7936 (株)アシックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 90 | 90 | 84 | 88 | 203,000 | 22 |
| 1997-12-29 | 90 | 90 | 82 | 88 | 491,000 | 22 |
| 1997-12-26 | 90 | 90 | 81 | 86 | 306,000 | 21.50 |
| 1997-12-25 | 100 | 100 | 80 | 80 | 615,000 | 20 |
| 1997-12-24 | 90 | 91 | 80 | 90 | 446,000 | 22.50 |
| 1997-12-22 | 100 | 102 | 90 | 96 | 375,000 | 24 |
| 1997-12-19 | 115 | 115 | 91 | 98 | 792,000 | 24.50 |
| 1997-12-18 | 120 | 120 | 109 | 115 | 166,000 | 28.75 |
| 1997-12-17 | 115 | 125 | 115 | 120 | 119,000 | 30 |
| 1997-12-16 | 117 | 119 | 114 | 115 | 72,000 | 28.75 |
| 1997-12-15 | 115 | 119 | 114 | 117 | 101,000 | 29.25 |
| 1997-12-12 | 119 | 120 | 115 | 115 | 213,000 | 28.75 |
| 1997-12-11 | 123 | 125 | 120 | 121 | 325,000 | 30.25 |
| 1997-12-10 | 123 | 123 | 120 | 120 | 153,000 | 30 |
| 1997-12-09 | 120 | 125 | 120 | 123 | 138,000 | 30.75 |
| 1997-12-08 | 121 | 123 | 120 | 120 | 130,000 | 30 |
| 1997-12-05 | 125 | 128 | 121 | 121 | 96,000 | 30.25 |
| 1997-12-04 | 128 | 128 | 124 | 125 | 114,000 | 31.25 |
| 1997-12-03 | 130 | 130 | 125 | 126 | 186,000 | 31.50 |
| 1997-12-02 | 128 | 130 | 125 | 130 | 150,000 | 32.50 |
| 1997-12-01 | 120 | 129 | 120 | 120 | 362,000 | 30 |
| 1997-11-28 | 120 | 124 | 111 | 120 | 376,000 | 30 |
| 1997-11-27 | 106 | 130 | 105 | 128 | 408,000 | 32 |
| 1997-11-26 | 140 | 144 | 100 | 101 | 543,000 | 25.25 |
| 1997-11-25 | 141 | 150 | 137 | 138 | 408,000 | 34.50 |
| 1997-11-21 | 150 | 156 | 150 | 155 | 311,000 | 38.75 |
| 1997-11-20 | 158 | 159 | 153 | 153 | 140,000 | 38.25 |
| 1997-11-19 | 165 | 168 | 152 | 158 | 246,000 | 39.50 |
| 1997-11-18 | 164 | 168 | 162 | 168 | 198,000 | 42 |
| 1997-11-17 | 150 | 165 | 150 | 164 | 186,000 | 41 |
| 1997-11-14 | 152 | 154 | 150 | 150 | 130,000 | 37.50 |
| 1997-11-13 | 155 | 159 | 152 | 152 | 98,000 | 38 |
| 1997-11-12 | 155 | 162 | 155 | 155 | 827,000 | 38.75 |
| 1997-11-11 | 160 | 163 | 155 | 158 | 278,000 | 39.50 |
| 1997-11-10 | 165 | 165 | 157 | 157 | 134,000 | 39.25 |
| 1997-11-07 | 163 | 163 | 150 | 155 | 217,000 | 38.75 |
| 1997-11-06 | 164 | 171 | 164 | 164 | 235,000 | 41 |
| 1997-11-05 | 168 | 169 | 164 | 164 | 134,000 | 41 |
| 1997-11-04 | 163 | 165 | 163 | 163 | 93,000 | 40.75 |
| 1997-10-31 | 161 | 168 | 161 | 168 | 128,000 | 42 |
| 1997-10-30 | 167 | 167 | 162 | 165 | 62,000 | 41.25 |
| 1997-10-29 | 170 | 170 | 165 | 167 | 99,000 | 41.75 |
| 1997-10-28 | 156 | 159 | 156 | 158 | 182,000 | 39.50 |
| 1997-10-27 | 168 | 168 | 160 | 165 | 141,000 | 41.25 |
| 1997-10-24 | 151 | 165 | 151 | 163 | 176,000 | 40.75 |
| 1997-10-23 | 170 | 170 | 151 | 151 | 181,000 | 37.75 |
| 1997-10-22 | 155 | 171 | 155 | 171 | 189,000 | 42.75 |
| 1997-10-21 | 148 | 154 | 148 | 152 | 117,000 | 38 |
| 1997-10-20 | 147 | 148 | 145 | 146 | 158,000 | 36.50 |
| 1997-10-17 | 150 | 150 | 145 | 147 | 291,000 | 36.75 |
| 1997-10-16 | 146 | 154 | 146 | 154 | 60,000 | 38.50 |
| 1997-10-15 | 150 | 151 | 145 | 145 | 198,000 | 36.25 |
| 1997-10-14 | 155 | 155 | 147 | 155 | 171,000 | 38.75 |
| 1997-10-13 | 154 | 162 | 150 | 150 | 335,000 | 37.50 |
| 1997-10-09 | 152 | 153 | 150 | 151 | 125,000 | 37.75 |
| 1997-10-08 | 151 | 155 | 150 | 155 | 142,000 | 38.75 |
| 1997-10-07 | 160 | 163 | 152 | 152 | 118,000 | 38 |
| 1997-10-06 | 144 | 150 | 143 | 150 | 94,000 | 37.50 |
| 1997-10-03 | 142 | 146 | 141 | 143 | 124,000 | 35.75 |
| 1997-10-02 | 149 | 149 | 142 | 143 | 156,000 | 35.75 |
| 1997-10-01 | 152 | 154 | 140 | 145 | 660,000 | 36.25 |
| 1997-09-30 | 152 | 159 | 152 | 157 | 249,000 | 39.25 |
| 1997-09-29 | 161 | 161 | 143 | 152 | 1,268,000 | 38 |
| 1997-09-26 | 178 | 178 | 170 | 170 | 188,000 | 42.50 |
| 1997-09-25 | 185 | 185 | 175 | 178 | 125,000 | 44.50 |
| 1997-09-24 | 179 | 182 | 175 | 181 | 126,000 | 45.25 |
| 1997-09-22 | 168 | 180 | 168 | 180 | 310,000 | 45 |
| 1997-09-19 | 174 | 178 | 168 | 168 | 635,000 | 42 |
| 1997-09-18 | 181 | 181 | 175 | 178 | 175,000 | 44.50 |
| 1997-09-17 | 181 | 183 | 181 | 181 | 71,000 | 45.25 |
| 1997-09-16 | 180 | 186 | 180 | 183 | 72,000 | 45.75 |
| 1997-09-12 | 185 | 185 | 180 | 185 | 269,000 | 46.25 |
| 1997-09-11 | 191 | 191 | 185 | 185 | 219,000 | 46.25 |
| 1997-09-10 | 197 | 199 | 191 | 193 | 113,000 | 48.25 |
| 1997-09-09 | 195 | 195 | 190 | 193 | 126,000 | 48.25 |
| 1997-09-08 | 200 | 202 | 197 | 197 | 131,000 | 49.25 |
| 1997-09-05 | 197 | 200 | 195 | 200 | 139,000 | 50 |
| 1997-09-04 | 198 | 200 | 196 | 198 | 188,000 | 49.50 |
| 1997-09-03 | 196 | 202 | 195 | 200 | 105,000 | 50 |
| 1997-09-02 | 184 | 191 | 182 | 190 | 226,000 | 47.50 |
| 1997-09-01 | 187 | 189 | 183 | 183 | 161,000 | 45.75 |
| 1997-08-29 | 186 | 193 | 186 | 193 | 51,000 | 48.25 |
| 1997-08-28 | 191 | 192 | 186 | 186 | 88,000 | 46.50 |
| 1997-08-27 | 190 | 195 | 190 | 191 | 148,000 | 47.75 |
| 1997-08-26 | 186 | 194 | 186 | 192 | 171,000 | 48 |
| 1997-08-25 | 191 | 191 | 186 | 186 | 131,000 | 46.50 |
| 1997-08-22 | 190 | 195 | 185 | 186 | 198,000 | 46.50 |
| 1997-08-21 | 189 | 195 | 189 | 190 | 122,000 | 47.50 |
| 1997-08-20 | 184 | 190 | 184 | 189 | 162,000 | 47.25 |
| 1997-08-19 | 184 | 187 | 181 | 184 | 261,000 | 46 |
| 1997-08-18 | 184 | 185 | 183 | 183 | 294,000 | 45.75 |
| 1997-08-15 | 191 | 195 | 186 | 186 | 469,000 | 46.50 |
| 1997-08-14 | 189 | 192 | 188 | 190 | 184,000 | 47.50 |
| 1997-08-13 | 189 | 190 | 187 | 190 | 145,000 | 47.50 |
| 1997-08-12 | 188 | 191 | 188 | 190 | 184,000 | 47.50 |
| 1997-08-11 | 189 | 190 | 187 | 188 | 208,000 | 47 |
| 1997-08-08 | 196 | 196 | 190 | 192 | 198,000 | 48 |
| 1997-08-07 | 199 | 200 | 196 | 197 | 117,000 | 49.25 |
| 1997-08-06 | 206 | 206 | 198 | 199 | 143,000 | 49.75 |
| 1997-08-05 | 208 | 208 | 200 | 208 | 236,000 | 52 |
| 1997-08-04 | 208 | 215 | 205 | 209 | 194,000 | 52.25 |
| 1997-08-01 | 209 | 210 | 205 | 205 | 59,000 | 51.25 |
| 1997-07-31 | 206 | 218 | 205 | 205 | 83,000 | 51.25 |
| 1997-07-30 | 211 | 211 | 204 | 205 | 184,000 | 51.25 |
| 1997-07-29 | 218 | 218 | 212 | 212 | 77,000 | 53 |
| 1997-07-28 | 217 | 219 | 214 | 219 | 91,000 | 54.75 |
| 1997-07-25 | 218 | 219 | 213 | 215 | 125,000 | 53.75 |
| 1997-07-24 | 214 | 220 | 211 | 218 | 172,000 | 54.50 |
| 1997-07-23 | 215 | 218 | 211 | 214 | 223,000 | 53.50 |
| 1997-07-22 | 211 | 222 | 211 | 212 | 333,000 | 53 |
| 1997-07-18 | 204 | 212 | 204 | 211 | 234,000 | 52.75 |
| 1997-07-17 | 212 | 212 | 203 | 204 | 346,000 | 51 |
| 1997-07-16 | 209 | 218 | 209 | 213 | 196,000 | 53.25 |
| 1997-07-15 | 207 | 209 | 206 | 206 | 87,000 | 51.50 |
| 1997-07-14 | 210 | 213 | 207 | 211 | 137,000 | 52.75 |
| 1997-07-11 | 214 | 215 | 209 | 210 | 300,000 | 52.50 |
| 1997-07-10 | 212 | 218 | 205 | 215 | 427,000 | 53.75 |
| 1997-07-09 | 219 | 219 | 202 | 206 | 213,000 | 51.50 |
| 1997-07-08 | 219 | 220 | 217 | 219 | 73,000 | 54.75 |
| 1997-07-07 | 223 | 223 | 220 | 221 | 66,000 | 55.25 |
| 1997-07-04 | 225 | 225 | 221 | 223 | 68,000 | 55.75 |
| 1997-07-03 | 227 | 227 | 225 | 225 | 51,000 | 56.25 |
| 1997-07-02 | 227 | 230 | 225 | 227 | 88,000 | 56.75 |
| 1997-07-01 | 230 | 233 | 226 | 230 | 114,000 | 57.50 |
| 1997-06-30 | 235 | 235 | 230 | 233 | 106,000 | 58.25 |
| 1997-06-27 | 230 | 237 | 230 | 237 | 324,000 | 59.25 |
| 1997-06-26 | 233 | 235 | 231 | 235 | 97,000 | 58.75 |
| 1997-06-25 | 233 | 234 | 230 | 234 | 143,000 | 58.50 |
| 1997-06-24 | 238 | 238 | 230 | 230 | 144,000 | 57.50 |
| 1997-06-23 | 241 | 241 | 238 | 240 | 257,000 | 60 |
| 1997-06-20 | 244 | 247 | 238 | 241 | 1,118,000 | 60.25 |
| 1997-06-19 | 232 | 244 | 232 | 244 | 1,948,000 | 61 |
| 1997-06-18 | 231 | 232 | 228 | 232 | 204,000 | 58 |
| 1997-06-17 | 233 | 235 | 230 | 232 | 126,000 | 58 |
| 1997-06-16 | 235 | 235 | 230 | 233 | 69,000 | 58.25 |
| 1997-06-13 | 230 | 235 | 230 | 230 | 100,000 | 57.50 |
| 1997-06-12 | 228 | 235 | 228 | 235 | 972,000 | 58.75 |
| 1997-06-11 | 232 | 232 | 227 | 227 | 176,000 | 56.75 |
| 1997-06-10 | 232 | 233 | 230 | 232 | 127,000 | 58 |
| 1997-06-09 | 229 | 234 | 229 | 233 | 83,000 | 58.25 |
| 1997-06-06 | 229 | 235 | 227 | 228 | 135,000 | 57 |
| 1997-06-05 | 230 | 231 | 229 | 229 | 198,000 | 57.25 |
| 1997-06-04 | 239 | 239 | 229 | 230 | 292,000 | 57.50 |
| 1997-06-03 | 232 | 240 | 232 | 240 | 707,000 | 60 |
| 1997-06-02 | 240 | 240 | 237 | 238 | 156,000 | 59.50 |
| 1997-05-30 | 236 | 241 | 235 | 240 | 236,000 | 60 |
| 1997-05-29 | 238 | 238 | 231 | 237 | 216,000 | 59.25 |
| 1997-05-28 | 225 | 238 | 225 | 238 | 315,000 | 59.50 |
| 1997-05-27 | 229 | 230 | 224 | 225 | 303,000 | 56.25 |
| 1997-05-26 | 227 | 230 | 225 | 230 | 398,000 | 57.50 |
| 1997-05-23 | 230 | 230 | 226 | 227 | 241,000 | 56.75 |
| 1997-05-22 | 236 | 236 | 227 | 230 | 108,000 | 57.50 |
| 1997-05-21 | 242 | 242 | 236 | 236 | 258,000 | 59 |
| 1997-05-20 | 240 | 248 | 240 | 243 | 1,267,000 | 60.75 |
| 1997-05-19 | 225 | 240 | 222 | 236 | 2,381,000 | 59 |
| 1997-05-16 | 221 | 230 | 221 | 225 | 125,000 | 56.25 |
| 1997-05-15 | 222 | 226 | 221 | 221 | 822,000 | 55.25 |
| 1997-05-14 | 229 | 231 | 226 | 227 | 85,000 | 56.75 |
| 1997-05-13 | 225 | 234 | 224 | 230 | 276,000 | 57.50 |
| 1997-05-12 | 226 | 226 | 220 | 225 | 150,000 | 56.25 |
| 1997-05-09 | 219 | 222 | 213 | 216 | 229,000 | 54 |
| 1997-05-08 | 214 | 222 | 214 | 217 | 151,000 | 54.25 |
| 1997-05-07 | 220 | 224 | 218 | 224 | 311,000 | 56 |
| 1997-05-06 | 220 | 229 | 218 | 220 | 419,000 | 55 |
| 1997-05-02 | 217 | 220 | 215 | 216 | 221,000 | 54 |
| 1997-05-01 | 220 | 223 | 217 | 217 | 145,000 | 54.25 |
| 1997-04-30 | 210 | 217 | 207 | 215 | 206,000 | 53.75 |
| 1997-04-28 | 217 | 220 | 211 | 212 | 85,000 | 53 |
| 1997-04-25 | 222 | 222 | 211 | 217 | 714,000 | 54.25 |
| 1997-04-24 | 214 | 215 | 207 | 207 | 99,000 | 51.75 |
| 1997-04-23 | 223 | 223 | 219 | 219 | 135,000 | 54.75 |
| 1997-04-22 | 220 | 224 | 217 | 223 | 192,000 | 55.75 |
| 1997-04-21 | 216 | 220 | 214 | 217 | 222,000 | 54.25 |
| 1997-04-18 | 207 | 220 | 207 | 214 | 290,000 | 53.50 |
| 1997-04-17 | 204 | 209 | 204 | 207 | 109,000 | 51.75 |
| 1997-04-16 | 201 | 204 | 198 | 204 | 129,000 | 51 |
| 1997-04-15 | 198 | 201 | 196 | 200 | 89,000 | 50 |
| 1997-04-14 | 194 | 199 | 194 | 199 | 208,000 | 49.75 |
| 1997-04-11 | 195 | 200 | 193 | 194 | 185,000 | 48.50 |
| 1997-04-10 | 210 | 213 | 200 | 200 | 498,000 | 50 |
| 1997-04-09 | 210 | 210 | 207 | 210 | 294,000 | 52.50 |
| 1997-04-08 | 216 | 217 | 210 | 213 | 103,000 | 53.25 |
| 1997-04-07 | 221 | 223 | 217 | 217 | 36,000 | 54.25 |
| 1997-04-04 | 220 | 224 | 216 | 220 | 92,000 | 55 |
| 1997-04-03 | 220 | 224 | 219 | 220 | 121,000 | 55 |
| 1997-04-02 | 224 | 224 | 217 | 217 | 201,000 | 54.25 |
| 1997-04-01 | 226 | 226 | 221 | 221 | 80,000 | 55.25 |
| 1997-03-31 | 231 | 231 | 226 | 226 | 61,000 | 56.50 |
| 1997-03-28 | 232 | 232 | 228 | 229 | 92,000 | 57.25 |
| 1997-03-27 | 234 | 236 | 230 | 230 | 194,000 | 57.50 |
| 1997-03-26 | 236 | 240 | 233 | 234 | 124,000 | 58.50 |
| 1997-03-25 | 243 | 243 | 231 | 231 | 159,000 | 57.75 |
| 1997-03-24 | 245 | 245 | 230 | 238 | 108,000 | 59.50 |
| 1997-03-21 | 245 | 250 | 242 | 250 | 181,000 | 62.50 |
| 1997-03-19 | 248 | 257 | 248 | 250 | 416,000 | 62.50 |
| 1997-03-18 | 229 | 238 | 229 | 238 | 120,000 | 59.50 |
| 1997-03-17 | 233 | 233 | 228 | 231 | 102,000 | 57.75 |
| 1997-03-14 | 217 | 230 | 217 | 229 | 391,000 | 57.25 |
| 1997-03-13 | 229 | 229 | 225 | 227 | 98,000 | 56.75 |
| 1997-03-12 | 235 | 236 | 230 | 230 | 97,000 | 57.50 |
| 1997-03-11 | 225 | 234 | 225 | 232 | 388,000 | 58 |
| 1997-03-10 | 237 | 237 | 228 | 229 | 178,000 | 57.25 |
| 1997-03-07 | 230 | 232 | 226 | 232 | 61,000 | 58 |
| 1997-03-06 | 240 | 240 | 231 | 231 | 357,000 | 57.75 |
| 1997-03-05 | 241 | 241 | 237 | 237 | 115,000 | 59.25 |
| 1997-03-04 | 247 | 248 | 239 | 241 | 123,000 | 60.25 |
| 1997-03-03 | 243 | 248 | 240 | 248 | 360,000 | 62 |
| 1997-02-28 | 244 | 245 | 240 | 243 | 154,000 | 60.75 |
| 1997-02-27 | 236 | 245 | 236 | 243 | 222,000 | 60.75 |
| 1997-02-26 | 235 | 248 | 233 | 235 | 161,000 | 58.75 |
| 1997-02-25 | 230 | 235 | 226 | 233 | 242,000 | 58.25 |
| 1997-02-24 | 226 | 235 | 226 | 230 | 90,000 | 57.50 |
| 1997-02-21 | 228 | 236 | 225 | 236 | 241,000 | 59 |
| 1997-02-20 | 228 | 228 | 222 | 228 | 215,000 | 57 |
| 1997-02-19 | 233 | 233 | 222 | 230 | 158,000 | 57.50 |
| 1997-02-18 | 233 | 242 | 233 | 238 | 67,000 | 59.50 |
| 1997-02-17 | 238 | 257 | 237 | 257 | 264,000 | 64.25 |
| 1997-02-14 | 230 | 230 | 227 | 227 | 66,000 | 56.75 |
| 1997-02-13 | 226 | 230 | 224 | 225 | 140,000 | 56.25 |
| 1997-02-12 | 230 | 230 | 221 | 221 | 130,000 | 55.25 |
| 1997-02-10 | 242 | 243 | 230 | 230 | 178,000 | 57.50 |
| 1997-02-07 | 243 | 245 | 240 | 240 | 286,000 | 60 |
| 1997-02-06 | 238 | 244 | 238 | 243 | 134,000 | 60.75 |
| 1997-02-05 | 246 | 246 | 241 | 243 | 220,000 | 60.75 |
| 1997-02-04 | 239 | 244 | 236 | 243 | 140,000 | 60.75 |
| 1997-02-03 | 232 | 235 | 230 | 235 | 138,000 | 58.75 |
| 1997-01-31 | 234 | 235 | 231 | 232 | 137,000 | 58 |
| 1997-01-30 | 231 | 235 | 228 | 230 | 375,000 | 57.50 |
| 1997-01-29 | 235 | 235 | 228 | 228 | 101,000 | 57 |
| 1997-01-28 | 212 | 227 | 210 | 227 | 305,000 | 56.75 |
| 1997-01-27 | 239 | 239 | 222 | 222 | 125,000 | 55.50 |
| 1997-01-24 | 240 | 240 | 232 | 237 | 471,000 | 59.25 |
| 1997-01-23 | 248 | 249 | 236 | 240 | 242,000 | 60 |
| 1997-01-22 | 251 | 252 | 248 | 250 | 287,000 | 62.50 |
| 1997-01-21 | 252 | 255 | 252 | 252 | 35,000 | 63 |
| 1997-01-20 | 255 | 257 | 252 | 252 | 108,000 | 63 |
| 1997-01-17 | 254 | 255 | 250 | 255 | 477,000 | 63.75 |
| 1997-01-16 | 253 | 257 | 253 | 254 | 141,000 | 63.50 |
| 1997-01-14 | 253 | 255 | 249 | 251 | 135,000 | 62.75 |
| 1997-01-13 | 247 | 257 | 241 | 257 | 171,000 | 64.25 |
| 1997-01-10 | 252 | 252 | 241 | 243 | 357,000 | 60.75 |
| 1997-01-09 | 258 | 258 | 241 | 242 | 202,000 | 60.50 |
| 1997-01-08 | 268 | 270 | 261 | 261 | 150,000 | 65.25 |
| 1997-01-07 | 276 | 276 | 267 | 270 | 135,000 | 67.50 |
| 1997-01-06 | 271 | 271 | 265 | 266 | 38,000 | 66.50 |
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
