7936 (株)アシックス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 375 | 386 | 375 | 386 | 65,000 | 96.50 |
| 1993-12-29 | 386 | 394 | 377 | 380 | 66,000 | 95 |
| 1993-12-28 | 376 | 382 | 373 | 381 | 122,000 | 95.25 |
| 1993-12-27 | 377 | 379 | 373 | 379 | 69,000 | 94.75 |
| 1993-12-24 | 373 | 377 | 371 | 374 | 180,000 | 93.50 |
| 1993-12-22 | 371 | 380 | 370 | 374 | 384,000 | 93.50 |
| 1993-12-21 | 375 | 382 | 375 | 376 | 117,000 | 94 |
| 1993-12-20 | 388 | 388 | 380 | 380 | 102,000 | 95 |
| 1993-12-17 | 393 | 393 | 385 | 390 | 73,000 | 97.50 |
| 1993-12-16 | 400 | 404 | 383 | 392 | 192,000 | 98 |
| 1993-12-15 | 385 | 397 | 382 | 397 | 85,000 | 99.25 |
| 1993-12-14 | 385 | 395 | 383 | 390 | 188,000 | 97.50 |
| 1993-12-13 | 398 | 398 | 390 | 390 | 141,000 | 97.50 |
| 1993-12-10 | 387 | 404 | 385 | 390 | 133,000 | 97.50 |
| 1993-12-09 | 381 | 391 | 381 | 386 | 104,000 | 96.50 |
| 1993-12-08 | 372 | 382 | 372 | 382 | 263,000 | 95.50 |
| 1993-12-07 | 370 | 378 | 370 | 370 | 85,000 | 92.50 |
| 1993-12-06 | 386 | 386 | 375 | 375 | 204,000 | 93.75 |
| 1993-12-03 | 390 | 390 | 381 | 381 | 236,000 | 95.25 |
| 1993-12-02 | 395 | 411 | 391 | 400 | 375,000 | 100 |
| 1993-12-01 | 370 | 394 | 365 | 394 | 407,000 | 98.50 |
| 1993-11-30 | 370 | 370 | 361 | 365 | 150,000 | 91.25 |
| 1993-11-29 | 381 | 381 | 355 | 370 | 149,000 | 92.50 |
| 1993-11-26 | 389 | 390 | 385 | 386 | 399,000 | 96.50 |
| 1993-11-25 | 385 | 390 | 380 | 386 | 145,000 | 96.50 |
| 1993-11-24 | 392 | 395 | 388 | 388 | 1,178,000 | 97 |
| 1993-11-22 | 402 | 402 | 392 | 392 | 110,000 | 98 |
| 1993-11-19 | 415 | 418 | 405 | 405 | 130,000 | 101.25 |
| 1993-11-18 | 410 | 420 | 405 | 420 | 110,000 | 105 |
| 1993-11-17 | 407 | 407 | 402 | 402 | 54,000 | 100.50 |
| 1993-11-16 | 407 | 409 | 404 | 407 | 174,000 | 101.75 |
| 1993-11-15 | 412 | 412 | 400 | 402 | 94,000 | 100.50 |
| 1993-11-12 | 391 | 411 | 390 | 407 | 350,000 | 101.75 |
| 1993-11-11 | 395 | 405 | 391 | 392 | 250,000 | 98 |
| 1993-11-10 | 397 | 400 | 395 | 398 | 349,000 | 99.50 |
| 1993-11-09 | 422 | 425 | 390 | 395 | 178,000 | 98.75 |
| 1993-11-08 | 422 | 430 | 420 | 422 | 145,000 | 105.50 |
| 1993-11-05 | 440 | 440 | 412 | 430 | 401,000 | 107.50 |
| 1993-11-04 | 445 | 454 | 444 | 444 | 350,000 | 111 |
| 1993-11-02 | 455 | 460 | 449 | 460 | 204,000 | 115 |
| 1993-11-01 | 451 | 451 | 444 | 450 | 61,000 | 112.50 |
| 1993-10-29 | 440 | 450 | 440 | 444 | 166,000 | 111 |
| 1993-10-28 | 441 | 450 | 435 | 440 | 211,000 | 110 |
| 1993-10-27 | 439 | 445 | 435 | 437 | 173,000 | 109.25 |
| 1993-10-26 | 455 | 455 | 430 | 430 | 245,000 | 107.50 |
| 1993-10-25 | 461 | 465 | 456 | 456 | 270,000 | 114 |
| 1993-10-22 | 466 | 468 | 454 | 458 | 409,000 | 114.50 |
| 1993-10-21 | 475 | 475 | 465 | 468 | 195,000 | 117 |
| 1993-10-20 | 486 | 494 | 475 | 475 | 189,000 | 118.75 |
| 1993-10-19 | 487 | 487 | 480 | 486 | 173,000 | 121.50 |
| 1993-10-18 | 485 | 490 | 485 | 486 | 85,000 | 121.50 |
| 1993-10-15 | 493 | 495 | 490 | 490 | 177,000 | 122.50 |
| 1993-10-14 | 490 | 495 | 480 | 484 | 147,000 | 121 |
| 1993-10-13 | 490 | 495 | 483 | 495 | 112,000 | 123.75 |
| 1993-10-12 | 489 | 500 | 480 | 500 | 139,000 | 125 |
| 1993-10-08 | 488 | 489 | 480 | 480 | 103,000 | 120 |
| 1993-10-07 | 479 | 489 | 479 | 480 | 145,000 | 120 |
| 1993-10-06 | 475 | 485 | 472 | 477 | 165,000 | 119.25 |
| 1993-10-05 | 490 | 491 | 475 | 476 | 139,000 | 119 |
| 1993-10-04 | 494 | 494 | 490 | 492 | 42,000 | 123 |
| 1993-10-01 | 495 | 497 | 490 | 495 | 127,000 | 123.75 |
| 1993-09-30 | 475 | 495 | 475 | 495 | 203,000 | 123.75 |
| 1993-09-29 | 476 | 480 | 471 | 480 | 122,000 | 120 |
| 1993-09-28 | 480 | 485 | 480 | 480 | 190,000 | 120 |
| 1993-09-27 | 480 | 485 | 480 | 480 | 191,000 | 120 |
| 1993-09-24 | 483 | 483 | 478 | 480 | 108,000 | 120 |
| 1993-09-22 | 490 | 490 | 475 | 483 | 241,000 | 120.75 |
| 1993-09-21 | 496 | 500 | 490 | 490 | 169,000 | 122.50 |
| 1993-09-20 | 499 | 500 | 490 | 496 | 140,000 | 124 |
| 1993-09-17 | 505 | 505 | 500 | 500 | 97,000 | 125 |
| 1993-09-16 | 511 | 513 | 505 | 507 | 116,000 | 126.75 |
| 1993-09-14 | 515 | 518 | 510 | 515 | 362,000 | 128.75 |
| 1993-09-13 | 504 | 513 | 501 | 513 | 188,000 | 128.25 |
| 1993-09-10 | 501 | 509 | 501 | 504 | 309,000 | 126 |
| 1993-09-09 | 510 | 510 | 504 | 504 | 101,000 | 126 |
| 1993-09-08 | 505 | 512 | 505 | 512 | 140,000 | 128 |
| 1993-09-07 | 513 | 513 | 505 | 505 | 179,000 | 126.25 |
| 1993-09-06 | 506 | 509 | 505 | 508 | 124,000 | 127 |
| 1993-09-03 | 512 | 512 | 501 | 505 | 174,000 | 126.25 |
| 1993-09-02 | 512 | 512 | 510 | 512 | 141,000 | 128 |
| 1993-09-01 | 513 | 514 | 508 | 510 | 364,000 | 127.50 |
| 1993-08-31 | 510 | 515 | 501 | 510 | 137,000 | 127.50 |
| 1993-08-30 | 510 | 510 | 505 | 508 | 65,000 | 127 |
| 1993-08-27 | 507 | 514 | 505 | 510 | 134,000 | 127.50 |
| 1993-08-26 | 501 | 505 | 496 | 501 | 90,000 | 125.25 |
| 1993-08-25 | 510 | 510 | 496 | 496 | 101,000 | 124 |
| 1993-08-24 | 500 | 505 | 494 | 495 | 261,000 | 123.75 |
| 1993-08-23 | 496 | 503 | 494 | 495 | 399,000 | 123.75 |
| 1993-08-20 | 515 | 516 | 507 | 514 | 75,000 | 128.50 |
| 1993-08-19 | 520 | 520 | 510 | 510 | 190,000 | 127.50 |
| 1993-08-18 | 525 | 535 | 515 | 515 | 248,000 | 128.75 |
| 1993-08-17 | 535 | 535 | 525 | 525 | 187,000 | 131.25 |
| 1993-08-16 | 537 | 537 | 530 | 535 | 97,000 | 133.75 |
| 1993-08-13 | 535 | 540 | 530 | 535 | 239,000 | 133.75 |
| 1993-08-12 | 535 | 535 | 526 | 530 | 240,000 | 132.50 |
| 1993-08-11 | 515 | 535 | 515 | 533 | 117,000 | 133.25 |
| 1993-08-10 | 519 | 520 | 512 | 512 | 136,000 | 128 |
| 1993-08-09 | 515 | 520 | 510 | 510 | 59,000 | 127.50 |
| 1993-08-06 | 525 | 526 | 510 | 510 | 225,000 | 127.50 |
| 1993-08-05 | 533 | 533 | 525 | 525 | 170,000 | 131.25 |
| 1993-08-04 | 530 | 535 | 527 | 535 | 163,000 | 133.75 |
| 1993-08-03 | 533 | 538 | 530 | 530 | 280,000 | 132.50 |
| 1993-08-02 | 539 | 539 | 526 | 533 | 318,000 | 133.25 |
| 1993-07-30 | 530 | 538 | 525 | 536 | 308,000 | 134 |
| 1993-07-29 | 520 | 540 | 515 | 537 | 373,000 | 134.25 |
| 1993-07-28 | 521 | 524 | 505 | 515 | 208,000 | 128.75 |
| 1993-07-27 | 515 | 520 | 510 | 520 | 106,000 | 130 |
| 1993-07-26 | 515 | 520 | 515 | 515 | 122,000 | 128.75 |
| 1993-07-23 | 524 | 524 | 500 | 500 | 124,000 | 125 |
| 1993-07-22 | 515 | 525 | 515 | 525 | 275,000 | 131.25 |
| 1993-07-21 | 520 | 520 | 510 | 519 | 286,000 | 129.75 |
| 1993-07-20 | 502 | 512 | 500 | 500 | 211,000 | 125 |
| 1993-07-19 | 506 | 510 | 500 | 510 | 218,000 | 127.50 |
| 1993-07-16 | 514 | 517 | 510 | 517 | 179,000 | 129.25 |
| 1993-07-15 | 507 | 519 | 507 | 515 | 337,000 | 128.75 |
| 1993-07-14 | 518 | 520 | 517 | 517 | 193,000 | 129.25 |
| 1993-07-13 | 510 | 518 | 510 | 518 | 176,000 | 129.50 |
| 1993-07-12 | 514 | 516 | 505 | 515 | 236,000 | 128.75 |
| 1993-07-09 | 504 | 505 | 499 | 504 | 303,000 | 126 |
| 1993-07-08 | 505 | 509 | 505 | 505 | 87,000 | 126.25 |
| 1993-07-07 | 500 | 505 | 499 | 505 | 169,000 | 126.25 |
| 1993-07-06 | 500 | 500 | 497 | 499 | 112,000 | 124.75 |
| 1993-07-05 | 505 | 510 | 496 | 496 | 260,000 | 124 |
| 1993-07-02 | 510 | 510 | 498 | 509 | 241,000 | 127.25 |
| 1993-07-01 | 503 | 510 | 502 | 510 | 183,000 | 127.50 |
| 1993-06-30 | 504 | 509 | 500 | 509 | 182,000 | 127.25 |
| 1993-06-29 | 505 | 510 | 502 | 505 | 567,000 | 126.25 |
| 1993-06-28 | 506 | 512 | 505 | 512 | 150,000 | 128 |
| 1993-06-25 | 514 | 514 | 505 | 506 | 146,000 | 126.50 |
| 1993-06-24 | 505 | 515 | 505 | 507 | 164,000 | 126.75 |
| 1993-06-23 | 498 | 520 | 498 | 515 | 337,000 | 128.75 |
| 1993-06-22 | 495 | 503 | 493 | 503 | 356,000 | 125.75 |
| 1993-06-21 | 524 | 524 | 490 | 493 | 280,000 | 123.25 |
| 1993-06-18 | 518 | 530 | 515 | 524 | 211,000 | 131 |
| 1993-06-17 | 515 | 520 | 501 | 520 | 376,000 | 130 |
| 1993-06-16 | 511 | 511 | 495 | 505 | 465,000 | 126.25 |
| 1993-06-15 | 540 | 541 | 530 | 530 | 206,000 | 132.50 |
| 1993-06-14 | 540 | 550 | 540 | 540 | 164,000 | 135 |
| 1993-06-11 | 549 | 551 | 545 | 545 | 222,000 | 136.25 |
| 1993-06-10 | 560 | 560 | 550 | 551 | 233,000 | 137.75 |
| 1993-06-08 | 558 | 560 | 550 | 560 | 354,000 | 140 |
| 1993-06-07 | 545 | 560 | 545 | 555 | 563,000 | 138.75 |
| 1993-06-04 | 564 | 567 | 535 | 535 | 580,000 | 133.75 |
| 1993-06-03 | 562 | 577 | 561 | 570 | 384,000 | 142.50 |
| 1993-06-02 | 565 | 574 | 550 | 572 | 301,000 | 143 |
| 1993-06-01 | 567 | 570 | 560 | 563 | 235,000 | 140.75 |
| 1993-05-31 | 577 | 577 | 568 | 571 | 169,000 | 142.75 |
| 1993-05-28 | 580 | 580 | 568 | 575 | 461,000 | 143.75 |
| 1993-05-27 | 575 | 580 | 563 | 572 | 655,000 | 143 |
| 1993-05-26 | 547 | 565 | 546 | 565 | 637,000 | 141.25 |
| 1993-05-25 | 549 | 565 | 546 | 560 | 388,000 | 140 |
| 1993-05-24 | 550 | 550 | 545 | 548 | 242,000 | 137 |
| 1993-05-21 | 540 | 555 | 535 | 550 | 235,000 | 137.50 |
| 1993-05-20 | 542 | 550 | 540 | 550 | 228,000 | 137.50 |
| 1993-05-19 | 550 | 552 | 540 | 552 | 290,000 | 138 |
| 1993-05-18 | 557 | 560 | 552 | 552 | 506,000 | 138 |
| 1993-05-17 | 569 | 571 | 553 | 567 | 539,000 | 141.75 |
| 1993-05-14 | 560 | 575 | 559 | 570 | 637,000 | 142.50 |
| 1993-05-13 | 560 | 568 | 560 | 565 | 546,000 | 141.25 |
| 1993-05-12 | 575 | 579 | 563 | 570 | 1,278,000 | 142.50 |
| 1993-05-11 | 553 | 571 | 550 | 571 | 1,517,000 | 142.75 |
| 1993-05-10 | 540 | 550 | 539 | 549 | 768,000 | 137.25 |
| 1993-05-07 | 530 | 540 | 527 | 533 | 566,000 | 133.25 |
| 1993-05-06 | 535 | 535 | 524 | 527 | 419,000 | 131.75 |
| 1993-04-30 | 535 | 540 | 521 | 534 | 626,000 | 133.50 |
| 1993-04-28 | 547 | 555 | 530 | 531 | 2,313,000 | 132.75 |
| 1993-04-27 | 521 | 543 | 517 | 540 | 3,383,000 | 135 |
| 1993-04-26 | 513 | 518 | 510 | 511 | 1,420,000 | 127.75 |
| 1993-04-23 | 499 | 503 | 494 | 498 | 930,000 | 124.50 |
| 1993-04-22 | 508 | 509 | 494 | 494 | 1,747,000 | 123.50 |
| 1993-04-21 | 488 | 506 | 487 | 497 | 2,958,000 | 124.25 |
| 1993-04-20 | 461 | 487 | 458 | 479 | 1,201,000 | 119.75 |
| 1993-04-19 | 461 | 461 | 451 | 456 | 504,000 | 114 |
| 1993-04-16 | 467 | 469 | 461 | 462 | 387,000 | 115.50 |
| 1993-04-15 | 466 | 470 | 463 | 467 | 409,000 | 116.75 |
| 1993-04-14 | 470 | 479 | 450 | 451 | 514,000 | 112.75 |
| 1993-04-13 | 456 | 470 | 456 | 467 | 229,000 | 116.75 |
| 1993-04-12 | 475 | 478 | 451 | 451 | 386,000 | 112.75 |
| 1993-04-09 | 470 | 480 | 466 | 470 | 865,000 | 117.50 |
| 1993-04-08 | 459 | 465 | 450 | 465 | 641,000 | 116.25 |
| 1993-04-07 | 440 | 458 | 438 | 450 | 510,000 | 112.50 |
| 1993-04-06 | 438 | 445 | 435 | 440 | 380,000 | 110 |
| 1993-04-05 | 440 | 442 | 425 | 438 | 532,000 | 109.50 |
| 1993-04-02 | 427 | 430 | 422 | 430 | 468,000 | 107.50 |
| 1993-04-01 | 421 | 425 | 415 | 417 | 264,000 | 104.25 |
| 1993-03-31 | 428 | 433 | 411 | 415 | 379,000 | 103.75 |
| 1993-03-30 | 437 | 437 | 426 | 437 | 419,000 | 109.25 |
| 1993-03-29 | 427 | 439 | 426 | 437 | 377,000 | 109.25 |
| 1993-03-26 | 420 | 420 | 416 | 419 | 340,000 | 104.75 |
| 1993-03-25 | 415 | 419 | 410 | 419 | 234,000 | 104.75 |
| 1993-03-24 | 404 | 409 | 400 | 405 | 369,000 | 101.25 |
| 1993-03-23 | 408 | 408 | 401 | 405 | 186,000 | 101.25 |
| 1993-03-22 | 405 | 417 | 401 | 410 | 362,000 | 102.50 |
| 1993-03-19 | 414 | 419 | 401 | 401 | 700,000 | 100.25 |
| 1993-03-18 | 399 | 410 | 397 | 404 | 437,000 | 101 |
| 1993-03-17 | 388 | 391 | 387 | 389 | 176,000 | 97.25 |
| 1993-03-16 | 395 | 398 | 388 | 390 | 209,000 | 97.50 |
| 1993-03-15 | 396 | 400 | 396 | 399 | 135,000 | 99.75 |
| 1993-03-12 | 386 | 396 | 386 | 390 | 325,000 | 97.50 |
| 1993-03-11 | 393 | 399 | 393 | 398 | 113,000 | 99.50 |
| 1993-03-10 | 402 | 402 | 391 | 391 | 166,000 | 97.75 |
| 1993-03-09 | 399 | 409 | 391 | 402 | 269,000 | 100.50 |
| 1993-03-08 | 366 | 395 | 366 | 386 | 213,000 | 96.50 |
| 1993-03-05 | 368 | 368 | 361 | 364 | 247,000 | 91 |
| 1993-03-04 | 377 | 377 | 365 | 369 | 319,000 | 92.25 |
| 1993-03-03 | 382 | 385 | 372 | 375 | 220,000 | 93.75 |
| 1993-03-02 | 391 | 393 | 384 | 384 | 138,000 | 96 |
| 1993-03-01 | 405 | 405 | 390 | 391 | 122,000 | 97.75 |
| 1993-02-26 | 408 | 408 | 401 | 408 | 97,000 | 102 |
| 1993-02-25 | 410 | 412 | 401 | 408 | 139,000 | 102 |
| 1993-02-24 | 410 | 412 | 405 | 405 | 120,000 | 101.25 |
| 1993-02-23 | 413 | 415 | 410 | 413 | 119,000 | 103.25 |
| 1993-02-22 | 413 | 418 | 413 | 416 | 62,000 | 104 |
| 1993-02-19 | 419 | 420 | 418 | 418 | 100,000 | 104.50 |
| 1993-02-18 | 417 | 423 | 417 | 420 | 58,000 | 105 |
| 1993-02-17 | 410 | 428 | 410 | 424 | 126,000 | 106 |
| 1993-02-16 | 413 | 420 | 412 | 412 | 237,000 | 103 |
| 1993-02-15 | 417 | 420 | 412 | 413 | 111,000 | 103.25 |
| 1993-02-12 | 433 | 433 | 416 | 420 | 270,000 | 105 |
| 1993-02-10 | 428 | 430 | 421 | 428 | 180,000 | 107 |
| 1993-02-09 | 423 | 428 | 418 | 423 | 80,000 | 105.75 |
| 1993-02-08 | 430 | 432 | 423 | 423 | 116,000 | 105.75 |
| 1993-02-05 | 420 | 425 | 420 | 421 | 86,000 | 105.25 |
| 1993-02-04 | 426 | 430 | 422 | 428 | 139,000 | 107 |
| 1993-02-03 | 421 | 430 | 421 | 430 | 209,000 | 107.50 |
| 1993-02-02 | 428 | 429 | 420 | 420 | 177,000 | 105 |
| 1993-02-01 | 425 | 428 | 421 | 428 | 165,000 | 107 |
| 1993-01-29 | 421 | 430 | 421 | 425 | 197,000 | 106.25 |
| 1993-01-28 | 405 | 421 | 405 | 421 | 208,000 | 105.25 |
| 1993-01-27 | 414 | 415 | 407 | 408 | 93,000 | 102 |
| 1993-01-26 | 415 | 420 | 414 | 420 | 221,000 | 105 |
| 1993-01-25 | 420 | 420 | 415 | 415 | 233,000 | 103.75 |
| 1993-01-22 | 410 | 420 | 410 | 415 | 112,000 | 103.75 |
| 1993-01-21 | 418 | 419 | 410 | 410 | 122,000 | 102.50 |
| 1993-01-20 | 428 | 428 | 418 | 418 | 142,000 | 104.50 |
| 1993-01-19 | 415 | 423 | 413 | 423 | 172,000 | 105.75 |
| 1993-01-18 | 408 | 412 | 408 | 412 | 181,000 | 103 |
| 1993-01-14 | 400 | 412 | 400 | 412 | 125,000 | 103 |
| 1993-01-13 | 414 | 414 | 400 | 400 | 251,000 | 100 |
| 1993-01-12 | 407 | 412 | 402 | 403 | 272,000 | 100.75 |
| 1993-01-11 | 430 | 430 | 412 | 412 | 229,000 | 103 |
| 1993-01-08 | 426 | 430 | 420 | 429 | 201,000 | 107.25 |
| 1993-01-07 | 423 | 430 | 420 | 425 | 439,000 | 106.25 |
| 1993-01-06 | 428 | 430 | 416 | 420 | 910,000 | 105 |
| 1993-01-05 | 462 | 470 | 458 | 463 | 196,000 | 115.75 |
| 1993-01-04 | 467 | 470 | 461 | 467 | 64,000 | 116.75 |
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
