | 950 | 953 | 383,000 | 238.25 |
| 1989-12-20 | 970 | 974 | 957 | 960 | 439,000 | 240 |
| 1989-12-19 | 974 | 974 | 951 | 951 | 880,000 | 237.75 |
| 1989-12-18 | 975 | 976 | 968 | 975 | 550,000 | 243.75 |
| 1989-12-15 | 990 | 990 | 976 | 976 | 490,000 | 244 |
| 1989-12-14 | 994 | 994 | 980 | 980 | 479,000 | 245 |
| 1989-12-13 | 990 | 995 | 981 | 994 | 581,000 | 248.50 |
| 1989-12-12 | 990 | 999 | 977 | 990 | 565,000 | 247.50 |
| 1989-12-11 | 985 | 985 | 975 | 984 | 495,000 | 246 |
| 1989-12-08 | 1,000 | 1,000 | 985 | 994 | 888,000 | 248.50 |
| 1989-12-07 | 1,010 | 1,010 | 996 | 996 | 994,000 | 249 |
| 1989-12-06 | 1,010 | 1,010 | 996 | 996 | 1,030,000 | 249 |
| 1989-12-05 | 993 | 1,020 | 992 | 1,020 | 1,739,000 | 255 |
| 1989-12-04 | 975 | 998 | 972 | 993 | 1,078,000 | 248.25 |
| 1989-12-01 | 990 | 995 | 975 | 975 | 1,413,000 | 243.75 |
| 1989-11-30 | 993 | 1,010 | 988 | 1,000 | 1,149,000 | 250 |
| 1989-11-29 | 1,020 | 1,020 | 981 | 983 | 1,577,000 | 245.75 |
| 1989-11-28 | 1,030 | 1,040 | 1,010 | 1,010 | 3,348,000 | 252.50 |
| 1989-11-27 | 1,000 | 1,040 | 999 | 1,010 | 5,217,000 | 252.50 |
| 1989-11-24 | 997 | 1,010 | 988 | 999 | 3,851,000 | 249.75 |
| 1989-11-22 | 969 | 997 | 964 | 987 | 5,417,000 | 246.75 |
| 1989-11-21 | 977 | 977 | 961 | 961 | 3,767,000 | 240.25 |
| 1989-11-20 | 948 | 959 | 939 | 959 | 3,143,000 | 239.75 |
| 1989-11-17 | 950 | 960 | 926 | 928 | 4,057,000 | 232 |
| 1989-11-16 | 900 | 944 | 891 | 941 | 2,761,000 | 235.25 |
| 1989-11-15 | 900 | 900 | 890 | 891 | 467,000 | 222.75 |
| 1989-11-14 | 900 | 900 | 890 | 890 | 298,000 | 222.50 |
| 1989-11-13 | 909 | 915 | 895 | 902 | 355,000 | 225.50 |
| 1989-11-10 | 889 | 909 | 886 | 909 | 781,000 | 227.25 |
| 1989-11-09 | 857 | 895 | 857 | 876 | 974,000 | 219 |
| 1989-11-08 | 860 | 870 | 851 | 855 | 399,000 | 213.75 |
| 1989-11-07 | 870 | 880 | 862 | 870 | 363,000 | 217.50 |
| 1989-11-06 | 880 | 880 | 870 | 870 | 257,000 | 217.50 |
| 1989-11-02 | 880 | 883 | 870 | 870 | 475,000 | 217.50 |
| 1989-11-01 | 876 | 885 | 876 | 885 | 885,000 | 221.25 |
| 1989-10-31 | 871 | 885 | 871 | 875 | 329,000 | 218.75 |
| 1989-10-30 | 885 | 885 | 875 | 878 | 196,000 | 219.50 |
| 1989-10-27 | 885 | 885 | 871 | 880 | 383,000 | 220 |
| 1989-10-26 | 900 | 900 | 888 | 888 | 192,000 | 222 |
| 1989-10-25 | 895 | 905 | 890 | 891 | 348,000 | 222.75 |
| 1989-10-24 | 917 | 917 | 896 | 905 | 495,000 | 226.25 |
| 1989-10-23 | 910 | 919 | 900 | 908 | 280,000 | 227 |
| 1989-10-20 | 920 | 920 | 909 | 919 | 557,000 | 229.75 |
| 1989-10-19 | 913 | 920 | 903 | 907 | 593,000 | 226.75 |
| 1989-10-18 | 910 | 910 | 895 | 895 | 260,000 | 223.75 |
| 1989-10-17 | 897 | 910 | 897 | 900 | 434,000 | 225 |
| 1989-10-16 | 890 | 898 | 870 | 888 | 389,000 | 222 |
| 1989-10-13 | 898 | 908 | 895 | 898 | 284,000 | 224.50 |
| 1989-10-12 | 920 | 920 | 895 | 895 | 412,000 | 223.75 |
| 1989-10-11 | 939 | 939 | 920 | 925 | 576,000 | 231.25 |
| 1989-10-09 | 938 | 939 | 920 | 930 | 768,000 | 232.50 |
| 1989-10-06 | 930 | 939 | 920 | 929 | 971,000 | 232.25 |
| 1989-10-05 | 927 | 947 | 926 | 940 | 2,824,000 | 235 |
| 1989-10-04 | 912 | 920 | 910 | 920 | 1,164,000 | 230 |
| 1989-10-03 | 884 | 911 | 880 | 902 | 761,000 | 225.50 |
| 1989-10-02 | 871 | 879 | 871 | 878 | 389,000 | 219.50 |
| 1989-09-29 | 877 | 880 | 873 | 877 | 323,000 | 219.25 |
| 1989-09-28 | 877 | 880 | 874 | 874 | 274,000 | 218.50 |
| 1989-09-27 | 875 | 880 | 874 | 875 | 471,000 | 218.75 |
| 1989-09-26 | 872 | 885 | 868 | 873 | 284,000 | 218.25 |
| 1989-09-25 | 889 | 889 | 878 | 878 | 279,000 | 219.50 |
| 1989-09-22 | 889 | 889 | 873 | 878 | 370,000 | 219.50 |
| 1989-09-21 | 864 | 869 | 859 | 869 | 526,000 | 217.25 |
| 1989-09-20 | 856 | 869 | 856 | 861 | 330,000 | 215.25 |
| 1989-09-19 | 854 | 856 | 853 | 854 | 152,000 | 213.50 |
| 1989-09-18 | 852 | 854 | 851 | 851 | 174,000 | 212.75 |
| 1989-09-14 | 855 | 858 | 847 | 850 | 281,000 | 212.50 |
| 1989-09-13 | 860 | 860 | 850 | 850 | 192,000 | 212.50 |
| 1989-09-12 | 861 | 865 | 850 | 851 | 171,000 | 212.75 |
| 1989-09-11 | 865 | 865 | 850 | 850 | 232,000 | 212.50 |
| 1989-09-08 | 860 | 869 | 855 | 855 | 193,000 | 213.75 |
| 1989-09-07 | 875 | 878 | 860 | 860 | 132,000 | 215 |
| 1989-09-06 | 878 | 880 | 851 | 852 | 198,000 | 213 |
| 1989-09-05 | 869 | 879 | 869 | 878 | 123,000 | 219.50 |
| 1989-09-04 | 858 | 869 | 858 | 869 | 154,000 | 217.25 |
| 1989-09-01 | 864 | 868 | 851 | 851 | 219,000 | 212.75 |
| 1989-08-31 | 874 | 877 | 850 | 874 | 198,000 | 218.50 |
| 1989-08-30 | 879 | 880 | 870 | 874 | 211,000 | 218.50 |
| 1989-08-29 | 883 | 885 | 870 | 878 | 220,000 | 219.50 |
| 1989-08-28 | 880 | 885 | 876 | 881 | 187,000 | 220.25 |
| 1989-08-25 | 884 | 885 | 875 | 876 | 248,000 | 219 |
| 1989-08-24 | 880 | 885 | 865 | 882 | 264,000 | 220.50 |
| 1989-08-23 | 890 | 890 | 880 | 880 | 205,000 | 220 |
| 1989-08-22 | 892 | 892 | 885 | 890 | 218,000 | 222.50 |
| 1989-08-21 | 890 | 892 | 880 | 887 | 207,000 | 221.75 |
| 1989-08-18 | 895 | 895 | 886 | 889 | 275,000 | 222.25 |
| 1989-08-17 | 889 | 895 | 886 | 891 | 391,000 | 222.75 |
| 1989-08-16 | 890 | 890 | 880 | 880 | 236,000 | 220 |
| 1989-08-15 | 880 | 894 | 875 | 885 | 328,000 | 221.25 |
| 1989-08-14 | 885 | 885 | 878 | 884 | 119,000 | 221 |
| 1989-08-11 | 894 | 894 | 878 | 878 | 160,000 | 219.50 |
| 1989-08-10 | 885 | 893 | 881 | 893 | 384,000 | 223.25 |
| 1989-08-09 | 885 | 889 | 875 | 879 | 348,000 | 219.75 |
| 1989-08-08 | 885 | 895 | 883 | 885 | 162,000 | 221.25 |
| 1989-08-07 | 895 | 895 | 885 | 895 | 289,000 | 223.75 |
| 1989-08-04 | 890 | 895 | 880 | 895 | 325,000 | 223.75 |
| 1989-08-03 | 889 | 889 | 878 | 888 | 766,000 | 222 |
| 1989-08-02 | 865 | 879 | 861 | 879 | 324,000 | 219.75 |
| 1989-08-01 | 875 | 880 | 866 | 875 | 324,000 | 218.75 |
| 1989-07-31 | 880 | 885 | 868 | 880 | 412,000 | 220 |
| 1989-07-28 | 889 | 889 | 881 | 885 | 481,000 | 221.25 |
| 1989-07-27 | 885 | 889 | 876 | 880 | 364,000 | 220 |
| 1989-07-26 | 863 | 885 | 861 | 885 | 566,000 | 221.25 |
| 1989-07-25 | 857 | 863 | 848 | 863 | 454,000 | 215.75 |
| 1989-07-24 | 846 | 846 | 838 | 838 | 487,000 | 209.50 |
| 1989-07-21 | 845 | 847 | 840 | 846 | 207,000 | 211.50 |
| 1989-07-20 | 854 | 854 | 845 | 847 | 219,000 | 211.75 |
| 1989-07-19 | 840 | 857 | 839 | 854 | 361,000 | 213.50 |
| 1989-07-18 | 851 | 855 | 850 | 850 | 197,000 | 212.50 |
| 1989-07-17 | 855 | 865 | 855 | 857 | 138,000 | 214.25 |
| 1989-07-14 | 876 | 880 | 870 | 875 | 275,000 | 218.75 |
| 1989-07-13 | 879 | 881 | 876 | 881 | 352,000 | 220.25 |
| 1989-07-12 | 880 | 881 | 876 | 880 | 302,000 | 220 |
| 1989-07-11 | 881 | 887 | 880 | 881 | 313,000 | 220.25 |
| 1989-07-10 | 887 | 888 | 875 | 880 | 210,000 | 220 |
| 1989-07-07 | 880 | 883 | 871 | 875 | 277,000 | 218.75 |
| 1989-07-06 | 880 | 890 | 880 | 887 | 238,000 | 221.75 |
| 1989-07-05 | 880 | 890 | 875 | 875 | 185,000 | 218.75 |
| 1989-07-04 | 877 | 880 | 872 | 880 | 152,000 | 220 |
| 1989-07-03 | 870 | 879 | 861 | 872 | 161,000 | 218 |
| 1989-06-30 | 874 | 880 | 860 | 880 | 392,000 | 220 |
| 1989-06-29 | 875 | 883 | 870 | 875 | 310,000 | 218.75 |
| 1989-06-28 | 860 | 878 | 850 | 875 | 337,000 | 218.75 |
| 1989-06-27 | 860 | 879 | 860 | 879 | 203,000 | 219.75 |
| 1989-06-26 | 853 | 885 | 851 | 870 | 394,000 | 217.50 |
| 1989-06-23 | 865 | 867 | 850 | 850 | 705,000 | 212.50 |
| 1989-06-22 | 880 | 880 | 867 | 867 | 238,000 | 216.75 |
| 1989-06-21 | 877 | 880 | 873 | 880 | 220,000 | 220 |
| 1989-06-20 | 873 | 880 | 869 | 880 | 252,000 | 220 |
| 1989-06-19 | 866 | 881 | 866 | 880 | 193,000 | 220 |
| 1989-06-16 | 885 | 890 | 860 | 865 | 367,000 | 216.25 |
| 1989-06-15 | 890 | 899 | 881 | 881 | 283,000 | 220.25 |
| 1989-06-14 | 893 | 895 | 885 | 890 | 389,000 | 222.50 |
| 1989-06-13 | 910 | 910 | 890 | 890 | 514,000 | 222.50 |
| 1989-06-12 | 916 | 916 | 906 | 910 | 359,000 | 227.50 |
| 1989-06-09 | 930 | 935 | 906 | 907 | 979,000 | 226.75 |
| 1989-06-08 | 899 | 938 | 898 | 927 | 2,046,000 | 231.75 |
| 1989-06-07 | 899 | 900 | 897 | 897 | 354,000 | 224.25 |
| 1989-06-06 | 902 | 902 | 885 | 897 | 495,000 | 224.25 |
| 1989-06-05 | 913 | 915 | 901 | 909 | 574,000 | 227.25 |
| 1989-06-02 | 927 | 927 | 895 | 910 | 731,000 | 227.50 |
| 1989-06-01 | 932 | 934 | 916 | 924 | 1,932,000 | 231 |
| 1989-05-31 | 909 | 933 | 900 | 920 | 2,407,000 | 230 |
| 1989-05-30 | 901 | 905 | 895 | 900 | 700,000 | 225 |
| 1989-05-29 | 910 | 910 | 900 | 905 | 788,000 | 226.25 |
| 1989-05-26 | 899 | 908 | 898 | 900 | 1,034,000 | 225 |
| 1989-05-25 | 899 | 900 | 892 | 897 | 572,000 | 224.25 |
| 1989-05-24 | 898 | 900 | 893 | 898 | 530,000 | 224.50 |
| 1989-05-23 | 910 | 910 | 892 | 905 | 896,000 | 226.25 |
| 1989-05-22 | 909 | 920 | 905 | 915 | 985,000 | 228.75 |
| 1989-05-19 | 909 | 909 | 900 | 904 | 641,000 | 226 |
| 1989-05-18 | 914 | 914 | 900 | 900 | 896,000 | 225 |
| 1989-05-17 | 908 | 915 | 900 | 914 | 1,845,000 | 228.50 |
| 1989-05-16 | 907 | 907 | 899 | 900 | 943,000 | 225 |
| 1989-05-15 | 902 | 910 | 896 | 897 | 567,000 | 224.25 |
| 1989-05-12 | 901 | 920 | 895 | 906 | 2,312,000 | 226.50 |
| 1989-05-11 | 899 | 900 | 890 | 900 | 1,020,000 | 225 |
| 1989-05-10 | 897 | 898 | 886 | 898 | 858,000 | 224.50 |
| 1989-05-09 | 895 | 899 | 885 | 899 | 1,049,000 | 224.75 |
| 1989-05-08 | 903 | 905 | 898 | 900 | 1,027,000 | 225 |
| 1989-05-02 | 924 | 927 | 901 | 901 | 3,985,000 | 225.25 |
| 1989-05-01 | 890 | 917 | 886 | 914 | 4,410,000 | 228.50 |
| 1989-04-28 | 880 | 885 | 876 | 885 | 2,058,000 | 221.25 |
| 1989-04-27 | 875 | 884 | 870 | 875 | 2,357,000 | 218.75 |
| 1989-04-26 | 842 | 869 | 840 | 868 | 1,744,000 | 217 |
| 1989-04-25 | 831 | 842 | 831 | 842 | 616,000 | 210.50 |
| 1989-04-24 | 859 | 859 | 830 | 835 | 453,000 | 208.75 |
| 1989-04-21 | 860 | 860 | 841 | 852 | 938,000 | 213 |
| 1989-04-20 | 865 | 875 | 860 | 860 | 2,324,000 | 215 |
| 1989-04-19 | 867 | 868 | 856 | 860 | 2,089,000 | 215 |
| 1989-04-18 | 846 | 855 | 840 | 855 | 1,321,000 | 213.75 |
| 1989-04-17 | 838 | 844 | 835 | 840 | 458,000 | 210 |
| 1989-04-14 | 840 | 850 | 830 | 835 | 1,007,000 | 208.75 |
| 1989-04-13 | 834 | 854 | 826 | 840 | 2,838,000 | 210 |
| 1989-04-12 | 830 | 836 | 823 | 835 | 871,000 | 208.75 |
| 1989-04-11 | 799 | 805 | 791 | 791 | 622,000 | 197.75 |
| 1989-04-10 | 800 | 807 | 790 | 795 | 409,000 | 198.75 |
| 1989-04-07 | 809 | 815 | 801 | 802 | 504,000 | 200.50 |
| 1989-04-06 | 823 | 830 | 811 | 815 | 569,000 | 203.75 |
| 1989-04-05 | 836 | 838 | 820 | 830 | 551,000 | 207.50 |
| 1989-04-04 | 823 | 841 | 820 | 839 | 1,014,000 | 209.75 |
| 1989-04-03 | 800 | 819 | 797 | 805 | 514,000 | 201.25 |
| 1989-03-31 | 800 | 805 | 793 | 805 | 439,000 | 201.25 |
| 1989-03-30 | 799 | 800 | 784 | 793 | 326,000 | 198.25 |
| 1989-03-29 | 776 | 800 | 775 | 800 | 371,000 | 200 |
| 1989-03-28 | 765 | 780 | 760 | 770 | 246,000 | 192.50 |
| 1989-03-27 | 770 | 786 | 761 | 761 | 347,000 | 190.25 |
| 1989-03-24 | 780 | 790 | 780 | 780 | 198,000 | 195 |
| 1989-03-23 | 781 | 796 | 781 | 790 | 312,000 | 197.50 |
| 1989-03-22 | 795 | 795 | 780 | 781 | 424,000 | 195.25 |
| 1989-03-20 | 795 | 805 | 795 | 795 | 341,000 | 198.75 |
| 1989-03-17 | 815 | 816 | 801 | 805 | 350,000 | 201.25 |
| 1989-03-16 | 820 | 828 | 816 | 816 | 472,000 | 204 |
| 1989-03-15 | 821 | 824 | 814 | 819 | 345,000 | 204.75 |
| 1989-03-14 | 830 | 834 | 821 | 825 | 337,000 | 206.25 |
| 1989-03-13 | 833 | 833 | 825 | 826 | 289,000 | 206.50 |
| 1989-03-10 | 825 | 835 | 825 | 825 | 692,000 | 206.25 |
| 1989-03-09 | 837 | 838 | 823 | 834 | 702,000 | 208.50 |
| 1989-03-08 | 837 | 838 | 829 | 834 | 714,000 | 208.50 |
| 1989-03-07 | 820 | 839 | 820 | 830 | 878,000 | 207.50 |
| 1989-03-06 | 835 | 843 | 821 | 823 | 722,000 | 205.75 |
| 1989-03-03 | 825 | 848 | 815 | 835 | 2,062,000 | 208.75 |
| 1989-03-02 | 806 | 820 | 806 | 820 | 697,000 | 205 |
| 1989-03-01 | 829 | 830 | 811 | 812 | 875,000 | 203 |
| 1989-02-28 | 789 | 825 | 789 | 819 | 1,405,000 | 204.75 |
| 1989-02-27 | 788 | 795 | 784 | 794 | 601,000 | 198.50 |
| 1989-02-23 | 782 | 789 | 781 | 788 | 482,000 | 197 |
| 1989-02-22 | 786 | 790 | 778 | 789 | 372,000 | 197.25 |
| 1989-02-21 | 790 | 795 | 776 | 776 | 462,000 | 194 |
| 1989-02-20 | 799 | 799 | 788 | 790 | 325,000 | 197.50 |
| 1989-02-17 | 794 | 798 | 788 | 798 | 630,000 | 199.50 |
| 1989-02-16 | 795 | 800 | 785 | 793 | 473,000 | 198.25 |
| 1989-02-15 | 805 | 810 | 793 | 800 | 389,000 | 200 |
| 1989-02-14 | 782 | 810 | 782 | 800 | 767,000 | 200 |
| 1989-02-13 | 790 | 800 | 771 | 783 | 600,000 | 195.75 |
| 1989-02-10 | 795 | 800 | 792 | 800 | 578,000 | 200 |
| 1989-02-09 | 800 | 810 | 795 | 795 | 546,000 | 198.75 |
| 1989-02-08 | 799 | 805 | 795 | 800 | 688,000 | 200 |
| 1989-02-07 | 806 | 815 | 790 | 790 | 914,000 | 197.50 |
| 1989-02-06 | 821 | 825 | 805 | 811 | 597,000 | 202.75 |
| 1989-02-03 | 810 | 825 | 809 | 818 | 900,000 | 204.50 |
| 1989-02-02 | 820 | 830 | 805 | 805 | 1,247,000 | 201.25 |
| 1989-02-01 | 831 | 837 | 816 | 820 | 1,388,000 | 205 |
| 1989-01-31 | 840 | 845 | 832 | 838 | 843,000 | 209.50 |
| 1989-01-30 | 850 | 858 | 845 | 845 | 1,617,000 | 211.25 |
| 1989-01-28 | 847 | 847 | 832 | 832 | 794,000 | 208 |
| 1989-01-27 | 855 | 859 | 837 | 837 | 1,734,000 | 209.25 |
| 1989-01-26 | 850 | 865 | 840 | 840 | 6,081,000 | 210 |
| 1989-01-25 | 818 | 845 | 817 | 845 | 4,588,000 | 211.25 |
| 1989-01-24 | 803 | 823 | 801 | 815 | 2,495,000 | 203.75 |
| 1989-01-23 | 819 | 824 | 801 | 804 | 1,225,000 | 201 |
| 1989-01-20 | 819 | 842 | 811 | 820 | 5,728,000 | 205 |
| 1989-01-19 | 810 | 819 | 793 | 819 | 4,906,000 | 204.75 |
| 1989-01-18 | 777 | 795 | 775 | 793 | 4,020,000 | 198.25 |
| 1989-01-17 | 761 | 772 | 756 | 767 | 1,073,000 | 191.75 |
| 1989-01-13 | 765 | 767 | 758 | 760 | 1,187,000 | 190 |
| 1989-01-12 | 765 | 765 | 749 | 758 | 790,000 | 189.50 |
| 1989-01-11 | 751 | 772 | 746 | 768 | 1,200,000 | 192 |
| 1989-01-10 | 739 | 752 | 732 | 741 | 1,004,000 | 185.25 |
| 1989-01-09 | 723 | 729 | 715 | 729 | 490,000 | 182.25 |
| 1989-01-06 | 717 | 723 | 706 | 715 | 418,000 | 178.75 |
| 1989-01-05 | 729 | 730 | 711 | 717 | 465,000 | 179.25 |
| 1989-01-04 | 725 | 725 | 717 | 723 | 140,000 | 180.75 |
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
