7936 (株)アシックス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 313 | 320 | 313 | 316 | 306,000 | 79 |
| 1995-12-28 | 311 | 320 | 311 | 318 | 717,000 | 79.50 |
| 1995-12-27 | 311 | 318 | 309 | 317 | 558,000 | 79.25 |
| 1995-12-26 | 306 | 309 | 306 | 309 | 520,000 | 77.25 |
| 1995-12-25 | 305 | 305 | 300 | 300 | 203,000 | 75 |
| 1995-12-22 | 304 | 305 | 300 | 300 | 115,000 | 75 |
| 1995-12-21 | 302 | 304 | 302 | 303 | 147,000 | 75.75 |
| 1995-12-20 | 298 | 304 | 298 | 300 | 196,000 | 75 |
| 1995-12-19 | 300 | 301 | 295 | 298 | 250,000 | 74.50 |
| 1995-12-18 | 300 | 305 | 295 | 300 | 523,000 | 75 |
| 1995-12-15 | 300 | 300 | 295 | 295 | 120,000 | 73.75 |
| 1995-12-14 | 295 | 300 | 294 | 296 | 562,000 | 74 |
| 1995-12-13 | 298 | 298 | 290 | 290 | 241,000 | 72.50 |
| 1995-12-12 | 293 | 298 | 293 | 293 | 269,000 | 73.25 |
| 1995-12-11 | 294 | 294 | 289 | 293 | 317,000 | 73.25 |
| 1995-12-08 | 282 | 289 | 280 | 289 | 626,000 | 72.25 |
| 1995-12-07 | 282 | 283 | 275 | 279 | 279,000 | 69.75 |
| 1995-12-06 | 285 | 285 | 274 | 283 | 333,000 | 70.75 |
| 1995-12-05 | 284 | 285 | 280 | 282 | 293,000 | 70.50 |
| 1995-12-04 | 276 | 280 | 276 | 276 | 144,000 | 69 |
| 1995-12-01 | 270 | 278 | 270 | 276 | 176,000 | 69 |
| 1995-11-30 | 269 | 275 | 269 | 275 | 110,000 | 68.75 |
| 1995-11-29 | 275 | 275 | 268 | 269 | 103,000 | 67.25 |
| 1995-11-28 | 270 | 278 | 270 | 275 | 153,000 | 68.75 |
| 1995-11-27 | 275 | 275 | 265 | 275 | 325,000 | 68.75 |
| 1995-11-24 | 263 | 265 | 263 | 265 | 507,000 | 66.25 |
| 1995-11-22 | 264 | 267 | 263 | 263 | 152,000 | 65.75 |
| 1995-11-21 | 275 | 280 | 272 | 274 | 47,000 | 68.50 |
| 1995-11-20 | 273 | 280 | 273 | 275 | 44,000 | 68.75 |
| 1995-11-17 | 276 | 276 | 262 | 274 | 131,000 | 68.50 |
| 1995-11-16 | 267 | 269 | 262 | 262 | 80,000 | 65.50 |
| 1995-11-15 | 265 | 269 | 263 | 267 | 37,000 | 66.75 |
| 1995-11-14 | 269 | 273 | 269 | 269 | 81,000 | 67.25 |
| 1995-11-13 | 269 | 269 | 263 | 269 | 18,000 | 67.25 |
| 1995-11-10 | 274 | 277 | 273 | 274 | 152,000 | 68.50 |
| 1995-11-09 | 278 | 278 | 262 | 264 | 276,000 | 66 |
| 1995-11-08 | 270 | 270 | 265 | 266 | 20,000 | 66.50 |
| 1995-11-07 | 273 | 274 | 265 | 270 | 24,000 | 67.50 |
| 1995-11-06 | 269 | 279 | 269 | 274 | 37,000 | 68.50 |
| 1995-11-02 | 267 | 279 | 263 | 275 | 138,000 | 68.75 |
| 1995-11-01 | 260 | 263 | 260 | 261 | 52,000 | 65.25 |
| 1995-10-31 | 262 | 275 | 260 | 275 | 115,000 | 68.75 |
| 1995-10-30 | 264 | 264 | 260 | 262 | 172,000 | 65.50 |
| 1995-10-27 | 270 | 270 | 264 | 264 | 218,000 | 66 |
| 1995-10-26 | 279 | 279 | 271 | 271 | 51,000 | 67.75 |
| 1995-10-25 | 289 | 289 | 281 | 281 | 326,000 | 70.25 |
| 1995-10-24 | 279 | 281 | 279 | 279 | 39,000 | 69.75 |
| 1995-10-23 | 282 | 282 | 279 | 279 | 67,000 | 69.75 |
| 1995-10-20 | 282 | 285 | 282 | 282 | 173,000 | 70.50 |
| 1995-10-19 | 282 | 285 | 282 | 282 | 91,000 | 70.50 |
| 1995-10-18 | 287 | 288 | 275 | 282 | 151,000 | 70.50 |
| 1995-10-17 | 267 | 287 | 267 | 287 | 56,000 | 71.75 |
| 1995-10-16 | 270 | 270 | 262 | 267 | 222,000 | 66.75 |
| 1995-10-13 | 270 | 275 | 270 | 275 | 65,000 | 68.75 |
| 1995-10-12 | 280 | 280 | 276 | 280 | 54,000 | 70 |
| 1995-10-11 | 290 | 290 | 275 | 275 | 144,000 | 68.75 |
| 1995-10-09 | 279 | 281 | 279 | 280 | 71,000 | 70 |
| 1995-10-06 | 281 | 285 | 278 | 281 | 74,000 | 70.25 |
| 1995-10-05 | 283 | 283 | 275 | 276 | 54,000 | 69 |
| 1995-10-04 | 286 | 288 | 276 | 282 | 58,000 | 70.50 |
| 1995-10-03 | 280 | 285 | 275 | 283 | 48,000 | 70.75 |
| 1995-10-02 | 280 | 290 | 277 | 290 | 31,000 | 72.50 |
| 1995-09-29 | 280 | 280 | 275 | 280 | 128,000 | 70 |
| 1995-09-28 | 287 | 287 | 280 | 281 | 148,000 | 70.25 |
| 1995-09-27 | 286 | 286 | 282 | 283 | 273,000 | 70.75 |
| 1995-09-26 | 280 | 283 | 277 | 283 | 62,000 | 70.75 |
| 1995-09-25 | 290 | 290 | 280 | 280 | 76,000 | 70 |
| 1995-09-22 | 285 | 286 | 284 | 285 | 139,000 | 71.25 |
| 1995-09-21 | 287 | 291 | 286 | 291 | 196,000 | 72.75 |
| 1995-09-20 | 293 | 293 | 287 | 287 | 110,000 | 71.75 |
| 1995-09-19 | 287 | 290 | 286 | 288 | 99,000 | 72 |
| 1995-09-18 | 290 | 294 | 288 | 288 | 231,000 | 72 |
| 1995-09-14 | 289 | 289 | 284 | 284 | 102,000 | 71 |
| 1995-09-13 | 283 | 285 | 280 | 284 | 95,000 | 71 |
| 1995-09-12 | 287 | 289 | 279 | 279 | 150,000 | 69.75 |
| 1995-09-11 | 289 | 289 | 286 | 289 | 132,000 | 72.25 |
| 1995-09-08 | 271 | 285 | 270 | 284 | 452,000 | 71 |
| 1995-09-07 | 279 | 279 | 271 | 276 | 131,000 | 69 |
| 1995-09-06 | 276 | 280 | 275 | 277 | 128,000 | 69.25 |
| 1995-09-05 | 278 | 281 | 276 | 277 | 255,000 | 69.25 |
| 1995-09-04 | 291 | 295 | 281 | 284 | 250,000 | 71 |
| 1995-09-01 | 296 | 296 | 291 | 293 | 56,000 | 73.25 |
| 1995-08-31 | 295 | 299 | 291 | 299 | 122,000 | 74.75 |
| 1995-08-30 | 304 | 304 | 295 | 295 | 108,000 | 73.75 |
| 1995-08-29 | 306 | 306 | 291 | 300 | 411,000 | 75 |
| 1995-08-28 | 302 | 305 | 297 | 305 | 352,000 | 76.25 |
| 1995-08-25 | 305 | 305 | 290 | 297 | 112,000 | 74.25 |
| 1995-08-24 | 300 | 300 | 295 | 297 | 84,000 | 74.25 |
| 1995-08-23 | 300 | 303 | 298 | 300 | 263,000 | 75 |
| 1995-08-22 | 293 | 300 | 290 | 300 | 394,000 | 75 |
| 1995-08-21 | 290 | 299 | 287 | 293 | 725,000 | 73.25 |
| 1995-08-18 | 296 | 296 | 290 | 290 | 204,000 | 72.50 |
| 1995-08-17 | 297 | 301 | 296 | 301 | 258,000 | 75.25 |
| 1995-08-16 | 306 | 307 | 296 | 296 | 399,000 | 74 |
| 1995-08-15 | 278 | 297 | 278 | 296 | 702,000 | 74 |
| 1995-08-14 | 290 | 290 | 270 | 275 | 896,000 | 68.75 |
| 1995-08-11 | 287 | 290 | 285 | 290 | 54,000 | 72.50 |
| 1995-08-10 | 290 | 293 | 290 | 293 | 158,000 | 73.25 |
| 1995-08-09 | 281 | 290 | 280 | 290 | 243,000 | 72.50 |
| 1995-08-08 | 275 | 285 | 275 | 280 | 43,000 | 70 |
| 1995-08-07 | 282 | 282 | 275 | 275 | 68,000 | 68.75 |
| 1995-08-04 | 279 | 280 | 271 | 272 | 118,000 | 68 |
| 1995-08-03 | 277 | 289 | 277 | 289 | 256,000 | 72.25 |
| 1995-08-02 | 278 | 279 | 260 | 267 | 389,000 | 66.75 |
| 1995-08-01 | 280 | 283 | 277 | 283 | 40,000 | 70.75 |
| 1995-07-31 | 281 | 290 | 280 | 280 | 80,000 | 70 |
| 1995-07-28 | 284 | 285 | 270 | 270 | 119,000 | 67.50 |
| 1995-07-27 | 278 | 281 | 277 | 279 | 157,000 | 69.75 |
| 1995-07-26 | 275 | 281 | 273 | 277 | 140,000 | 69.25 |
| 1995-07-25 | 302 | 302 | 289 | 289 | 123,000 | 72.25 |
| 1995-07-24 | 296 | 302 | 295 | 295 | 90,000 | 73.75 |
| 1995-07-21 | 302 | 304 | 298 | 298 | 159,000 | 74.50 |
| 1995-07-20 | 300 | 302 | 298 | 302 | 155,000 | 75.50 |
| 1995-07-19 | 303 | 303 | 298 | 303 | 277,000 | 75.75 |
| 1995-07-18 | 310 | 317 | 302 | 309 | 538,000 | 77.25 |
| 1995-07-17 | 303 | 310 | 298 | 310 | 553,000 | 77.50 |
| 1995-07-14 | 303 | 303 | 298 | 298 | 152,000 | 74.50 |
| 1995-07-13 | 300 | 304 | 297 | 298 | 321,000 | 74.50 |
| 1995-07-12 | 297 | 313 | 296 | 307 | 647,000 | 76.75 |
| 1995-07-11 | 274 | 289 | 267 | 287 | 382,000 | 71.75 |
| 1995-07-10 | 277 | 280 | 265 | 265 | 239,000 | 66.25 |
| 1995-07-07 | 263 | 290 | 259 | 271 | 720,000 | 67.75 |
| 1995-07-06 | 251 | 253 | 249 | 253 | 94,000 | 63.25 |
| 1995-07-05 | 240 | 245 | 239 | 245 | 100,000 | 61.25 |
| 1995-07-04 | 235 | 239 | 234 | 239 | 46,000 | 59.75 |
| 1995-07-03 | 235 | 240 | 230 | 231 | 54,000 | 57.75 |
| 1995-06-30 | 236 | 236 | 231 | 235 | 200,000 | 58.75 |
| 1995-06-29 | 236 | 245 | 235 | 235 | 152,000 | 58.75 |
| 1995-06-28 | 243 | 243 | 235 | 235 | 135,000 | 58.75 |
| 1995-06-27 | 271 | 271 | 253 | 253 | 172,000 | 63.25 |
| 1995-06-26 | 279 | 279 | 270 | 271 | 330,000 | 67.75 |
| 1995-06-23 | 259 | 279 | 258 | 279 | 117,000 | 69.75 |
| 1995-06-22 | 258 | 259 | 258 | 259 | 99,000 | 64.75 |
| 1995-06-21 | 240 | 259 | 238 | 258 | 138,000 | 64.50 |
| 1995-06-20 | 235 | 240 | 232 | 240 | 213,000 | 60 |
| 1995-06-19 | 235 | 235 | 230 | 232 | 253,000 | 58 |
| 1995-06-16 | 235 | 236 | 232 | 236 | 462,000 | 59 |
| 1995-06-15 | 235 | 237 | 228 | 229 | 107,000 | 57.25 |
| 1995-06-14 | 242 | 244 | 235 | 235 | 126,000 | 58.75 |
| 1995-06-13 | 250 | 255 | 244 | 244 | 225,000 | 61 |
| 1995-06-12 | 261 | 261 | 250 | 250 | 110,000 | 62.50 |
| 1995-06-09 | 260 | 261 | 255 | 256 | 136,000 | 64 |
| 1995-06-08 | 261 | 263 | 260 | 262 | 33,000 | 65.50 |
| 1995-06-07 | 266 | 266 | 263 | 263 | 39,000 | 65.75 |
| 1995-06-06 | 268 | 268 | 265 | 266 | 164,000 | 66.50 |
| 1995-06-05 | 277 | 277 | 263 | 265 | 110,000 | 66.25 |
| 1995-06-02 | 275 | 277 | 271 | 275 | 137,000 | 68.75 |
| 1995-06-01 | 279 | 279 | 270 | 275 | 389,000 | 68.75 |
| 1995-05-31 | 274 | 275 | 272 | 275 | 62,000 | 68.75 |
| 1995-05-30 | 275 | 275 | 273 | 274 | 69,000 | 68.50 |
| 1995-05-29 | 276 | 279 | 276 | 276 | 41,000 | 69 |
| 1995-05-26 | 281 | 281 | 279 | 280 | 100,000 | 70 |
| 1995-05-25 | 292 | 293 | 281 | 281 | 296,000 | 70.25 |
| 1995-05-24 | 284 | 288 | 284 | 286 | 80,000 | 71.50 |
| 1995-05-23 | 282 | 285 | 281 | 283 | 62,000 | 70.75 |
| 1995-05-22 | 281 | 283 | 280 | 281 | 95,000 | 70.25 |
| 1995-05-19 | 283 | 285 | 280 | 283 | 304,000 | 70.75 |
| 1995-05-18 | 289 | 289 | 281 | 283 | 95,000 | 70.75 |
| 1995-05-17 | 293 | 293 | 288 | 290 | 51,000 | 72.50 |
| 1995-05-16 | 298 | 301 | 293 | 293 | 31,000 | 73.25 |
| 1995-05-15 | 306 | 306 | 298 | 298 | 33,000 | 74.50 |
| 1995-05-12 | 309 | 309 | 301 | 301 | 58,000 | 75.25 |
| 1995-05-11 | 306 | 307 | 301 | 301 | 95,000 | 75.25 |
| 1995-05-10 | 320 | 320 | 311 | 311 | 60,000 | 77.75 |
| 1995-05-09 | 312 | 317 | 310 | 315 | 38,000 | 78.75 |
| 1995-05-08 | 321 | 328 | 317 | 317 | 141,000 | 79.25 |
| 1995-05-02 | 305 | 330 | 303 | 326 | 117,000 | 81.50 |
| 1995-05-01 | 305 | 310 | 305 | 305 | 44,000 | 76.25 |
| 1995-04-28 | 314 | 314 | 310 | 313 | 52,000 | 78.25 |
| 1995-04-27 | 319 | 321 | 315 | 319 | 116,000 | 79.75 |
| 1995-04-26 | 319 | 324 | 319 | 319 | 88,000 | 79.75 |
| 1995-04-25 | 322 | 330 | 321 | 328 | 145,000 | 82 |
| 1995-04-24 | 321 | 322 | 321 | 321 | 49,000 | 80.25 |
| 1995-04-21 | 321 | 328 | 321 | 321 | 155,000 | 80.25 |
| 1995-04-20 | 317 | 321 | 317 | 317 | 76,000 | 79.25 |
| 1995-04-19 | 317 | 325 | 317 | 317 | 146,000 | 79.25 |
| 1995-04-18 | 310 | 319 | 305 | 317 | 131,000 | 79.25 |
| 1995-04-17 | 304 | 305 | 300 | 301 | 28,000 | 75.25 |
| 1995-04-14 | 305 | 310 | 304 | 305 | 93,000 | 76.25 |
| 1995-04-13 | 307 | 309 | 305 | 306 | 21,000 | 76.50 |
| 1995-04-12 | 299 | 310 | 299 | 307 | 381,000 | 76.75 |
| 1995-04-11 | 291 | 297 | 291 | 296 | 96,000 | 74 |
| 1995-04-10 | 299 | 299 | 290 | 298 | 103,000 | 74.50 |
| 1995-04-07 | 293 | 295 | 285 | 295 | 50,000 | 73.75 |
| 1995-04-06 | 286 | 295 | 286 | 290 | 99,000 | 72.50 |
| 1995-04-05 | 294 | 294 | 286 | 290 | 54,000 | 72.50 |
| 1995-04-04 | 290 | 296 | 286 | 290 | 78,000 | 72.50 |
| 1995-04-03 | 292 | 295 | 280 | 285 | 137,000 | 71.25 |
| 1995-03-31 | 311 | 311 | 300 | 301 | 89,000 | 75.25 |
| 1995-03-30 | 297 | 305 | 295 | 305 | 131,000 | 76.25 |
| 1995-03-29 | 300 | 300 | 290 | 295 | 65,000 | 73.75 |
| 1995-03-28 | 288 | 305 | 288 | 300 | 73,000 | 75 |
| 1995-03-27 | 296 | 296 | 285 | 285 | 98,000 | 71.25 |
| 1995-03-24 | 285 | 287 | 280 | 287 | 206,000 | 71.75 |
| 1995-03-23 | 281 | 286 | 280 | 280 | 99,000 | 70 |
| 1995-03-22 | 288 | 288 | 280 | 283 | 119,000 | 70.75 |
| 1995-03-20 | 291 | 291 | 286 | 287 | 400,000 | 71.75 |
| 1995-03-17 | 298 | 300 | 288 | 288 | 140,000 | 72 |
| 1995-03-16 | 314 | 314 | 300 | 300 | 70,000 | 75 |
| 1995-03-15 | 294 | 309 | 294 | 309 | 103,000 | 77.25 |
| 1995-03-14 | 303 | 305 | 301 | 301 | 177,000 | 75.25 |
| 1995-03-13 | 311 | 315 | 301 | 301 | 54,000 | 75.25 |
| 1995-03-10 | 316 | 325 | 306 | 311 | 235,000 | 77.75 |
| 1995-03-09 | 324 | 324 | 315 | 316 | 26,000 | 79 |
| 1995-03-08 | 316 | 325 | 316 | 325 | 50,000 | 81.25 |
| 1995-03-07 | 319 | 320 | 316 | 319 | 102,000 | 79.75 |
| 1995-03-06 | 330 | 335 | 326 | 334 | 69,000 | 83.50 |
| 1995-03-03 | 326 | 326 | 320 | 326 | 49,000 | 81.50 |
| 1995-03-02 | 316 | 330 | 316 | 326 | 50,000 | 81.50 |
| 1995-03-01 | 328 | 328 | 320 | 321 | 61,000 | 80.25 |
| 1995-02-28 | 328 | 330 | 325 | 325 | 62,000 | 81.25 |
| 1995-02-27 | 325 | 330 | 310 | 330 | 212,000 | 82.50 |
| 1995-02-24 | 326 | 326 | 322 | 325 | 114,000 | 81.25 |
| 1995-02-23 | 321 | 331 | 320 | 320 | 200,000 | 80 |
| 1995-02-22 | 330 | 332 | 321 | 321 | 118,000 | 80.25 |
| 1995-02-21 | 330 | 332 | 329 | 332 | 85,000 | 83 |
| 1995-02-20 | 331 | 332 | 330 | 330 | 44,000 | 82.50 |
| 1995-02-17 | 330 | 332 | 330 | 331 | 99,000 | 82.75 |
| 1995-02-16 | 333 | 334 | 331 | 332 | 86,000 | 83 |
| 1995-02-15 | 339 | 341 | 335 | 338 | 262,000 | 84.50 |
| 1995-02-14 | 334 | 335 | 331 | 334 | 67,000 | 83.50 |
| 1995-02-13 | 340 | 346 | 338 | 338 | 43,000 | 84.50 |
| 1995-02-10 | 331 | 340 | 331 | 340 | 92,000 | 85 |
| 1995-02-09 | 337 | 341 | 331 | 331 | 380,000 | 82.75 |
| 1995-02-08 | 343 | 347 | 339 | 340 | 99,000 | 85 |
| 1995-02-07 | 345 | 350 | 343 | 347 | 78,000 | 86.75 |
| 1995-02-06 | 350 | 350 | 341 | 350 | 143,000 | 87.50 |
| 1995-02-03 | 345 | 356 | 341 | 355 | 104,000 | 88.75 |
| 1995-02-02 | 350 | 353 | 345 | 345 | 119,000 | 86.25 |
| 1995-02-01 | 332 | 343 | 332 | 342 | 122,000 | 85.50 |
| 1995-01-31 | 342 | 342 | 326 | 327 | 244,000 | 81.75 |
| 1995-01-30 | 341 | 349 | 336 | 347 | 250,000 | 86.75 |
| 1995-01-27 | 340 | 350 | 336 | 344 | 154,000 | 86 |
| 1995-01-26 | 350 | 350 | 340 | 340 | 166,000 | 85 |
| 1995-01-25 | 360 | 366 | 350 | 353 | 107,000 | 88.25 |
| 1995-01-24 | 335 | 340 | 335 | 336 | 117,000 | 84 |
| 1995-01-23 | 338 | 343 | 320 | 320 | 205,000 | 80 |
| 1995-01-20 | 344 | 344 | 335 | 337 | 314,000 | 84.25 |
| 1995-01-19 | 356 | 364 | 350 | 364 | 248,000 | 91 |
| 1995-01-18 | 357 | 361 | 356 | 360 | 96,000 | 90 |
| 1995-01-17 | 370 | 370 | 362 | 362 | 63,000 | 90.50 |
| 1995-01-13 | 373 | 374 | 365 | 370 | 213,000 | 92.50 |
| 1995-01-12 | 380 | 388 | 376 | 376 | 53,000 | 94 |
| 1995-01-11 | 381 | 387 | 379 | 379 | 51,000 | 94.75 |
| 1995-01-10 | 390 | 390 | 388 | 388 | 104,000 | 97 |
| 1995-01-09 | 385 | 394 | 385 | 385 | 77,000 | 96.25 |
| 1995-01-06 | 387 | 397 | 380 | 395 | 146,000 | 98.75 |
| 1995-01-05 | 391 | 391 | 385 | 389 | 30,000 | 97.25 |
| 1995-01-04 | 391 | 395 | 390 | 393 | 119,000 | 98.25 |
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
