7936 (株)アシックス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 465 | 468 | 462 | 467 | 105,000 | 116.75 |
| 1992-12-29 | 463 | 480 | 463 | 470 | 93,000 | 117.50 |
| 1992-12-28 | 466 | 470 | 462 | 462 | 96,000 | 115.50 |
| 1992-12-25 | 474 | 474 | 461 | 464 | 484,000 | 116 |
| 1992-12-24 | 475 | 475 | 463 | 465 | 540,000 | 116.25 |
| 1992-12-22 | 479 | 479 | 468 | 470 | 677,000 | 117.50 |
| 1992-12-21 | 490 | 490 | 477 | 478 | 434,000 | 119.50 |
| 1992-12-18 | 490 | 499 | 490 | 490 | 148,000 | 122.50 |
| 1992-12-17 | 493 | 498 | 490 | 490 | 192,000 | 122.50 |
| 1992-12-16 | 498 | 498 | 487 | 498 | 282,000 | 124.50 |
| 1992-12-15 | 488 | 494 | 485 | 493 | 88,000 | 123.25 |
| 1992-12-14 | 486 | 495 | 486 | 493 | 108,000 | 123.25 |
| 1992-12-11 | 503 | 503 | 495 | 495 | 309,000 | 123.75 |
| 1992-12-10 | 505 | 510 | 500 | 505 | 577,000 | 126.25 |
| 1992-12-09 | 500 | 504 | 494 | 502 | 309,000 | 125.50 |
| 1992-12-08 | 496 | 504 | 491 | 492 | 249,000 | 123 |
| 1992-12-07 | 494 | 494 | 490 | 490 | 147,000 | 122.50 |
| 1992-12-04 | 486 | 495 | 486 | 491 | 106,000 | 122.75 |
| 1992-12-03 | 487 | 499 | 485 | 485 | 138,000 | 121.25 |
| 1992-12-02 | 487 | 498 | 487 | 492 | 134,000 | 123 |
| 1992-12-01 | 509 | 509 | 491 | 492 | 179,000 | 123 |
| 1992-11-30 | 508 | 509 | 498 | 509 | 462,000 | 127.25 |
| 1992-11-27 | 476 | 505 | 476 | 505 | 491,000 | 126.25 |
| 1992-11-26 | 478 | 485 | 477 | 480 | 340,000 | 120 |
| 1992-11-25 | 486 | 486 | 475 | 475 | 171,000 | 118.75 |
| 1992-11-24 | 476 | 485 | 476 | 482 | 225,000 | 120.50 |
| 1992-11-20 | 491 | 491 | 473 | 474 | 237,000 | 118.50 |
| 1992-11-19 | 490 | 499 | 487 | 492 | 335,000 | 123 |
| 1992-11-18 | 468 | 493 | 468 | 490 | 180,000 | 122.50 |
| 1992-11-17 | 470 | 470 | 465 | 468 | 139,000 | 117 |
| 1992-11-16 | 475 | 480 | 470 | 470 | 114,000 | 117.50 |
| 1992-11-13 | 468 | 480 | 468 | 480 | 216,000 | 120 |
| 1992-11-12 | 471 | 475 | 460 | 473 | 340,000 | 118.25 |
| 1992-11-11 | 490 | 495 | 476 | 476 | 330,000 | 119 |
| 1992-11-10 | 491 | 494 | 485 | 488 | 473,000 | 122 |
| 1992-11-09 | 490 | 495 | 479 | 481 | 381,000 | 120.25 |
| 1992-11-06 | 501 | 512 | 500 | 500 | 806,000 | 125 |
| 1992-11-05 | 490 | 506 | 490 | 504 | 401,000 | 126 |
| 1992-11-04 | 486 | 495 | 485 | 494 | 169,000 | 123.50 |
| 1992-11-02 | 486 | 495 | 486 | 486 | 204,000 | 121.50 |
| 1992-10-30 | 501 | 509 | 486 | 489 | 628,000 | 122.25 |
| 1992-10-29 | 510 | 518 | 506 | 510 | 1,416,000 | 127.50 |
| 1992-10-28 | 500 | 518 | 500 | 511 | 2,204,000 | 127.75 |
| 1992-10-27 | 482 | 495 | 482 | 494 | 397,000 | 123.50 |
| 1992-10-26 | 495 | 495 | 485 | 487 | 253,000 | 121.75 |
| 1992-10-23 | 485 | 490 | 477 | 481 | 258,000 | 120.25 |
| 1992-10-22 | 483 | 495 | 483 | 490 | 330,000 | 122.50 |
| 1992-10-21 | 479 | 480 | 472 | 478 | 232,000 | 119.50 |
| 1992-10-20 | 471 | 480 | 470 | 480 | 145,000 | 120 |
| 1992-10-19 | 489 | 490 | 466 | 470 | 318,000 | 117.50 |
| 1992-10-16 | 510 | 511 | 487 | 494 | 1,424,000 | 123.50 |
| 1992-10-15 | 494 | 507 | 486 | 503 | 1,191,000 | 125.75 |
| 1992-10-14 | 476 | 495 | 475 | 494 | 529,000 | 123.50 |
| 1992-10-13 | 477 | 480 | 472 | 475 | 188,000 | 118.75 |
| 1992-10-12 | 478 | 481 | 470 | 477 | 337,000 | 119.25 |
| 1992-10-09 | 479 | 479 | 465 | 473 | 191,000 | 118.25 |
| 1992-10-08 | 479 | 479 | 465 | 476 | 249,000 | 119 |
| 1992-10-07 | 481 | 490 | 471 | 476 | 441,000 | 119 |
| 1992-10-06 | 473 | 481 | 469 | 476 | 549,000 | 119 |
| 1992-10-05 | 489 | 500 | 478 | 478 | 1,567,000 | 119.50 |
| 1992-10-02 | 440 | 501 | 440 | 492 | 2,695,000 | 123 |
| 1992-10-01 | 438 | 444 | 430 | 440 | 241,000 | 110 |
| 1992-09-30 | 431 | 439 | 428 | 433 | 165,000 | 108.25 |
| 1992-09-29 | 441 | 441 | 425 | 434 | 116,000 | 108.50 |
| 1992-09-28 | 440 | 449 | 435 | 441 | 205,000 | 110.25 |
| 1992-09-25 | 461 | 470 | 435 | 435 | 545,000 | 108.75 |
| 1992-09-24 | 457 | 463 | 450 | 461 | 302,000 | 115.25 |
| 1992-09-22 | 450 | 452 | 440 | 452 | 169,000 | 113 |
| 1992-09-21 | 454 | 455 | 440 | 452 | 172,000 | 113 |
| 1992-09-18 | 435 | 440 | 430 | 436 | 308,000 | 109 |
| 1992-09-17 | 430 | 430 | 415 | 425 | 146,000 | 106.25 |
| 1992-09-16 | 439 | 439 | 421 | 430 | 61,000 | 107.50 |
| 1992-09-14 | 436 | 441 | 435 | 441 | 123,000 | 110.25 |
| 1992-09-11 | 444 | 450 | 433 | 441 | 222,000 | 110.25 |
| 1992-09-10 | 461 | 470 | 443 | 443 | 340,000 | 110.75 |
| 1992-09-09 | 450 | 458 | 445 | 458 | 368,000 | 114.50 |
| 1992-09-08 | 433 | 453 | 430 | 445 | 221,000 | 111.25 |
| 1992-09-07 | 436 | 436 | 430 | 435 | 146,000 | 108.75 |
| 1992-09-04 | 430 | 438 | 427 | 436 | 232,000 | 109 |
| 1992-09-03 | 411 | 418 | 405 | 417 | 193,000 | 104.25 |
| 1992-09-02 | 417 | 417 | 407 | 411 | 159,000 | 102.75 |
| 1992-09-01 | 437 | 438 | 415 | 415 | 313,000 | 103.75 |
| 1992-08-31 | 448 | 448 | 420 | 427 | 261,000 | 106.75 |
| 1992-08-28 | 425 | 460 | 420 | 450 | 500,000 | 112.50 |
| 1992-08-27 | 394 | 430 | 394 | 430 | 187,000 | 107.50 |
| 1992-08-26 | 397 | 402 | 390 | 399 | 93,000 | 99.75 |
| 1992-08-25 | 405 | 405 | 400 | 402 | 175,000 | 100.50 |
| 1992-08-24 | 415 | 430 | 400 | 415 | 190,000 | 103.75 |
| 1992-08-21 | 380 | 410 | 375 | 410 | 299,000 | 102.50 |
| 1992-08-20 | 370 | 385 | 355 | 370 | 299,000 | 92.50 |
| 1992-08-19 | 351 | 370 | 351 | 370 | 221,000 | 92.50 |
| 1992-08-18 | 340 | 350 | 325 | 345 | 125,000 | 86.25 |
| 1992-08-17 | 339 | 355 | 338 | 350 | 61,000 | 87.50 |
| 1992-08-14 | 320 | 337 | 316 | 336 | 139,000 | 84 |
| 1992-08-13 | 325 | 330 | 320 | 325 | 91,000 | 81.25 |
| 1992-08-12 | 344 | 344 | 320 | 320 | 179,000 | 80 |
| 1992-08-11 | 355 | 355 | 345 | 349 | 207,000 | 87.25 |
| 1992-08-10 | 380 | 380 | 345 | 345 | 198,000 | 86.25 |
| 1992-08-07 | 380 | 380 | 371 | 375 | 100,000 | 93.75 |
| 1992-08-06 | 396 | 396 | 380 | 380 | 88,000 | 95 |
| 1992-08-05 | 383 | 400 | 383 | 391 | 81,000 | 97.75 |
| 1992-08-04 | 400 | 409 | 380 | 380 | 88,000 | 95 |
| 1992-08-03 | 395 | 400 | 386 | 400 | 99,000 | 100 |
| 1992-07-31 | 399 | 410 | 390 | 410 | 144,000 | 102.50 |
| 1992-07-30 | 399 | 399 | 390 | 399 | 79,000 | 99.75 |
| 1992-07-29 | 406 | 406 | 385 | 398 | 193,000 | 99.50 |
| 1992-07-28 | 406 | 410 | 400 | 400 | 100,000 | 100 |
| 1992-07-27 | 429 | 429 | 400 | 401 | 141,000 | 100.25 |
| 1992-07-24 | 418 | 419 | 410 | 410 | 51,000 | 102.50 |
| 1992-07-23 | 420 | 438 | 405 | 438 | 195,000 | 109.50 |
| 1992-07-22 | 431 | 434 | 412 | 420 | 119,000 | 105 |
| 1992-07-21 | 423 | 425 | 420 | 425 | 108,000 | 106.25 |
| 1992-07-20 | 435 | 435 | 424 | 425 | 76,000 | 106.25 |
| 1992-07-17 | 460 | 460 | 440 | 440 | 84,000 | 110 |
| 1992-07-16 | 460 | 473 | 460 | 460 | 104,000 | 115 |
| 1992-07-15 | 459 | 465 | 459 | 460 | 76,000 | 115 |
| 1992-07-14 | 457 | 459 | 455 | 459 | 31,000 | 114.75 |
| 1992-07-13 | 446 | 465 | 446 | 455 | 89,000 | 113.75 |
| 1992-07-10 | 459 | 459 | 446 | 446 | 276,000 | 111.50 |
| 1992-07-09 | 440 | 459 | 440 | 446 | 160,000 | 111.50 |
| 1992-07-08 | 447 | 452 | 440 | 445 | 81,000 | 111.25 |
| 1992-07-07 | 461 | 461 | 453 | 457 | 55,000 | 114.25 |
| 1992-07-06 | 470 | 474 | 467 | 470 | 40,000 | 117.50 |
| 1992-07-03 | 479 | 484 | 469 | 484 | 337,000 | 121 |
| 1992-07-02 | 477 | 484 | 467 | 484 | 170,000 | 121 |
| 1992-07-01 | 450 | 484 | 445 | 480 | 252,000 | 120 |
| 1992-06-30 | 419 | 459 | 419 | 459 | 430,000 | 114.75 |
| 1992-06-29 | 421 | 425 | 420 | 420 | 63,000 | 105 |
| 1992-06-26 | 435 | 440 | 417 | 440 | 145,000 | 110 |
| 1992-06-25 | 435 | 440 | 428 | 440 | 117,000 | 110 |
| 1992-06-24 | 450 | 454 | 430 | 430 | 146,000 | 107.50 |
| 1992-06-23 | 446 | 450 | 439 | 445 | 88,000 | 111.25 |
| 1992-06-22 | 456 | 460 | 451 | 451 | 89,000 | 112.75 |
| 1992-06-19 | 455 | 470 | 455 | 465 | 116,000 | 116.25 |
| 1992-06-18 | 446 | 465 | 446 | 455 | 203,000 | 113.75 |
| 1992-06-17 | 493 | 493 | 470 | 471 | 156,000 | 117.75 |
| 1992-06-16 | 485 | 494 | 485 | 488 | 169,000 | 122 |
| 1992-06-15 | 498 | 498 | 490 | 495 | 228,000 | 123.75 |
| 1992-06-12 | 485 | 506 | 485 | 498 | 485,000 | 124.50 |
| 1992-06-11 | 478 | 488 | 478 | 486 | 151,000 | 121.50 |
| 1992-06-10 | 490 | 490 | 480 | 483 | 154,000 | 120.75 |
| 1992-06-09 | 482 | 486 | 481 | 482 | 84,000 | 120.50 |
| 1992-06-08 | 486 | 490 | 482 | 485 | 109,000 | 121.25 |
| 1992-06-05 | 495 | 495 | 485 | 485 | 159,000 | 121.25 |
| 1992-06-04 | 501 | 501 | 491 | 491 | 106,000 | 122.75 |
| 1992-06-03 | 499 | 507 | 495 | 505 | 54,000 | 126.25 |
| 1992-06-02 | 510 | 510 | 500 | 508 | 81,000 | 127 |
| 1992-06-01 | 510 | 511 | 505 | 510 | 189,000 | 127.50 |
| 1992-05-29 | 500 | 510 | 500 | 510 | 150,000 | 127.50 |
| 1992-05-28 | 495 | 500 | 494 | 495 | 171,000 | 123.75 |
| 1992-05-27 | 521 | 522 | 490 | 505 | 557,000 | 126.25 |
| 1992-05-26 | 523 | 535 | 517 | 521 | 1,128,000 | 130.25 |
| 1992-05-25 | 507 | 529 | 506 | 513 | 618,000 | 128.25 |
| 1992-05-22 | 493 | 520 | 490 | 511 | 955,000 | 127.75 |
| 1992-05-21 | 487 | 495 | 487 | 488 | 167,000 | 122 |
| 1992-05-20 | 495 | 495 | 482 | 486 | 156,000 | 121.50 |
| 1992-05-19 | 484 | 500 | 484 | 490 | 317,000 | 122.50 |
| 1992-05-18 | 481 | 487 | 481 | 483 | 105,000 | 120.75 |
| 1992-05-15 | 495 | 500 | 480 | 486 | 263,000 | 121.50 |
| 1992-05-14 | 496 | 509 | 495 | 495 | 332,000 | 123.75 |
| 1992-05-13 | 500 | 509 | 498 | 507 | 335,000 | 126.75 |
| 1992-05-12 | 529 | 530 | 506 | 510 | 761,000 | 127.50 |
| 1992-05-11 | 481 | 525 | 481 | 525 | 755,000 | 131.25 |
| 1992-05-08 | 490 | 499 | 481 | 481 | 391,000 | 120.25 |
| 1992-05-07 | 490 | 500 | 490 | 491 | 184,000 | 122.75 |
| 1992-05-06 | 490 | 504 | 490 | 500 | 339,000 | 125 |
| 1992-05-01 | 482 | 504 | 482 | 486 | 578,000 | 121.50 |
| 1992-04-30 | 503 | 504 | 480 | 484 | 513,000 | 121 |
| 1992-04-28 | 519 | 522 | 501 | 501 | 2,113,000 | 125.25 |
| 1992-04-27 | 490 | 519 | 485 | 510 | 2,384,000 | 127.50 |
| 1992-04-24 | 480 | 498 | 475 | 485 | 2,143,000 | 121.25 |
| 1992-04-23 | 440 | 476 | 440 | 475 | 466,000 | 118.75 |
| 1992-04-22 | 465 | 465 | 444 | 444 | 307,000 | 111 |
| 1992-04-21 | 452 | 466 | 451 | 461 | 363,000 | 115.25 |
| 1992-04-20 | 480 | 481 | 450 | 466 | 472,000 | 116.50 |
| 1992-04-17 | 455 | 479 | 455 | 475 | 1,139,000 | 118.75 |
| 1992-04-16 | 421 | 459 | 420 | 446 | 358,000 | 111.50 |
| 1992-04-15 | 423 | 429 | 415 | 415 | 178,000 | 103.75 |
| 1992-04-14 | 400 | 424 | 400 | 418 | 141,000 | 104.50 |
| 1992-04-13 | 402 | 405 | 400 | 400 | 80,000 | 100 |
| 1992-04-10 | 390 | 408 | 386 | 402 | 198,000 | 100.50 |
| 1992-04-09 | 383 | 395 | 383 | 385 | 229,000 | 96.25 |
| 1992-04-08 | 391 | 400 | 381 | 388 | 274,000 | 97 |
| 1992-04-07 | 395 | 400 | 388 | 388 | 87,000 | 97 |
| 1992-04-06 | 390 | 400 | 389 | 400 | 69,000 | 100 |
| 1992-04-03 | 393 | 398 | 380 | 381 | 340,000 | 95.25 |
| 1992-04-02 | 410 | 415 | 370 | 390 | 293,000 | 97.50 |
| 1992-04-01 | 440 | 445 | 410 | 413 | 228,000 | 103.25 |
| 1992-03-31 | 460 | 465 | 440 | 440 | 146,000 | 110 |
| 1992-03-30 | 445 | 460 | 435 | 455 | 132,000 | 113.75 |
| 1992-03-27 | 435 | 440 | 435 | 435 | 112,000 | 108.75 |
| 1992-03-26 | 435 | 450 | 430 | 430 | 124,000 | 107.50 |
| 1992-03-25 | 440 | 440 | 433 | 435 | 125,000 | 108.75 |
| 1992-03-24 | 446 | 446 | 430 | 440 | 68,000 | 110 |
| 1992-03-23 | 450 | 455 | 440 | 450 | 77,000 | 112.50 |
| 1992-03-19 | 430 | 466 | 420 | 465 | 276,000 | 116.25 |
| 1992-03-18 | 430 | 435 | 421 | 430 | 158,000 | 107.50 |
| 1992-03-17 | 430 | 430 | 420 | 430 | 184,000 | 107.50 |
| 1992-03-16 | 440 | 445 | 430 | 430 | 215,000 | 107.50 |
| 1992-03-13 | 447 | 448 | 436 | 436 | 381,000 | 109 |
| 1992-03-12 | 447 | 448 | 440 | 448 | 261,000 | 112 |
| 1992-03-11 | 450 | 460 | 450 | 450 | 136,000 | 112.50 |
| 1992-03-10 | 463 | 469 | 460 | 468 | 152,000 | 117 |
| 1992-03-09 | 465 | 468 | 463 | 463 | 68,000 | 115.75 |
| 1992-03-06 | 470 | 470 | 465 | 465 | 148,000 | 116.25 |
| 1992-03-05 | 482 | 482 | 460 | 471 | 461,000 | 117.75 |
| 1992-03-04 | 481 | 493 | 481 | 485 | 128,000 | 121.25 |
| 1992-03-03 | 494 | 494 | 482 | 483 | 75,000 | 120.75 |
| 1992-03-02 | 496 | 498 | 495 | 495 | 62,000 | 123.75 |
| 1992-02-28 | 489 | 495 | 486 | 495 | 79,000 | 123.75 |
| 1992-02-27 | 486 | 499 | 485 | 498 | 91,000 | 124.50 |
| 1992-02-26 | 482 | 488 | 480 | 482 | 136,000 | 120.50 |
| 1992-02-25 | 488 | 488 | 482 | 483 | 63,000 | 120.75 |
| 1992-02-24 | 484 | 486 | 481 | 483 | 22,000 | 120.75 |
| 1992-02-21 | 480 | 489 | 480 | 489 | 66,000 | 122.25 |
| 1992-02-20 | 484 | 484 | 480 | 480 | 110,000 | 120 |
| 1992-02-19 | 485 | 491 | 483 | 483 | 88,000 | 120.75 |
| 1992-02-18 | 488 | 488 | 485 | 486 | 140,000 | 121.50 |
| 1992-02-17 | 495 | 495 | 490 | 492 | 49,000 | 123 |
| 1992-02-14 | 495 | 495 | 490 | 490 | 95,000 | 122.50 |
| 1992-02-13 | 497 | 502 | 497 | 501 | 88,000 | 125.25 |
| 1992-02-12 | 516 | 516 | 489 | 490 | 142,000 | 122.50 |
| 1992-02-10 | 509 | 518 | 504 | 512 | 160,000 | 128 |
| 1992-02-07 | 506 | 508 | 499 | 499 | 264,000 | 124.75 |
| 1992-02-06 | 502 | 507 | 499 | 503 | 78,000 | 125.75 |
| 1992-02-05 | 509 | 510 | 503 | 503 | 84,000 | 125.75 |
| 1992-02-04 | 502 | 510 | 500 | 501 | 59,000 | 125.25 |
| 1992-02-03 | 511 | 513 | 496 | 503 | 138,000 | 125.75 |
| 1992-01-31 | 504 | 513 | 500 | 512 | 233,000 | 128 |
| 1992-01-30 | 498 | 514 | 497 | 514 | 113,000 | 128.50 |
| 1992-01-29 | 499 | 506 | 491 | 491 | 132,000 | 122.75 |
| 1992-01-28 | 512 | 512 | 496 | 500 | 53,000 | 125 |
| 1992-01-27 | 504 | 512 | 500 | 505 | 152,000 | 126.25 |
| 1992-01-24 | 497 | 500 | 491 | 495 | 259,000 | 123.75 |
| 1992-01-23 | 496 | 508 | 496 | 505 | 105,000 | 126.25 |
| 1992-01-22 | 481 | 497 | 480 | 491 | 55,000 | 122.75 |
| 1992-01-21 | 480 | 495 | 480 | 480 | 135,000 | 120 |
| 1992-01-20 | 488 | 488 | 480 | 480 | 74,000 | 120 |
| 1992-01-17 | 500 | 502 | 492 | 493 | 227,000 | 123.25 |
| 1992-01-16 | 505 | 505 | 500 | 502 | 56,000 | 125.50 |
| 1992-01-14 | 515 | 515 | 500 | 500 | 118,000 | 125 |
| 1992-01-13 | 500 | 510 | 500 | 510 | 63,000 | 127.50 |
| 1992-01-10 | 519 | 519 | 505 | 510 | 85,000 | 127.50 |
| 1992-01-09 | 501 | 509 | 500 | 509 | 113,000 | 127.25 |
| 1992-01-08 | 506 | 509 | 503 | 503 | 57,000 | 125.75 |
| 1992-01-07 | 524 | 524 | 500 | 503 | 152,000 | 125.75 |
| 1992-01-06 | 516 | 527 | 516 | 521 | 40,000 | 130.25 |
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
