7936 (株)アシックス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 504 | 520 | 504 | 508 | 81,000 | 127 |
| 1991-12-27 | 510 | 510 | 503 | 505 | 118,000 | 126.25 |
| 1991-12-26 | 501 | 510 | 501 | 510 | 78,000 | 127.50 |
| 1991-12-25 | 510 | 513 | 500 | 501 | 114,000 | 125.25 |
| 1991-12-24 | 512 | 520 | 498 | 498 | 149,000 | 124.50 |
| 1991-12-20 | 511 | 512 | 504 | 504 | 86,000 | 126 |
| 1991-12-19 | 520 | 520 | 511 | 511 | 77,000 | 127.75 |
| 1991-12-18 | 529 | 529 | 515 | 516 | 68,000 | 129 |
| 1991-12-17 | 534 | 539 | 534 | 534 | 90,000 | 133.50 |
| 1991-12-16 | 536 | 536 | 526 | 535 | 96,000 | 133.75 |
| 1991-12-13 | 535 | 540 | 527 | 540 | 181,000 | 135 |
| 1991-12-12 | 515 | 525 | 510 | 525 | 115,000 | 131.25 |
| 1991-12-11 | 515 | 515 | 500 | 505 | 121,000 | 126.25 |
| 1991-12-10 | 528 | 528 | 509 | 510 | 196,000 | 127.50 |
| 1991-12-09 | 511 | 511 | 507 | 508 | 59,000 | 127 |
| 1991-12-06 | 513 | 515 | 510 | 510 | 39,000 | 127.50 |
| 1991-12-05 | 520 | 520 | 510 | 520 | 70,000 | 130 |
| 1991-12-04 | 495 | 510 | 495 | 510 | 69,000 | 127.50 |
| 1991-12-03 | 491 | 500 | 486 | 495 | 225,000 | 123.75 |
| 1991-12-02 | 502 | 502 | 486 | 490 | 101,000 | 122.50 |
| 1991-11-29 | 509 | 515 | 500 | 509 | 256,000 | 127.25 |
| 1991-11-28 | 515 | 520 | 502 | 509 | 109,000 | 127.25 |
| 1991-11-27 | 535 | 535 | 525 | 525 | 95,000 | 131.25 |
| 1991-11-26 | 533 | 535 | 520 | 525 | 38,000 | 131.25 |
| 1991-11-25 | 550 | 550 | 520 | 525 | 92,000 | 131.25 |
| 1991-11-22 | 549 | 550 | 535 | 540 | 206,000 | 135 |
| 1991-11-21 | 540 | 550 | 539 | 539 | 174,000 | 134.75 |
| 1991-11-20 | 534 | 549 | 534 | 537 | 153,000 | 134.25 |
| 1991-11-19 | 543 | 550 | 534 | 534 | 104,000 | 133.50 |
| 1991-11-18 | 533 | 545 | 533 | 540 | 149,000 | 135 |
| 1991-11-15 | 555 | 555 | 550 | 550 | 166,000 | 137.50 |
| 1991-11-14 | 557 | 557 | 552 | 552 | 170,000 | 138 |
| 1991-11-13 | 563 | 565 | 557 | 557 | 144,000 | 139.25 |
| 1991-11-12 | 551 | 566 | 551 | 560 | 154,000 | 140 |
| 1991-11-11 | 552 | 559 | 547 | 557 | 272,000 | 139.25 |
| 1991-11-08 | 575 | 577 | 562 | 562 | 172,000 | 140.50 |
| 1991-11-07 | 580 | 580 | 573 | 575 | 107,000 | 143.75 |
| 1991-11-06 | 573 | 580 | 573 | 580 | 152,000 | 145 |
| 1991-11-05 | 588 | 598 | 580 | 583 | 273,000 | 145.75 |
| 1991-11-01 | 589 | 595 | 580 | 588 | 291,000 | 147 |
| 1991-10-31 | 609 | 609 | 594 | 599 | 200,000 | 149.75 |
| 1991-10-30 | 618 | 627 | 602 | 602 | 823,000 | 150.50 |
| 1991-10-29 | 592 | 621 | 592 | 620 | 2,093,000 | 155 |
| 1991-10-28 | 586 | 595 | 580 | 580 | 625,000 | 145 |
| 1991-10-25 | 599 | 599 | 585 | 588 | 400,000 | 147 |
| 1991-10-24 | 598 | 614 | 591 | 599 | 1,195,000 | 149.75 |
| 1991-10-23 | 574 | 602 | 567 | 595 | 1,241,000 | 148.75 |
| 1991-10-22 | 568 | 578 | 566 | 576 | 296,000 | 144 |
| 1991-10-21 | 558 | 582 | 557 | 578 | 508,000 | 144.50 |
| 1991-10-18 | 550 | 564 | 550 | 559 | 175,000 | 139.75 |
| 1991-10-17 | 570 | 570 | 552 | 558 | 309,000 | 139.50 |
| 1991-10-16 | 545 | 577 | 545 | 565 | 767,000 | 141.25 |
| 1991-10-15 | 540 | 550 | 540 | 542 | 126,000 | 135.50 |
| 1991-10-14 | 536 | 549 | 536 | 541 | 105,000 | 135.25 |
| 1991-10-11 | 540 | 540 | 531 | 531 | 169,000 | 132.75 |
| 1991-10-09 | 540 | 547 | 530 | 530 | 226,000 | 132.50 |
| 1991-10-08 | 542 | 553 | 542 | 550 | 178,000 | 137.50 |
| 1991-10-07 | 550 | 560 | 546 | 552 | 106,000 | 138 |
| 1991-10-04 | 558 | 564 | 545 | 545 | 857,000 | 136.25 |
| 1991-10-03 | 565 | 570 | 555 | 557 | 628,000 | 139.25 |
| 1991-10-02 | 575 | 587 | 566 | 575 | 991,000 | 143.75 |
| 1991-10-01 | 555 | 570 | 555 | 570 | 1,225,000 | 142.50 |
| 1991-09-30 | 531 | 555 | 531 | 549 | 621,000 | 137.25 |
| 1991-09-27 | 537 | 540 | 531 | 531 | 408,000 | 132.75 |
| 1991-09-26 | 523 | 538 | 523 | 538 | 252,000 | 134.50 |
| 1991-09-25 | 511 | 515 | 505 | 513 | 142,000 | 128.25 |
| 1991-09-24 | 508 | 515 | 501 | 511 | 127,000 | 127.75 |
| 1991-09-20 | 511 | 521 | 508 | 515 | 133,000 | 128.75 |
| 1991-09-19 | 533 | 540 | 520 | 521 | 305,000 | 130.25 |
| 1991-09-18 | 530 | 549 | 521 | 538 | 792,000 | 134.50 |
| 1991-09-17 | 492 | 505 | 492 | 505 | 450,000 | 126.25 |
| 1991-09-13 | 496 | 498 | 480 | 492 | 621,000 | 123 |
| 1991-09-12 | 500 | 500 | 496 | 496 | 121,000 | 124 |
| 1991-09-11 | 505 | 508 | 490 | 496 | 154,000 | 124 |
| 1991-09-10 | 509 | 509 | 502 | 505 | 211,000 | 126.25 |
| 1991-09-09 | 501 | 510 | 501 | 506 | 53,000 | 126.50 |
| 1991-09-06 | 502 | 510 | 501 | 501 | 225,000 | 125.25 |
| 1991-09-05 | 493 | 510 | 492 | 501 | 238,000 | 125.25 |
| 1991-09-04 | 486 | 498 | 486 | 492 | 97,000 | 123 |
| 1991-09-03 | 481 | 490 | 475 | 486 | 120,000 | 121.50 |
| 1991-09-02 | 465 | 475 | 465 | 475 | 93,000 | 118.75 |
| 1991-08-30 | 465 | 471 | 465 | 470 | 86,000 | 117.50 |
| 1991-08-29 | 470 | 470 | 465 | 465 | 111,000 | 116.25 |
| 1991-08-28 | 470 | 470 | 465 | 465 | 95,000 | 116.25 |
| 1991-08-27 | 490 | 496 | 465 | 465 | 113,000 | 116.25 |
| 1991-08-26 | 500 | 500 | 490 | 490 | 105,000 | 122.50 |
| 1991-08-23 | 495 | 499 | 485 | 490 | 147,000 | 122.50 |
| 1991-08-22 | 490 | 490 | 480 | 490 | 121,000 | 122.50 |
| 1991-08-21 | 460 | 475 | 460 | 470 | 67,000 | 117.50 |
| 1991-08-20 | 470 | 470 | 450 | 450 | 214,000 | 112.50 |
| 1991-08-19 | 480 | 480 | 451 | 470 | 206,000 | 117.50 |
| 1991-08-16 | 490 | 500 | 480 | 480 | 116,000 | 120 |
| 1991-08-15 | 500 | 500 | 471 | 485 | 183,000 | 121.25 |
| 1991-08-14 | 492 | 500 | 491 | 495 | 56,000 | 123.75 |
| 1991-08-13 | 491 | 492 | 491 | 491 | 85,000 | 122.75 |
| 1991-08-12 | 510 | 510 | 486 | 491 | 71,000 | 122.75 |
| 1991-08-09 | 495 | 508 | 495 | 500 | 47,000 | 125 |
| 1991-08-08 | 501 | 509 | 498 | 498 | 172,000 | 124.50 |
| 1991-08-07 | 500 | 515 | 498 | 499 | 46,000 | 124.75 |
| 1991-08-06 | 505 | 519 | 499 | 519 | 124,000 | 129.75 |
| 1991-08-05 | 505 | 505 | 491 | 492 | 69,000 | 123 |
| 1991-08-02 | 511 | 518 | 505 | 505 | 56,000 | 126.25 |
| 1991-08-01 | 519 | 519 | 507 | 507 | 52,000 | 126.75 |
| 1991-07-31 | 509 | 515 | 509 | 514 | 63,000 | 128.50 |
| 1991-07-30 | 500 | 510 | 500 | 506 | 42,000 | 126.50 |
| 1991-07-29 | 509 | 520 | 502 | 502 | 77,000 | 125.50 |
| 1991-07-26 | 510 | 515 | 501 | 515 | 84,000 | 128.75 |
| 1991-07-25 | 515 | 520 | 510 | 510 | 90,000 | 127.50 |
| 1991-07-24 | 510 | 510 | 502 | 510 | 76,000 | 127.50 |
| 1991-07-23 | 509 | 510 | 502 | 510 | 66,000 | 127.50 |
| 1991-07-22 | 519 | 519 | 509 | 513 | 55,000 | 128.25 |
| 1991-07-19 | 510 | 510 | 500 | 509 | 31,000 | 127.25 |
| 1991-07-18 | 515 | 515 | 490 | 490 | 113,000 | 122.50 |
| 1991-07-17 | 505 | 515 | 500 | 515 | 66,000 | 128.75 |
| 1991-07-16 | 520 | 520 | 501 | 505 | 129,000 | 126.25 |
| 1991-07-15 | 510 | 518 | 510 | 515 | 58,000 | 128.75 |
| 1991-07-12 | 505 | 514 | 505 | 510 | 94,000 | 127.50 |
| 1991-07-11 | 514 | 515 | 501 | 510 | 46,000 | 127.50 |
| 1991-07-10 | 521 | 524 | 520 | 520 | 181,000 | 130 |
| 1991-07-09 | 460 | 475 | 451 | 475 | 313,000 | 118.75 |
| 1991-07-08 | 495 | 497 | 461 | 461 | 323,000 | 115.25 |
| 1991-07-05 | 493 | 500 | 493 | 499 | 268,000 | 124.75 |
| 1991-07-04 | 491 | 495 | 485 | 495 | 125,000 | 123.75 |
| 1991-07-03 | 501 | 505 | 500 | 500 | 162,000 | 125 |
| 1991-07-02 | 520 | 520 | 507 | 507 | 132,000 | 126.75 |
| 1991-07-01 | 510 | 525 | 510 | 522 | 176,000 | 130.50 |
| 1991-06-28 | 506 | 524 | 506 | 506 | 89,000 | 126.50 |
| 1991-06-27 | 515 | 515 | 503 | 506 | 94,000 | 126.50 |
| 1991-06-26 | 506 | 520 | 506 | 513 | 120,000 | 128.25 |
| 1991-06-25 | 518 | 518 | 502 | 510 | 126,000 | 127.50 |
| 1991-06-24 | 521 | 525 | 505 | 505 | 130,000 | 126.25 |
| 1991-06-21 | 518 | 535 | 518 | 525 | 79,000 | 131.25 |
| 1991-06-20 | 525 | 525 | 510 | 516 | 178,000 | 129 |
| 1991-06-19 | 546 | 549 | 525 | 527 | 215,000 | 131.75 |
| 1991-06-18 | 561 | 569 | 550 | 551 | 249,000 | 137.75 |
| 1991-06-17 | 571 | 591 | 561 | 570 | 252,000 | 142.50 |
| 1991-06-14 | 555 | 560 | 540 | 551 | 212,000 | 137.75 |
| 1991-06-13 | 550 | 555 | 550 | 555 | 40,000 | 138.75 |
| 1991-06-12 | 550 | 560 | 550 | 560 | 86,000 | 140 |
| 1991-06-11 | 547 | 560 | 547 | 560 | 115,000 | 140 |
| 1991-06-10 | 557 | 557 | 546 | 546 | 83,000 | 136.50 |
| 1991-06-07 | 547 | 560 | 545 | 547 | 131,000 | 136.75 |
| 1991-06-06 | 552 | 552 | 545 | 547 | 42,000 | 136.75 |
| 1991-06-05 | 556 | 560 | 548 | 548 | 101,000 | 137 |
| 1991-06-04 | 560 | 565 | 555 | 555 | 106,000 | 138.75 |
| 1991-06-03 | 572 | 579 | 555 | 560 | 64,000 | 140 |
| 1991-05-31 | 565 | 567 | 565 | 567 | 129,000 | 141.75 |
| 1991-05-30 | 560 | 560 | 552 | 560 | 39,000 | 140 |
| 1991-05-29 | 543 | 560 | 543 | 557 | 175,000 | 139.25 |
| 1991-05-28 | 541 | 555 | 540 | 541 | 131,000 | 135.25 |
| 1991-05-27 | 555 | 555 | 540 | 540 | 116,000 | 135 |
| 1991-05-24 | 550 | 560 | 542 | 545 | 135,000 | 136.25 |
| 1991-05-23 | 550 | 560 | 540 | 550 | 101,000 | 137.50 |
| 1991-05-22 | 550 | 560 | 550 | 550 | 120,000 | 137.50 |
| 1991-05-21 | 560 | 560 | 541 | 541 | 155,000 | 135.25 |
| 1991-05-20 | 560 | 560 | 558 | 560 | 19,000 | 140 |
| 1991-05-17 | 560 | 580 | 551 | 580 | 155,000 | 145 |
| 1991-05-16 | 570 | 571 | 561 | 561 | 71,000 | 140.25 |
| 1991-05-15 | 577 | 580 | 572 | 580 | 108,000 | 145 |
| 1991-05-14 | 570 | 585 | 570 | 577 | 69,000 | 144.25 |
| 1991-05-13 | 570 | 585 | 568 | 568 | 52,000 | 142 |
| 1991-05-10 | 595 | 597 | 580 | 580 | 136,000 | 145 |
| 1991-05-09 | 573 | 575 | 568 | 575 | 131,000 | 143.75 |
| 1991-05-08 | 571 | 579 | 569 | 571 | 162,000 | 142.75 |
| 1991-05-07 | 581 | 585 | 580 | 585 | 66,000 | 146.25 |
| 1991-05-02 | 585 | 599 | 585 | 585 | 84,000 | 146.25 |
| 1991-05-01 | 580 | 601 | 580 | 590 | 112,000 | 147.50 |
| 1991-04-30 | 580 | 595 | 577 | 578 | 95,000 | 144.50 |
| 1991-04-26 | 600 | 603 | 585 | 585 | 123,000 | 146.25 |
| 1991-04-25 | 610 | 610 | 588 | 603 | 276,000 | 150.75 |
| 1991-04-24 | 595 | 600 | 587 | 600 | 154,000 | 150 |
| 1991-04-23 | 590 | 595 | 584 | 593 | 263,000 | 148.25 |
| 1991-04-22 | 609 | 610 | 598 | 598 | 167,000 | 149.50 |
| 1991-04-19 | 613 | 619 | 610 | 614 | 118,000 | 153.50 |
| 1991-04-18 | 625 | 630 | 610 | 613 | 183,000 | 153.25 |
| 1991-04-17 | 631 | 640 | 628 | 628 | 305,000 | 157 |
| 1991-04-16 | 610 | 630 | 610 | 630 | 228,000 | 157.50 |
| 1991-04-15 | 610 | 613 | 606 | 613 | 251,000 | 153.25 |
| 1991-04-12 | 618 | 618 | 611 | 613 | 189,000 | 153.25 |
| 1991-04-11 | 625 | 627 | 613 | 620 | 196,000 | 155 |
| 1991-04-10 | 629 | 629 | 611 | 611 | 229,000 | 152.75 |
| 1991-04-09 | 627 | 631 | 623 | 629 | 134,000 | 157.25 |
| 1991-04-08 | 635 | 639 | 624 | 635 | 307,000 | 158.75 |
| 1991-04-05 | 642 | 644 | 630 | 635 | 618,000 | 158.75 |
| 1991-04-04 | 650 | 662 | 641 | 642 | 2,477,000 | 160.50 |
| 1991-04-03 | 595 | 652 | 595 | 640 | 3,060,000 | 160 |
| 1991-04-02 | 594 | 594 | 582 | 592 | 153,000 | 148 |
| 1991-04-01 | 595 | 595 | 578 | 590 | 208,000 | 147.50 |
| 1991-03-29 | 595 | 595 | 571 | 577 | 136,000 | 144.25 |
| 1991-03-28 | 571 | 580 | 570 | 578 | 89,000 | 144.50 |
| 1991-03-27 | 595 | 595 | 571 | 571 | 151,000 | 142.75 |
| 1991-03-26 | 580 | 601 | 571 | 599 | 279,000 | 149.75 |
| 1991-03-25 | 572 | 581 | 572 | 575 | 156,000 | 143.75 |
| 1991-03-22 | 580 | 590 | 578 | 580 | 168,000 | 145 |
| 1991-03-20 | 585 | 595 | 580 | 580 | 405,000 | 145 |
| 1991-03-19 | 600 | 611 | 600 | 601 | 411,000 | 150.25 |
| 1991-03-18 | 614 | 622 | 605 | 605 | 615,000 | 151.25 |
| 1991-03-15 | 625 | 627 | 605 | 608 | 1,275,000 | 152 |
| 1991-03-14 | 595 | 638 | 592 | 617 | 3,750,000 | 154.25 |
| 1991-03-13 | 550 | 590 | 550 | 585 | 1,576,000 | 146.25 |
| 1991-03-12 | 545 | 550 | 542 | 550 | 254,000 | 137.50 |
| 1991-03-11 | 540 | 549 | 536 | 547 | 304,000 | 136.75 |
| 1991-03-08 | 540 | 544 | 536 | 539 | 195,000 | 134.75 |
| 1991-03-07 | 540 | 540 | 535 | 540 | 146,000 | 135 |
| 1991-03-06 | 531 | 545 | 531 | 545 | 293,000 | 136.25 |
| 1991-03-05 | 535 | 540 | 535 | 535 | 163,000 | 133.75 |
| 1991-03-04 | 540 | 545 | 535 | 536 | 107,000 | 134 |
| 1991-03-01 | 549 | 555 | 540 | 545 | 98,000 | 136.25 |
| 1991-02-28 | 536 | 564 | 536 | 559 | 582,000 | 139.75 |
| 1991-02-27 | 552 | 552 | 535 | 535 | 200,000 | 133.75 |
| 1991-02-26 | 565 | 568 | 550 | 555 | 372,000 | 138.75 |
| 1991-02-25 | 535 | 555 | 530 | 555 | 291,000 | 138.75 |
| 1991-02-22 | 545 | 549 | 530 | 549 | 295,000 | 137.25 |
| 1991-02-21 | 545 | 545 | 531 | 545 | 165,000 | 136.25 |
| 1991-02-20 | 550 | 553 | 536 | 540 | 258,000 | 135 |
| 1991-02-19 | 560 | 565 | 550 | 553 | 493,000 | 138.25 |
| 1991-02-18 | 543 | 554 | 535 | 553 | 360,000 | 138.25 |
| 1991-02-15 | 530 | 534 | 524 | 524 | 261,000 | 131 |
| 1991-02-14 | 530 | 534 | 523 | 529 | 260,000 | 132.25 |
| 1991-02-13 | 525 | 530 | 511 | 511 | 288,000 | 127.75 |
| 1991-02-12 | 521 | 535 | 521 | 525 | 228,000 | 131.25 |
| 1991-02-08 | 499 | 522 | 487 | 506 | 380,000 | 126.50 |
| 1991-02-07 | 485 | 495 | 480 | 495 | 220,000 | 123.75 |
| 1991-02-06 | 465 | 480 | 460 | 480 | 225,000 | 120 |
| 1991-02-05 | 450 | 460 | 447 | 460 | 225,000 | 115 |
| 1991-02-04 | 449 | 450 | 445 | 450 | 96,000 | 112.50 |
| 1991-02-01 | 450 | 450 | 442 | 449 | 144,000 | 112.25 |
| 1991-01-31 | 471 | 471 | 455 | 455 | 69,000 | 113.75 |
| 1991-01-30 | 461 | 469 | 461 | 469 | 91,000 | 117.25 |
| 1991-01-29 | 465 | 465 | 451 | 451 | 50,000 | 112.75 |
| 1991-01-28 | 468 | 468 | 460 | 460 | 46,000 | 115 |
| 1991-01-25 | 456 | 460 | 450 | 450 | 180,000 | 112.50 |
| 1991-01-24 | 453 | 455 | 440 | 446 | 169,000 | 111.50 |
| 1991-01-23 | 451 | 455 | 445 | 450 | 72,000 | 112.50 |
| 1991-01-22 | 470 | 475 | 455 | 455 | 122,000 | 113.75 |
| 1991-01-21 | 458 | 470 | 455 | 470 | 78,000 | 117.50 |
| 1991-01-18 | 479 | 479 | 465 | 466 | 188,000 | 116.50 |
| 1991-01-17 | 445 | 480 | 440 | 471 | 164,000 | 117.75 |
| 1991-01-16 | 479 | 479 | 450 | 450 | 133,000 | 112.50 |
| 1991-01-14 | 483 | 494 | 482 | 494 | 65,000 | 123.50 |
| 1991-01-11 | 484 | 488 | 469 | 480 | 134,000 | 120 |
| 1991-01-10 | 490 | 490 | 479 | 479 | 94,000 | 119.75 |
| 1991-01-09 | 480 | 490 | 475 | 490 | 98,000 | 122.50 |
| 1991-01-08 | 485 | 485 | 460 | 480 | 132,000 | 120 |
| 1991-01-07 | 485 | 490 | 482 | 482 | 136,000 | 120.50 |
| 1991-01-04 | 485 | 488 | 481 | 482 | 150,000 | 120.50 |
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
