7936 (株)アシックス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 500 | 500 | 481 | 481 | 103,000 | 120.25 |
| 1990-12-27 | 500 | 510 | 500 | 502 | 202,000 | 125.50 |
| 1990-12-26 | 495 | 500 | 493 | 500 | 113,000 | 125 |
| 1990-12-25 | 496 | 496 | 482 | 495 | 296,000 | 123.75 |
| 1990-12-21 | 501 | 507 | 496 | 496 | 213,000 | 124 |
| 1990-12-20 | 530 | 530 | 506 | 510 | 182,000 | 127.50 |
| 1990-12-19 | 527 | 535 | 520 | 520 | 356,000 | 130 |
| 1990-12-18 | 525 | 525 | 520 | 520 | 150,000 | 130 |
| 1990-12-17 | 529 | 529 | 520 | 522 | 136,000 | 130.50 |
| 1990-12-14 | 530 | 545 | 530 | 532 | 267,000 | 133 |
| 1990-12-13 | 526 | 547 | 525 | 547 | 329,000 | 136.75 |
| 1990-12-12 | 520 | 535 | 516 | 526 | 324,000 | 131.50 |
| 1990-12-11 | 500 | 513 | 497 | 510 | 268,000 | 127.50 |
| 1990-12-10 | 485 | 497 | 480 | 495 | 260,000 | 123.75 |
| 1990-12-07 | 462 | 471 | 458 | 465 | 431,000 | 116.25 |
| 1990-12-06 | 451 | 451 | 442 | 443 | 96,000 | 110.75 |
| 1990-12-05 | 436 | 446 | 430 | 436 | 184,000 | 109 |
| 1990-12-04 | 450 | 450 | 430 | 431 | 349,000 | 107.75 |
| 1990-12-03 | 465 | 465 | 452 | 452 | 236,000 | 113 |
| 1990-11-30 | 451 | 461 | 450 | 450 | 349,000 | 112.50 |
| 1990-11-29 | 487 | 487 | 465 | 470 | 285,000 | 117.50 |
| 1990-11-28 | 531 | 531 | 492 | 492 | 172,000 | 123 |
| 1990-11-27 | 530 | 540 | 530 | 530 | 88,000 | 132.50 |
| 1990-11-26 | 558 | 558 | 520 | 520 | 116,000 | 130 |
| 1990-11-22 | 540 | 540 | 525 | 531 | 300,000 | 132.75 |
| 1990-11-21 | 505 | 548 | 500 | 548 | 307,000 | 137 |
| 1990-11-20 | 525 | 530 | 520 | 520 | 79,000 | 130 |
| 1990-11-19 | 526 | 548 | 525 | 525 | 102,000 | 131.25 |
| 1990-11-16 | 525 | 539 | 520 | 520 | 106,000 | 130 |
| 1990-11-15 | 545 | 555 | 540 | 540 | 168,000 | 135 |
| 1990-11-14 | 544 | 560 | 540 | 541 | 97,000 | 135.25 |
| 1990-11-13 | 550 | 554 | 540 | 540 | 128,000 | 135 |
| 1990-11-09 | 528 | 530 | 520 | 520 | 187,000 | 130 |
| 1990-11-08 | 550 | 550 | 528 | 544 | 357,000 | 136 |
| 1990-11-07 | 550 | 550 | 530 | 545 | 204,000 | 136.25 |
| 1990-11-06 | 573 | 590 | 550 | 558 | 414,000 | 139.50 |
| 1990-11-05 | 563 | 578 | 550 | 563 | 238,000 | 140.75 |
| 1990-11-02 | 538 | 540 | 530 | 533 | 150,000 | 133.25 |
| 1990-11-01 | 555 | 560 | 528 | 528 | 280,000 | 132 |
| 1990-10-31 | 579 | 589 | 568 | 575 | 274,000 | 143.75 |
| 1990-10-30 | 600 | 609 | 590 | 599 | 417,000 | 149.75 |
| 1990-10-29 | 560 | 609 | 559 | 600 | 836,000 | 150 |
| 1990-10-26 | 544 | 560 | 531 | 560 | 361,000 | 140 |
| 1990-10-25 | 520 | 550 | 520 | 545 | 333,000 | 136.25 |
| 1990-10-24 | 530 | 530 | 511 | 520 | 185,000 | 130 |
| 1990-10-23 | 536 | 545 | 530 | 530 | 177,000 | 132.50 |
| 1990-10-22 | 520 | 539 | 520 | 536 | 209,000 | 134 |
| 1990-10-19 | 510 | 530 | 510 | 521 | 401,000 | 130.25 |
| 1990-10-18 | 489 | 520 | 489 | 520 | 262,000 | 130 |
| 1990-10-17 | 492 | 505 | 489 | 492 | 260,000 | 123 |
| 1990-10-16 | 482 | 492 | 480 | 492 | 330,000 | 123 |
| 1990-10-15 | 480 | 487 | 474 | 482 | 152,000 | 120.50 |
| 1990-10-12 | 476 | 483 | 475 | 480 | 96,000 | 120 |
| 1990-10-11 | 490 | 500 | 486 | 486 | 139,000 | 121.50 |
| 1990-10-09 | 500 | 520 | 498 | 520 | 289,000 | 130 |
| 1990-10-08 | 479 | 500 | 479 | 498 | 188,000 | 124.50 |
| 1990-10-05 | 461 | 479 | 461 | 469 | 190,000 | 117.25 |
| 1990-10-04 | 462 | 470 | 460 | 470 | 107,000 | 117.50 |
| 1990-10-03 | 471 | 479 | 471 | 476 | 287,000 | 119 |
| 1990-10-01 | 430 | 431 | 411 | 416 | 334,000 | 104 |
| 1990-09-28 | 430 | 435 | 420 | 420 | 364,000 | 105 |
| 1990-09-27 | 490 | 491 | 478 | 480 | 284,000 | 120 |
| 1990-09-26 | 518 | 518 | 485 | 491 | 291,000 | 122.75 |
| 1990-09-25 | 518 | 518 | 515 | 515 | 94,000 | 128.75 |
| 1990-09-21 | 520 | 520 | 511 | 518 | 443,000 | 129.50 |
| 1990-09-20 | 521 | 540 | 520 | 529 | 197,000 | 132.25 |
| 1990-09-19 | 529 | 540 | 529 | 540 | 130,000 | 135 |
| 1990-09-18 | 550 | 555 | 530 | 535 | 155,000 | 133.75 |
| 1990-09-17 | 554 | 557 | 546 | 547 | 138,000 | 136.75 |
| 1990-09-14 | 570 | 580 | 567 | 567 | 146,000 | 141.75 |
| 1990-09-13 | 571 | 571 | 566 | 571 | 117,000 | 142.75 |
| 1990-09-12 | 569 | 575 | 560 | 574 | 235,000 | 143.50 |
| 1990-09-11 | 566 | 575 | 565 | 575 | 121,000 | 143.75 |
| 1990-09-10 | 542 | 570 | 542 | 566 | 132,000 | 141.50 |
| 1990-09-07 | 540 | 541 | 530 | 541 | 200,000 | 135.25 |
| 1990-09-06 | 550 | 569 | 540 | 549 | 187,000 | 137.25 |
| 1990-09-05 | 561 | 570 | 541 | 570 | 126,000 | 142.50 |
| 1990-09-04 | 590 | 600 | 575 | 585 | 95,000 | 146.25 |
| 1990-09-03 | 600 | 610 | 598 | 600 | 160,000 | 150 |
| 1990-08-31 | 574 | 610 | 568 | 610 | 511,000 | 152.50 |
| 1990-08-30 | 565 | 579 | 565 | 566 | 236,000 | 141.50 |
| 1990-08-29 | 600 | 600 | 560 | 561 | 178,000 | 140.25 |
| 1990-08-28 | 585 | 590 | 576 | 590 | 160,000 | 147.50 |
| 1990-08-27 | 555 | 560 | 540 | 555 | 190,000 | 138.75 |
| 1990-08-24 | 513 | 541 | 511 | 520 | 378,000 | 130 |
| 1990-08-23 | 551 | 553 | 511 | 511 | 472,000 | 127.75 |
| 1990-08-22 | 600 | 600 | 560 | 560 | 335,000 | 140 |
| 1990-08-21 | 621 | 621 | 605 | 605 | 134,000 | 151.25 |
| 1990-08-20 | 628 | 635 | 615 | 615 | 141,000 | 153.75 |
| 1990-08-17 | 635 | 635 | 619 | 635 | 157,000 | 158.75 |
| 1990-08-16 | 635 | 645 | 635 | 638 | 242,000 | 159.50 |
| 1990-08-15 | 615 | 650 | 613 | 635 | 310,000 | 158.75 |
| 1990-08-14 | 580 | 610 | 572 | 603 | 503,000 | 150.75 |
| 1990-08-13 | 640 | 640 | 625 | 625 | 42,000 | 156.25 |
| 1990-08-10 | 652 | 652 | 625 | 640 | 380,000 | 160 |
| 1990-08-09 | 661 | 663 | 650 | 658 | 269,000 | 164.50 |
| 1990-08-08 | 651 | 670 | 640 | 651 | 592,000 | 162.75 |
| 1990-08-07 | 690 | 690 | 644 | 644 | 253,000 | 161 |
| 1990-08-06 | 701 | 701 | 676 | 700 | 204,000 | 175 |
| 1990-08-03 | 720 | 727 | 716 | 720 | 147,000 | 180 |
| 1990-08-02 | 725 | 727 | 720 | 720 | 177,000 | 180 |
| 1990-08-01 | 725 | 730 | 722 | 730 | 253,000 | 182.50 |
| 1990-07-31 | 732 | 738 | 719 | 725 | 133,000 | 181.25 |
| 1990-07-30 | 726 | 727 | 716 | 717 | 204,000 | 179.25 |
| 1990-07-27 | 738 | 739 | 728 | 729 | 199,000 | 182.25 |
| 1990-07-26 | 745 | 749 | 736 | 736 | 254,000 | 184 |
| 1990-07-25 | 740 | 748 | 740 | 740 | 384,000 | 185 |
| 1990-07-24 | 731 | 745 | 731 | 736 | 572,000 | 184 |
| 1990-07-23 | 820 | 820 | 800 | 811 | 176,000 | 202.75 |
| 1990-07-20 | 820 | 829 | 816 | 818 | 221,000 | 204.50 |
| 1990-07-19 | 816 | 840 | 816 | 824 | 626,000 | 206 |
| 1990-07-18 | 791 | 820 | 790 | 810 | 345,000 | 202.50 |
| 1990-07-17 | 790 | 799 | 790 | 790 | 192,000 | 197.50 |
| 1990-07-16 | 790 | 798 | 786 | 790 | 295,000 | 197.50 |
| 1990-07-13 | 786 | 793 | 785 | 786 | 223,000 | 196.50 |
| 1990-07-12 | 782 | 793 | 782 | 792 | 187,000 | 198 |
| 1990-07-11 | 784 | 790 | 781 | 781 | 176,000 | 195.25 |
| 1990-07-10 | 790 | 791 | 780 | 781 | 288,000 | 195.25 |
| 1990-07-09 | 800 | 800 | 777 | 780 | 373,000 | 195 |
| 1990-07-06 | 795 | 798 | 790 | 793 | 183,000 | 198.25 |
| 1990-07-05 | 798 | 798 | 795 | 795 | 208,000 | 198.75 |
| 1990-07-04 | 799 | 799 | 795 | 797 | 226,000 | 199.25 |
| 1990-07-03 | 800 | 800 | 790 | 796 | 287,000 | 199 |
| 1990-07-02 | 799 | 799 | 780 | 790 | 253,000 | 197.50 |
| 1990-06-29 | 797 | 798 | 790 | 790 | 166,000 | 197.50 |
| 1990-06-28 | 804 | 804 | 785 | 785 | 279,000 | 196.25 |
| 1990-06-27 | 791 | 800 | 780 | 794 | 176,000 | 198.50 |
| 1990-06-26 | 780 | 780 | 771 | 771 | 163,000 | 192.75 |
| 1990-06-25 | 779 | 780 | 777 | 777 | 211,000 | 194.25 |
| 1990-06-22 | 780 | 780 | 772 | 777 | 169,000 | 194.25 |
| 1990-06-21 | 778 | 791 | 771 | 772 | 277,000 | 193 |
| 1990-06-20 | 792 | 796 | 788 | 788 | 219,000 | 197 |
| 1990-06-19 | 805 | 809 | 790 | 790 | 163,000 | 197.50 |
| 1990-06-18 | 800 | 809 | 800 | 805 | 114,000 | 201.25 |
| 1990-06-15 | 812 | 817 | 810 | 810 | 183,000 | 202.50 |
| 1990-06-14 | 825 | 825 | 808 | 811 | 151,000 | 202.75 |
| 1990-06-13 | 805 | 825 | 791 | 824 | 242,000 | 206 |
| 1990-06-12 | 818 | 829 | 818 | 819 | 264,000 | 204.75 |
| 1990-06-11 | 840 | 840 | 822 | 831 | 246,000 | 207.75 |
| 1990-06-08 | 850 | 850 | 830 | 835 | 355,000 | 208.75 |
| 1990-06-07 | 819 | 840 | 812 | 840 | 622,000 | 210 |
| 1990-06-06 | 802 | 815 | 800 | 802 | 413,000 | 200.50 |
| 1990-06-05 | 800 | 819 | 796 | 801 | 423,000 | 200.25 |
| 1990-06-04 | 809 | 809 | 796 | 800 | 217,000 | 200 |
| 1990-06-01 | 810 | 810 | 800 | 810 | 279,000 | 202.50 |
| 1990-05-31 | 800 | 810 | 800 | 810 | 255,000 | 202.50 |
| 1990-05-30 | 804 | 804 | 791 | 792 | 234,000 | 198 |
| 1990-05-29 | 799 | 804 | 795 | 796 | 245,000 | 199 |
| 1990-05-28 | 800 | 808 | 790 | 790 | 485,000 | 197.50 |
| 1990-05-25 | 799 | 800 | 791 | 791 | 394,000 | 197.75 |
| 1990-05-24 | 815 | 815 | 790 | 795 | 407,000 | 198.75 |
| 1990-05-23 | 802 | 815 | 798 | 815 | 434,000 | 203.75 |
| 1990-05-22 | 788 | 795 | 774 | 792 | 816,000 | 198 |
| 1990-05-21 | 795 | 800 | 786 | 787 | 363,000 | 196.75 |
| 1990-05-18 | 845 | 845 | 821 | 821 | 353,000 | 205.25 |
| 1990-05-17 | 840 | 840 | 834 | 839 | 455,000 | 209.75 |
| 1990-05-16 | 840 | 850 | 835 | 836 | 577,000 | 209 |
| 1990-05-15 | 813 | 830 | 813 | 830 | 287,000 | 207.50 |
| 1990-05-14 | 830 | 840 | 812 | 812 | 299,000 | 203 |
| 1990-05-11 | 813 | 825 | 804 | 825 | 273,000 | 206.25 |
| 1990-05-10 | 830 | 830 | 810 | 810 | 404,000 | 202.50 |
| 1990-05-09 | 799 | 811 | 798 | 811 | 384,000 | 202.75 |
| 1990-05-08 | 771 | 790 | 760 | 790 | 274,000 | 197.50 |
| 1990-05-07 | 760 | 775 | 755 | 774 | 207,000 | 193.50 |
| 1990-05-02 | 740 | 770 | 740 | 750 | 172,000 | 187.50 |
| 1990-05-01 | 737 | 751 | 737 | 750 | 58,000 | 187.50 |
| 1990-04-27 | 755 | 760 | 730 | 730 | 227,000 | 182.50 |
| 1990-04-26 | 750 | 775 | 742 | 775 | 220,000 | 193.75 |
| 1990-04-25 | 760 | 760 | 747 | 760 | 217,000 | 190 |
| 1990-04-24 | 745 | 750 | 740 | 740 | 183,000 | 185 |
| 1990-04-23 | 751 | 755 | 744 | 750 | 130,000 | 187.50 |
| 1990-04-20 | 750 | 760 | 731 | 731 | 257,000 | 182.75 |
| 1990-04-19 | 727 | 749 | 727 | 745 | 132,000 | 186.25 |
| 1990-04-18 | 719 | 725 | 707 | 717 | 172,000 | 179.25 |
| 1990-04-17 | 703 | 720 | 702 | 715 | 208,000 | 178.75 |
| 1990-04-16 | 715 | 724 | 707 | 713 | 210,000 | 178.25 |
| 1990-04-13 | 725 | 740 | 725 | 730 | 155,000 | 182.50 |
| 1990-04-12 | 760 | 765 | 725 | 745 | 361,000 | 186.25 |
| 1990-04-11 | 716 | 760 | 716 | 745 | 247,000 | 186.25 |
| 1990-04-10 | 740 | 740 | 701 | 715 | 334,000 | 178.75 |
| 1990-04-09 | 741 | 741 | 741 | 741 | 253,000 | 185.25 |
| 1990-04-06 | 641 | 641 | 641 | 641 | 218,000 | 160.25 |
| 1990-04-05 | 541 | 541 | 541 | 541 | 579,000 | 135.25 |
| 1990-04-04 | 711 | 716 | 640 | 641 | 387,000 | 160.25 |
| 1990-04-03 | 728 | 730 | 682 | 690 | 370,000 | 172.50 |
| 1990-04-02 | 775 | 775 | 700 | 710 | 296,000 | 177.50 |
| 1990-03-30 | 790 | 792 | 775 | 775 | 213,000 | 193.75 |
| 1990-03-29 | 816 | 820 | 790 | 790 | 202,000 | 197.50 |
| 1990-03-28 | 806 | 806 | 796 | 796 | 173,000 | 199 |
| 1990-03-27 | 850 | 850 | 830 | 846 | 339,000 | 211.50 |
| 1990-03-26 | 803 | 811 | 800 | 800 | 278,000 | 200 |
| 1990-03-23 | 735 | 780 | 727 | 780 | 208,000 | 195 |
| 1990-03-22 | 739 | 745 | 720 | 720 | 204,000 | 180 |
| 1990-03-20 | 802 | 810 | 765 | 780 | 263,000 | 195 |
| 1990-03-19 | 821 | 835 | 802 | 811 | 259,000 | 202.75 |
| 1990-03-16 | 834 | 850 | 820 | 820 | 338,000 | 205 |
| 1990-03-15 | 860 | 861 | 832 | 832 | 352,000 | 208 |
| 1990-03-14 | 860 | 864 | 852 | 860 | 247,000 | 215 |
| 1990-03-13 | 891 | 895 | 880 | 880 | 309,000 | 220 |
| 1990-03-12 | 898 | 908 | 895 | 895 | 335,000 | 223.75 |
| 1990-03-09 | 860 | 889 | 860 | 885 | 250,000 | 221.25 |
| 1990-03-08 | 850 | 880 | 850 | 860 | 268,000 | 215 |
| 1990-03-07 | 852 | 861 | 852 | 855 | 275,000 | 213.75 |
| 1990-03-06 | 886 | 888 | 856 | 872 | 335,000 | 218 |
| 1990-03-05 | 905 | 908 | 890 | 896 | 224,000 | 224 |
| 1990-03-02 | 905 | 905 | 885 | 886 | 207,000 | 221.50 |
| 1990-03-01 | 895 | 900 | 885 | 885 | 178,000 | 221.25 |
| 1990-02-28 | 880 | 915 | 880 | 891 | 317,000 | 222.75 |
| 1990-02-27 | 855 | 855 | 835 | 850 | 431,000 | 212.50 |
| 1990-02-26 | 880 | 880 | 801 | 820 | 360,000 | 205 |
| 1990-02-23 | 920 | 920 | 876 | 880 | 314,000 | 220 |
| 1990-02-22 | 948 | 948 | 908 | 920 | 306,000 | 230 |
| 1990-02-21 | 943 | 949 | 933 | 933 | 248,000 | 233.25 |
| 1990-02-20 | 951 | 960 | 941 | 950 | 101,000 | 237.50 |
| 1990-02-19 | 969 | 970 | 960 | 961 | 126,000 | 240.25 |
| 1990-02-16 | 974 | 974 | 962 | 970 | 419,000 | 242.50 |
| 1990-02-15 | 958 | 967 | 940 | 960 | 353,000 | 240 |
| 1990-02-14 | 964 | 966 | 955 | 957 | 320,000 | 239.25 |
| 1990-02-13 | 954 | 960 | 953 | 954 | 116,000 | 238.50 |
| 1990-02-09 | 962 | 968 | 952 | 952 | 231,000 | 238 |
| 1990-02-08 | 965 | 972 | 962 | 962 | 270,000 | 240.50 |
| 1990-02-07 | 970 | 979 | 962 | 962 | 514,000 | 240.50 |
| 1990-02-06 | 970 | 983 | 965 | 970 | 529,000 | 242.50 |
| 1990-02-05 | 970 | 970 | 961 | 965 | 323,000 | 241.25 |
| 1990-02-02 | 960 | 970 | 960 | 965 | 247,000 | 241.25 |
| 1990-02-01 | 960 | 965 | 959 | 959 | 320,000 | 239.75 |
| 1990-01-31 | 969 | 969 | 950 | 950 | 183,000 | 237.50 |
| 1990-01-30 | 965 | 969 | 945 | 949 | 238,000 | 237.25 |
| 1990-01-29 | 932 | 945 | 930 | 940 | 134,000 | 235 |
| 1990-01-26 | 938 | 948 | 936 | 940 | 246,000 | 235 |
| 1990-01-25 | 940 | 955 | 935 | 938 | 228,000 | 234.50 |
| 1990-01-24 | 951 | 958 | 943 | 943 | 353,000 | 235.75 |
| 1990-01-23 | 960 | 960 | 951 | 951 | 241,000 | 237.75 |
| 1990-01-22 | 959 | 960 | 950 | 960 | 145,000 | 240 |
| 1990-01-19 | 951 | 959 | 942 | 943 | 204,000 | 235.75 |
| 1990-01-18 | 970 | 970 | 956 | 956 | 365,000 | 239 |
| 1990-01-17 | 970 | 980 | 955 | 955 | 298,000 | 238.75 |
| 1990-01-16 | 969 | 970 | 960 | 964 | 316,000 | 241 |
| 1990-01-12 | 1,000 | 1,010 | 991 | 998 | 656,000 | 249.50 |
| 1990-01-11 | 1,000 | 1,000 | 990 | 999 | 541,000 | 249.75 |
| 1990-01-10 | 996 | 1,000 | 985 | 1,000 | 598,000 | 250 |
| 1990-01-09 | 1,010 | 1,020 | 980 | 993 | 1,139,000 | 248.25 |
| 1990-01-08 | 983 | 1,010 | 980 | 1,010 | 966,000 | 252.50 |
| 1990-01-05 | 970 | 983 | 965 | 979 | 629,000 | 244.75 |
| 1990-01-04 | 965 | 978 | 965 | 970 | 175,000 | 242.50 |
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
