7936 (株)アシックス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 271 | 271 | 262 | 266 | 79,000 | 66.50 |
| 1996-12-27 | 260 | 265 | 260 | 261 | 218,000 | 65.25 |
| 1996-12-26 | 276 | 276 | 261 | 262 | 313,000 | 65.50 |
| 1996-12-25 | 280 | 280 | 275 | 275 | 345,000 | 68.75 |
| 1996-12-24 | 281 | 283 | 280 | 280 | 306,000 | 70 |
| 1996-12-20 | 280 | 282 | 279 | 282 | 372,000 | 70.50 |
| 1996-12-19 | 281 | 285 | 281 | 282 | 272,000 | 70.50 |
| 1996-12-18 | 283 | 286 | 282 | 283 | 350,000 | 70.75 |
| 1996-12-17 | 283 | 285 | 283 | 283 | 127,000 | 70.75 |
| 1996-12-16 | 283 | 287 | 283 | 284 | 107,000 | 71 |
| 1996-12-13 | 287 | 289 | 285 | 286 | 320,000 | 71.50 |
| 1996-12-12 | 291 | 295 | 290 | 292 | 168,000 | 73 |
| 1996-12-11 | 290 | 300 | 290 | 292 | 1,251,000 | 73 |
| 1996-12-10 | 289 | 289 | 283 | 285 | 537,000 | 71.25 |
| 1996-12-09 | 282 | 286 | 282 | 283 | 66,000 | 70.75 |
| 1996-12-06 | 285 | 289 | 281 | 281 | 90,000 | 70.25 |
| 1996-12-05 | 284 | 287 | 281 | 287 | 211,000 | 71.75 |
| 1996-12-04 | 282 | 285 | 280 | 283 | 226,000 | 70.75 |
| 1996-12-03 | 290 | 290 | 285 | 285 | 122,000 | 71.25 |
| 1996-12-02 | 291 | 291 | 283 | 285 | 195,000 | 71.25 |
| 1996-11-29 | 293 | 296 | 285 | 286 | 266,000 | 71.50 |
| 1996-11-28 | 298 | 298 | 290 | 298 | 210,000 | 74.50 |
| 1996-11-27 | 305 | 305 | 295 | 295 | 692,000 | 73.75 |
| 1996-11-26 | 308 | 309 | 304 | 305 | 106,000 | 76.25 |
| 1996-11-25 | 309 | 311 | 305 | 305 | 184,000 | 76.25 |
| 1996-11-22 | 307 | 310 | 304 | 304 | 173,000 | 76 |
| 1996-11-21 | 307 | 308 | 304 | 306 | 574,000 | 76.50 |
| 1996-11-20 | 306 | 309 | 303 | 305 | 150,000 | 76.25 |
| 1996-11-19 | 307 | 307 | 303 | 305 | 59,000 | 76.25 |
| 1996-11-18 | 306 | 306 | 301 | 305 | 121,000 | 76.25 |
| 1996-11-15 | 309 | 312 | 301 | 301 | 381,000 | 75.25 |
| 1996-11-14 | 312 | 313 | 303 | 309 | 569,000 | 77.25 |
| 1996-11-13 | 316 | 318 | 311 | 314 | 540,000 | 78.50 |
| 1996-11-12 | 315 | 317 | 311 | 316 | 410,000 | 79 |
| 1996-11-11 | 316 | 316 | 310 | 311 | 148,000 | 77.75 |
| 1996-11-08 | 305 | 315 | 301 | 311 | 504,000 | 77.75 |
| 1996-11-07 | 315 | 315 | 306 | 306 | 106,000 | 76.50 |
| 1996-11-06 | 306 | 310 | 306 | 310 | 111,000 | 77.50 |
| 1996-11-05 | 313 | 314 | 305 | 306 | 71,000 | 76.50 |
| 1996-11-01 | 313 | 315 | 310 | 315 | 171,000 | 78.75 |
| 1996-10-31 | 318 | 319 | 313 | 313 | 64,000 | 78.25 |
| 1996-10-30 | 317 | 317 | 312 | 313 | 77,000 | 78.25 |
| 1996-10-29 | 311 | 318 | 310 | 318 | 170,000 | 79.50 |
| 1996-10-28 | 310 | 311 | 307 | 310 | 62,000 | 77.50 |
| 1996-10-25 | 308 | 315 | 305 | 310 | 231,000 | 77.50 |
| 1996-10-24 | 309 | 310 | 308 | 308 | 283,000 | 77 |
| 1996-10-23 | 315 | 315 | 308 | 311 | 320,000 | 77.75 |
| 1996-10-22 | 319 | 320 | 314 | 314 | 589,000 | 78.50 |
| 1996-10-21 | 320 | 323 | 315 | 315 | 77,000 | 78.75 |
| 1996-10-18 | 317 | 326 | 317 | 325 | 148,000 | 81.25 |
| 1996-10-17 | 326 | 326 | 317 | 318 | 153,000 | 79.50 |
| 1996-10-16 | 316 | 320 | 315 | 316 | 282,000 | 79 |
| 1996-10-15 | 314 | 317 | 310 | 314 | 292,000 | 78.50 |
| 1996-10-14 | 317 | 317 | 311 | 314 | 195,000 | 78.50 |
| 1996-10-11 | 320 | 320 | 312 | 312 | 247,000 | 78 |
| 1996-10-09 | 320 | 323 | 316 | 316 | 293,000 | 79 |
| 1996-10-08 | 330 | 330 | 320 | 320 | 108,000 | 80 |
| 1996-10-07 | 333 | 333 | 330 | 330 | 132,000 | 82.50 |
| 1996-10-04 | 340 | 340 | 331 | 331 | 284,000 | 82.75 |
| 1996-10-03 | 340 | 342 | 330 | 335 | 89,000 | 83.75 |
| 1996-10-02 | 340 | 345 | 336 | 340 | 209,000 | 85 |
| 1996-10-01 | 344 | 350 | 340 | 345 | 263,000 | 86.25 |
| 1996-09-30 | 332 | 343 | 332 | 340 | 407,000 | 85 |
| 1996-09-27 | 330 | 337 | 327 | 337 | 155,000 | 84.25 |
| 1996-09-26 | 322 | 328 | 320 | 321 | 204,000 | 80.25 |
| 1996-09-25 | 331 | 331 | 320 | 320 | 83,000 | 80 |
| 1996-09-24 | 331 | 331 | 316 | 316 | 97,000 | 79 |
| 1996-09-20 | 329 | 330 | 322 | 327 | 241,000 | 81.75 |
| 1996-09-19 | 333 | 333 | 328 | 328 | 86,000 | 82 |
| 1996-09-18 | 330 | 340 | 328 | 330 | 198,000 | 82.50 |
| 1996-09-17 | 327 | 333 | 326 | 327 | 98,000 | 81.75 |
| 1996-09-13 | 316 | 321 | 316 | 321 | 145,000 | 80.25 |
| 1996-09-12 | 316 | 325 | 316 | 321 | 241,000 | 80.25 |
| 1996-09-11 | 321 | 325 | 316 | 317 | 401,000 | 79.25 |
| 1996-09-10 | 318 | 334 | 316 | 332 | 976,000 | 83 |
| 1996-09-09 | 321 | 321 | 315 | 315 | 245,000 | 78.75 |
| 1996-09-06 | 325 | 325 | 316 | 316 | 161,000 | 79 |
| 1996-09-05 | 325 | 329 | 315 | 321 | 1,202,000 | 80.25 |
| 1996-09-04 | 316 | 324 | 315 | 323 | 280,000 | 80.75 |
| 1996-09-03 | 317 | 325 | 310 | 321 | 111,000 | 80.25 |
| 1996-09-02 | 310 | 318 | 310 | 312 | 41,000 | 78 |
| 1996-08-30 | 320 | 320 | 308 | 320 | 208,000 | 80 |
| 1996-08-29 | 324 | 324 | 319 | 321 | 195,000 | 80.25 |
| 1996-08-28 | 325 | 325 | 321 | 321 | 201,000 | 80.25 |
| 1996-08-27 | 330 | 332 | 325 | 325 | 79,000 | 81.25 |
| 1996-08-26 | 339 | 339 | 332 | 332 | 50,000 | 83 |
| 1996-08-23 | 341 | 341 | 332 | 337 | 76,000 | 84.25 |
| 1996-08-22 | 340 | 344 | 340 | 341 | 173,000 | 85.25 |
| 1996-08-21 | 331 | 339 | 331 | 339 | 107,000 | 84.75 |
| 1996-08-20 | 335 | 335 | 332 | 335 | 72,000 | 83.75 |
| 1996-08-19 | 331 | 336 | 331 | 334 | 66,000 | 83.50 |
| 1996-08-16 | 335 | 335 | 331 | 331 | 56,000 | 82.75 |
| 1996-08-15 | 332 | 335 | 327 | 335 | 78,000 | 83.75 |
| 1996-08-14 | 328 | 330 | 325 | 329 | 267,000 | 82.25 |
| 1996-08-13 | 322 | 326 | 322 | 323 | 88,000 | 80.75 |
| 1996-08-12 | 325 | 325 | 320 | 322 | 242,000 | 80.50 |
| 1996-08-09 | 325 | 325 | 320 | 320 | 387,000 | 80 |
| 1996-08-08 | 328 | 330 | 325 | 325 | 173,000 | 81.25 |
| 1996-08-07 | 332 | 335 | 330 | 330 | 94,000 | 82.50 |
| 1996-08-06 | 342 | 342 | 330 | 337 | 116,000 | 84.25 |
| 1996-08-05 | 341 | 343 | 338 | 341 | 50,000 | 85.25 |
| 1996-08-02 | 348 | 348 | 339 | 339 | 136,000 | 84.75 |
| 1996-08-01 | 331 | 341 | 329 | 338 | 144,000 | 84.50 |
| 1996-07-31 | 334 | 335 | 321 | 335 | 335,000 | 83.75 |
| 1996-07-30 | 341 | 349 | 335 | 335 | 190,000 | 83.75 |
| 1996-07-29 | 346 | 348 | 338 | 339 | 539,000 | 84.75 |
| 1996-07-26 | 350 | 357 | 341 | 341 | 241,000 | 85.25 |
| 1996-07-25 | 358 | 362 | 350 | 359 | 418,000 | 89.75 |
| 1996-07-24 | 362 | 362 | 358 | 360 | 225,000 | 90 |
| 1996-07-23 | 361 | 365 | 360 | 365 | 164,000 | 91.25 |
| 1996-07-22 | 371 | 376 | 360 | 361 | 437,000 | 90.25 |
| 1996-07-19 | 380 | 380 | 370 | 379 | 155,000 | 94.75 |
| 1996-07-18 | 382 | 382 | 369 | 370 | 136,000 | 92.50 |
| 1996-07-17 | 370 | 370 | 367 | 367 | 73,000 | 91.75 |
| 1996-07-16 | 364 | 368 | 363 | 365 | 179,000 | 91.25 |
| 1996-07-15 | 375 | 376 | 369 | 369 | 102,000 | 92.25 |
| 1996-07-12 | 381 | 383 | 376 | 377 | 234,000 | 94.25 |
| 1996-07-11 | 391 | 391 | 382 | 386 | 162,000 | 96.50 |
| 1996-07-10 | 390 | 390 | 381 | 381 | 182,000 | 95.25 |
| 1996-07-09 | 382 | 387 | 378 | 385 | 634,000 | 96.25 |
| 1996-07-08 | 378 | 384 | 378 | 381 | 140,000 | 95.25 |
| 1996-07-05 | 389 | 390 | 384 | 390 | 198,000 | 97.50 |
| 1996-07-04 | 399 | 399 | 386 | 390 | 139,000 | 97.50 |
| 1996-07-03 | 392 | 398 | 390 | 397 | 307,000 | 99.25 |
| 1996-07-02 | 391 | 394 | 385 | 391 | 207,000 | 97.75 |
| 1996-07-01 | 390 | 400 | 385 | 385 | 497,000 | 96.25 |
| 1996-06-28 | 399 | 400 | 391 | 400 | 608,000 | 100 |
| 1996-06-27 | 407 | 408 | 394 | 394 | 1,125,000 | 98.50 |
| 1996-06-26 | 376 | 406 | 376 | 403 | 2,226,000 | 100.75 |
| 1996-06-25 | 380 | 381 | 372 | 379 | 284,000 | 94.75 |
| 1996-06-24 | 380 | 380 | 372 | 380 | 184,000 | 95 |
| 1996-06-21 | 375 | 381 | 371 | 380 | 368,000 | 95 |
| 1996-06-20 | 379 | 380 | 371 | 375 | 220,000 | 93.75 |
| 1996-06-19 | 378 | 382 | 378 | 382 | 152,000 | 95.50 |
| 1996-06-18 | 383 | 383 | 376 | 383 | 145,000 | 95.75 |
| 1996-06-17 | 377 | 384 | 375 | 380 | 189,000 | 95 |
| 1996-06-14 | 380 | 383 | 373 | 374 | 694,000 | 93.50 |
| 1996-06-13 | 370 | 375 | 366 | 373 | 183,000 | 93.25 |
| 1996-06-12 | 370 | 376 | 365 | 366 | 196,000 | 91.50 |
| 1996-06-11 | 364 | 365 | 358 | 360 | 218,000 | 90 |
| 1996-06-10 | 360 | 365 | 357 | 365 | 325,000 | 91.25 |
| 1996-06-07 | 372 | 372 | 363 | 365 | 268,000 | 91.25 |
| 1996-06-06 | 376 | 380 | 371 | 373 | 166,000 | 93.25 |
| 1996-06-05 | 375 | 381 | 372 | 381 | 309,000 | 95.25 |
| 1996-06-04 | 380 | 380 | 371 | 372 | 432,000 | 93 |
| 1996-06-03 | 389 | 390 | 365 | 365 | 992,000 | 91.25 |
| 1996-05-31 | 380 | 390 | 375 | 381 | 1,038,000 | 95.25 |
| 1996-05-30 | 373 | 384 | 368 | 377 | 786,000 | 94.25 |
| 1996-05-29 | 383 | 395 | 375 | 383 | 367,000 | 95.75 |
| 1996-05-28 | 372 | 380 | 369 | 380 | 463,000 | 95 |
| 1996-05-27 | 380 | 386 | 372 | 373 | 462,000 | 93.25 |
| 1996-05-24 | 375 | 385 | 371 | 382 | 573,000 | 95.50 |
| 1996-05-23 | 384 | 384 | 375 | 375 | 454,000 | 93.75 |
| 1996-05-22 | 386 | 386 | 380 | 385 | 392,000 | 96.25 |
| 1996-05-21 | 393 | 393 | 383 | 390 | 493,000 | 97.50 |
| 1996-05-20 | 391 | 399 | 391 | 397 | 380,000 | 99.25 |
| 1996-05-17 | 403 | 406 | 389 | 391 | 1,032,000 | 97.75 |
| 1996-05-16 | 406 | 412 | 406 | 406 | 840,000 | 101.50 |
| 1996-05-15 | 410 | 415 | 401 | 406 | 1,810,000 | 101.50 |
| 1996-05-14 | 408 | 426 | 401 | 405 | 4,214,000 | 101.25 |
| 1996-05-13 | 395 | 420 | 395 | 405 | 5,084,000 | 101.25 |
| 1996-05-10 | 380 | 395 | 377 | 380 | 1,208,000 | 95 |
| 1996-05-09 | 382 | 387 | 371 | 371 | 467,000 | 92.75 |
| 1996-05-08 | 375 | 388 | 373 | 387 | 701,000 | 96.75 |
| 1996-05-07 | 375 | 377 | 371 | 375 | 362,000 | 93.75 |
| 1996-05-02 | 373 | 378 | 371 | 375 | 325,000 | 93.75 |
| 1996-05-01 | 375 | 375 | 369 | 370 | 326,000 | 92.50 |
| 1996-04-30 | 365 | 374 | 363 | 370 | 265,000 | 92.50 |
| 1996-04-26 | 375 | 379 | 368 | 369 | 1,043,000 | 92.25 |
| 1996-04-25 | 370 | 370 | 365 | 365 | 419,000 | 91.25 |
| 1996-04-24 | 360 | 370 | 358 | 370 | 572,000 | 92.50 |
| 1996-04-23 | 360 | 368 | 357 | 361 | 540,000 | 90.25 |
| 1996-04-22 | 356 | 360 | 353 | 360 | 265,000 | 90 |
| 1996-04-19 | 358 | 358 | 350 | 357 | 378,000 | 89.25 |
| 1996-04-18 | 363 | 364 | 356 | 360 | 559,000 | 90 |
| 1996-04-17 | 361 | 368 | 361 | 364 | 641,000 | 91 |
| 1996-04-16 | 397 | 397 | 370 | 376 | 2,048,000 | 94 |
| 1996-04-15 | 355 | 390 | 351 | 387 | 2,529,000 | 96.75 |
| 1996-04-12 | 352 | 356 | 352 | 355 | 1,735,000 | 88.75 |
| 1996-04-11 | 360 | 362 | 354 | 360 | 536,000 | 90 |
| 1996-04-10 | 355 | 364 | 351 | 363 | 834,000 | 90.75 |
| 1996-04-09 | 343 | 350 | 340 | 350 | 476,000 | 87.50 |
| 1996-04-08 | 339 | 353 | 333 | 345 | 588,000 | 86.25 |
| 1996-04-05 | 330 | 336 | 329 | 336 | 237,000 | 84 |
| 1996-04-04 | 330 | 338 | 330 | 336 | 217,000 | 84 |
| 1996-04-03 | 329 | 337 | 328 | 329 | 632,000 | 82.25 |
| 1996-04-02 | 333 | 337 | 325 | 329 | 173,000 | 82.25 |
| 1996-04-01 | 332 | 338 | 331 | 338 | 502,000 | 84.50 |
| 1996-03-29 | 337 | 339 | 327 | 337 | 245,000 | 84.25 |
| 1996-03-28 | 329 | 340 | 329 | 330 | 362,000 | 82.50 |
| 1996-03-27 | 323 | 332 | 322 | 332 | 771,000 | 83 |
| 1996-03-26 | 315 | 319 | 310 | 318 | 143,000 | 79.50 |
| 1996-03-25 | 306 | 309 | 306 | 307 | 315,000 | 76.75 |
| 1996-03-22 | 315 | 315 | 302 | 305 | 288,000 | 76.25 |
| 1996-03-21 | 307 | 310 | 305 | 306 | 216,000 | 76.50 |
| 1996-03-19 | 308 | 309 | 306 | 307 | 126,000 | 76.75 |
| 1996-03-18 | 310 | 312 | 307 | 308 | 134,000 | 77 |
| 1996-03-15 | 311 | 311 | 305 | 305 | 198,000 | 76.25 |
| 1996-03-14 | 306 | 310 | 305 | 307 | 64,000 | 76.75 |
| 1996-03-13 | 309 | 314 | 305 | 305 | 79,000 | 76.25 |
| 1996-03-12 | 315 | 315 | 305 | 305 | 103,000 | 76.25 |
| 1996-03-11 | 310 | 313 | 309 | 313 | 140,000 | 78.25 |
| 1996-03-08 | 310 | 313 | 307 | 313 | 343,000 | 78.25 |
| 1996-03-07 | 313 | 319 | 310 | 311 | 129,000 | 77.75 |
| 1996-03-06 | 315 | 319 | 311 | 318 | 111,000 | 79.50 |
| 1996-03-05 | 315 | 315 | 314 | 314 | 49,000 | 78.50 |
| 1996-03-04 | 313 | 320 | 311 | 315 | 58,000 | 78.75 |
| 1996-03-01 | 327 | 327 | 315 | 320 | 206,000 | 80 |
| 1996-02-29 | 314 | 332 | 314 | 332 | 160,000 | 83 |
| 1996-02-28 | 311 | 314 | 310 | 314 | 74,000 | 78.50 |
| 1996-02-27 | 316 | 317 | 310 | 311 | 101,000 | 77.75 |
| 1996-02-26 | 319 | 324 | 316 | 316 | 171,000 | 79 |
| 1996-02-23 | 317 | 323 | 315 | 317 | 85,000 | 79.25 |
| 1996-02-22 | 321 | 324 | 315 | 322 | 241,000 | 80.50 |
| 1996-02-21 | 325 | 329 | 320 | 320 | 174,000 | 80 |
| 1996-02-20 | 328 | 330 | 320 | 330 | 106,000 | 82.50 |
| 1996-02-19 | 330 | 330 | 323 | 328 | 109,000 | 82 |
| 1996-02-16 | 336 | 336 | 325 | 330 | 165,000 | 82.50 |
| 1996-02-15 | 332 | 340 | 330 | 331 | 94,000 | 82.75 |
| 1996-02-14 | 340 | 340 | 330 | 332 | 225,000 | 83 |
| 1996-02-13 | 340 | 349 | 335 | 337 | 270,000 | 84.25 |
| 1996-02-09 | 350 | 350 | 330 | 330 | 518,000 | 82.50 |
| 1996-02-08 | 355 | 357 | 350 | 350 | 250,000 | 87.50 |
| 1996-02-07 | 367 | 367 | 352 | 356 | 1,007,000 | 89 |
| 1996-02-06 | 350 | 355 | 340 | 355 | 566,000 | 88.75 |
| 1996-02-05 | 364 | 364 | 350 | 352 | 622,000 | 88 |
| 1996-02-02 | 348 | 371 | 340 | 369 | 1,736,000 | 92.25 |
| 1996-02-01 | 339 | 362 | 335 | 351 | 1,833,000 | 87.75 |
| 1996-01-31 | 314 | 341 | 314 | 339 | 901,000 | 84.75 |
| 1996-01-30 | 307 | 315 | 307 | 314 | 236,000 | 78.50 |
| 1996-01-29 | 302 | 306 | 294 | 306 | 280,000 | 76.50 |
| 1996-01-26 | 304 | 304 | 295 | 304 | 149,000 | 76 |
| 1996-01-25 | 294 | 305 | 294 | 304 | 274,000 | 76 |
| 1996-01-24 | 295 | 295 | 288 | 289 | 162,000 | 72.25 |
| 1996-01-23 | 292 | 296 | 290 | 293 | 201,000 | 73.25 |
| 1996-01-22 | 295 | 296 | 291 | 293 | 230,000 | 73.25 |
| 1996-01-19 | 303 | 303 | 292 | 295 | 210,000 | 73.75 |
| 1996-01-18 | 300 | 305 | 298 | 300 | 630,000 | 75 |
| 1996-01-17 | 315 | 320 | 314 | 315 | 277,000 | 78.75 |
| 1996-01-16 | 317 | 318 | 315 | 315 | 269,000 | 78.75 |
| 1996-01-12 | 323 | 324 | 317 | 317 | 409,000 | 79.25 |
| 1996-01-11 | 320 | 320 | 313 | 320 | 270,000 | 80 |
| 1996-01-10 | 327 | 329 | 324 | 326 | 1,352,000 | 81.50 |
| 1996-01-09 | 331 | 331 | 325 | 329 | 260,000 | 82.25 |
| 1996-01-08 | 330 | 330 | 322 | 326 | 259,000 | 81.50 |
| 1996-01-05 | 334 | 334 | 320 | 328 | 472,000 | 82 |
| 1996-01-04 | 328 | 328 | 321 | 325 | 391,000 | 81.25 |
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
