7936 (株)アシックスの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	390	390	387	390	70,000	97.50
1994-12-29	385	390	382	385	152,000	96.25
1994-12-28	391	395	386	390	319,000	97.50
1994-12-27	385	391	383	391	61,000	97.75
1994-12-26	375	375	373	375	249,000	93.75
1994-12-22	371	375	370	372	204,000	93
1994-12-21	362	370	362	366	161,000	91.50
1994-12-20	361	366	360	360	618,000	90
1994-12-19	365	366	364	366	167,000	91.50
1994-12-16	364	365	362	365	70,000	91.25
1994-12-15	363	365	362	364	82,000	91
1994-12-14	363	366	361	361	86,000	90.25
1994-12-13	371	375	360	361	147,000	90.25
1994-12-12	375	375	372	372	258,000	93
1994-12-09	380	381	375	375	228,000	93.75
1994-12-08	375	380	375	380	57,000	95
1994-12-07	380	381	375	380	48,000	95
1994-12-06	381	381	378	381	229,000	95.25
1994-12-05	374	381	372	381	464,000	95.25
1994-12-02	371	374	371	374	58,000	93.50
1994-12-01	371	371	368	371	172,000	92.75
1994-11-30	371	372	370	371	185,000	92.75
1994-11-29	371	371	370	371	95,000	92.75
1994-11-28	374	374	370	372	120,000	93
1994-11-25	379	388	374	375	214,000	93.75
1994-11-24	372	373	368	371	156,000	92.75
1994-11-22	385	386	380	380	154,000	95
1994-11-21	392	392	388	391	41,000	97.75
1994-11-18	388	390	386	390	65,000	97.50
1994-11-17	388	392	388	392	63,000	98
1994-11-16	392	394	389	389	28,000	97.25
1994-11-15	392	392	387	392	187,000	98
1994-11-14	384	390	384	390	57,000	97.50
1994-11-11	385	390	385	386	75,000	96.50
1994-11-10	395	395	387	387	137,000	96.75
1994-11-09	384	395	383	395	450,000	98.75
1994-11-08	385	388	384	384	68,000	96
1994-11-07	390	390	388	390	244,000	97.50
1994-11-04	394	394	390	390	104,000	97.50
1994-11-02	396	397	391	395	100,000	98.75
1994-11-01	392	399	390	395	146,000	98.75
1994-10-31	390	397	389	390	206,000	97.50
1994-10-28	394	397	390	390	123,000	97.50
1994-10-27	399	399	394	399	108,000	99.75
1994-10-26	409	409	401	407	151,000	101.75
1994-10-25	410	411	404	411	138,000	102.75
1994-10-24	410	410	405	410	470,000	102.50
1994-10-21	413	415	410	415	137,000	103.75
1994-10-20	415	415	410	415	470,000	103.75
1994-10-19	411	415	410	410	76,000	102.50
1994-10-18	415	415	411	415	133,000	103.75
1994-10-17	416	416	411	411	72,000	102.75
1994-10-14	418	419	413	413	80,000	103.25
1994-10-13	414	420	414	420	46,000	105
1994-10-12	416	420	413	413	174,000	103.25
1994-10-11	423	423	415	415	128,000	103.75
1994-10-07	413	420	413	418	109,000	104.50
1994-10-06	417	425	413	413	177,000	103.25
1994-10-05	415	420	412	418	83,000	104.50
1994-10-04	416	420	414	419	181,000	104.75
1994-10-03	420	424	415	418	143,000	104.50
1994-09-30	418	420	415	418	53,000	104.50
1994-09-29	413	418	407	413	193,000	103.25
1994-09-28	400	418	398	418	101,000	104.50
1994-09-27	403	408	400	400	84,000	100
1994-09-26	403	403	401	403	138,000	100.75
1994-09-22	401	405	401	401	208,000	100.25
1994-09-21	406	410	405	406	161,000	101.50
1994-09-20	415	417	407	416	97,000	104
1994-09-19	413	420	406	420	216,000	105
1994-09-16	423	423	417	423	170,000	105.75
1994-09-14	422	426	418	418	91,000	104.50
1994-09-13	424	430	422	423	186,000	105.75
1994-09-12	429	429	422	424	299,000	106
1994-09-09	417	428	417	426	663,000	106.50
1994-09-08	422	422	416	417	286,000	104.25
1994-09-07	421	424	415	416	243,000	104
1994-09-06	424	430	424	426	293,000	106.50
1994-09-05	432	433	424	424	161,000	106
1994-09-02	441	444	430	430	174,000	107.50
1994-09-01	445	447	440	440	147,000	110
1994-08-31	450	450	440	440	100,000	110
1994-08-30	459	459	450	450	132,000	112.50
1994-08-29	462	465	458	459	241,000	114.75
1994-08-26	464	467	460	467	336,000	116.75
1994-08-25	464	469	462	462	78,000	115.50
1994-08-24	450	465	446	465	67,000	116.25
1994-08-23	455	455	449	449	58,000	112.25
1994-08-22	463	463	455	455	20,000	113.75
1994-08-19	463	465	458	458	57,000	114.50
1994-08-18	476	476	462	468	135,000	117
1994-08-17	467	475	465	475	207,000	118.75
1994-08-16	461	466	457	462	131,000	115.50
1994-08-15	460	469	459	461	74,000	115.25
1994-08-12	460	461	459	459	74,000	114.75
1994-08-11	466	470	461	464	132,000	116
1994-08-10	469	469	464	466	97,000	116.50
1994-08-09	468	469	464	464	166,000	116
1994-08-08	468	470	468	469	45,000	117.25
1994-08-05	468	470	468	470	69,000	117.50
1994-08-04	469	470	468	470	46,000	117.50
1994-08-03	473	475	469	473	42,000	118.25
1994-08-02	468	473	468	468	112,000	117
1994-08-01	479	479	467	468	58,000	117
1994-07-29	473	475	468	470	180,000	117.50
1994-07-28	472	473	470	471	233,000	117.75
1994-07-27	475	475	473	473	212,000	118.25
1994-07-26	474	478	474	475	171,000	118.75
1994-07-25	482	482	477	482	135,000	120.50
1994-07-22	482	482	478	482	231,000	120.50
1994-07-21	488	490	485	486	321,000	121.50
1994-07-20	483	490	483	484	306,000	121
1994-07-19	483	486	480	483	148,000	120.75
1994-07-18	470	473	469	473	140,000	118.25
1994-07-15	474	477	469	469	124,000	117.25
1994-07-14	474	475	470	473	144,000	118.25
1994-07-13	473	476	471	474	46,000	118.50
1994-07-12	483	485	478	478	115,000	119.50
1994-07-11	483	488	483	485	143,000	121.25
1994-07-08	483	485	483	483	69,000	120.75
1994-07-07	483	485	483	483	94,000	120.75
1994-07-06	483	489	483	484	243,000	121
1994-07-05	483	490	483	488	142,000	122
1994-07-04	483	485	483	483	80,000	120.75
1994-07-01	483	486	479	483	216,000	120.75
1994-06-30	482	482	475	478	105,000	119.50
1994-06-29	478	482	478	479	107,000	119.75
1994-06-28	480	483	477	477	117,000	119.25
1994-06-27	491	491	470	470	339,000	117.50
1994-06-24	494	496	489	489	244,000	122.25
1994-06-23	487	500	487	496	266,000	124
1994-06-22	479	488	478	483	240,000	120.75
1994-06-21	488	492	482	483	370,000	120.75
1994-06-20	503	508	492	492	258,000	123
1994-06-17	511	513	502	503	912,000	125.75
1994-06-16	495	510	493	510	803,000	127.50
1994-06-15	500	502	492	492	507,000	123
1994-06-14	490	498	485	496	468,000	124
1994-06-13	487	487	478	485	307,000	121.25
1994-06-10	476	485	476	485	405,000	121.25
1994-06-09	476	480	472	472	308,000	118
1994-06-08	475	480	469	475	367,000	118.75
1994-06-07	468	473	468	473	121,000	118.25
1994-06-06	475	477	470	471	272,000	117.75
1994-06-03	480	480	471	471	343,000	117.75
1994-06-02	480	485	478	480	404,000	120
1994-06-01	473	477	468	476	236,000	119
1994-05-31	473	478	468	477	341,000	119.25
1994-05-30	471	474	467	468	397,000	117
1994-05-27	472	472	466	466	175,000	116.50
1994-05-26	475	475	468	470	662,000	117.50
1994-05-25	470	475	465	475	1,488,000	118.75
1994-05-24	475	475	470	470	378,000	117.50
1994-05-23	480	480	475	476	432,000	119
1994-05-20	490	494	485	485	631,000	121.25
1994-05-19	484	488	478	488	535,000	122
1994-05-18	494	496	475	487	550,000	121.75
1994-05-17	485	496	481	494	1,520,000	123.50
1994-05-16	465	488	465	480	1,632,000	120
1994-05-13	458	465	455	465	354,000	116.25
1994-05-12	459	460	457	459	179,000	114.75
1994-05-11	454	460	454	459	269,000	114.75
1994-05-10	448	450	445	445	106,000	111.25
1994-05-09	450	450	446	448	75,000	112
1994-05-06	450	455	450	455	117,000	113.75
1994-05-02	448	453	445	453	99,000	113.25
1994-04-28	450	453	448	453	155,000	113.25
1994-04-27	452	453	450	450	150,000	112.50
1994-04-26	455	455	450	452	119,000	113
1994-04-25	454	458	448	450	178,000	112.50
1994-04-22	449	456	448	454	208,000	113.50
1994-04-21	455	458	442	447	746,000	111.75
1994-04-20	464	467	455	455	422,000	113.75
1994-04-19	460	464	457	459	456,000	114.75
1994-04-18	453	461	453	460	237,000	115
1994-04-15	447	463	447	458	544,000	114.50
1994-04-14	449	451	445	447	372,000	111.75
1994-04-13	444	456	444	451	821,000	112.75
1994-04-12	423	442	421	442	726,000	110.50
1994-04-11	426	428	419	423	213,000	105.75
1994-04-08	422	429	411	411	255,000	102.75
1994-04-07	420	429	416	429	257,000	107.25
1994-04-06	430	430	415	418	89,000	104.50
1994-04-05	416	420	411	420	77,000	105
1994-04-04	415	416	410	411	91,000	102.75
1994-04-01	421	425	415	415	68,000	103.75
1994-03-31	418	430	418	430	90,000	107.50
1994-03-30	419	422	411	417	118,000	104.25
1994-03-29	430	435	423	424	109,000	106
1994-03-28	418	425	418	423	90,000	105.75
1994-03-25	417	430	415	430	176,000	107.50
1994-03-24	422	430	416	417	136,000	104.25
1994-03-23	422	427	416	426	357,000	106.50
1994-03-22	438	438	420	420	312,000	105
1994-03-18	442	442	432	435	453,000	108.75
1994-03-17	450	450	442	442	428,000	110.50
1994-03-16	445	449	441	449	129,000	112.25
1994-03-15	444	450	443	450	383,000	112.50
1994-03-14	439	444	436	444	200,000	111
1994-03-11	434	438	425	435	319,000	108.75
1994-03-10	426	428	419	425	256,000	106.25
1994-03-09	425	425	418	423	155,000	105.75
1994-03-08	428	428	420	420	88,000	105
1994-03-07	429	429	416	416	130,000	104
1994-03-04	414	422	411	416	406,000	104
1994-03-03	420	422	411	411	138,000	102.75
1994-03-02	416	425	416	417	135,000	104.25
1994-03-01	420	425	416	419	225,000	104.75
1994-02-28	411	424	410	410	274,000	102.50
1994-02-25	413	415	408	410	228,000	102.50
1994-02-24	405	410	405	408	159,000	102
1994-02-23	402	410	402	405	182,000	101.25
1994-02-22	400	413	400	412	181,000	103
1994-02-21	387	410	387	410	317,000	102.50
1994-02-18	396	405	391	391	164,000	97.75
1994-02-17	400	407	400	406	191,000	101.50
1994-02-16	400	410	400	405	145,000	101.25
1994-02-15	386	405	386	405	434,000	101.25
1994-02-14	435	435	420	426	181,000	106.50
1994-02-10	425	434	418	430	228,000	107.50
1994-02-09	420	423	415	420	373,000	105
1994-02-08	419	424	416	416	199,000	104
1994-02-07	420	420	415	420	158,000	105
1994-02-04	425	425	420	424	145,000	106
1994-02-03	428	428	415	420	84,000	105
1994-02-02	427	430	422	428	237,000	107
1994-02-01	435	435	426	428	370,000	107
1994-01-31	409	425	407	425	759,000	106.25
1994-01-28	405	405	399	399	137,000	99.75
1994-01-27	402	406	399	400	174,000	100
1994-01-26	393	403	393	397	198,000	99.25
1994-01-25	401	403	392	402	124,000	100.50
1994-01-24	390	397	390	397	120,000	99.25
1994-01-21	406	407	402	407	246,000	101.75
1994-01-20	419	419	397	402	630,000	100.50
1994-01-19	410	415	408	415	97,000	103.75
1994-01-18	415	415	405	405	165,000	101.25
1994-01-17	409	420	409	410	126,000	102.50
1994-01-14	415	419	409	419	230,000	104.75
1994-01-13	419	420	410	410	302,000	102.50
1994-01-12	420	420	409	414	234,000	103.50
1994-01-11	419	419	413	415	204,000	103.75
1994-01-10	421	422	413	414	246,000	103.50
1994-01-07	401	420	396	416	154,000	104
1994-01-06	400	401	390	396	233,000	99
1994-01-05	395	401	395	401	76,000	100.25
1994-01-04	387	396	380	396	37,000	99

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7936 (株)アシックス の時系列データ [1994年度]

7936 (株)アシックスの時系列データ [1994年度]