7936 (株)アシックスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	98	102	98	99	31,000	24.75
1998-12-29	103	104	99	99	40,000	24.75
1998-12-28	99	104	98	104	60,000	26
1998-12-25	102	103	98	99	133,000	24.75
1998-12-24	100	100	97	97	94,000	24.25
1998-12-22	100	101	99	100	114,000	25
1998-12-21	101	103	100	100	111,000	25
1998-12-18	107	107	101	104	86,000	26
1998-12-17	107	110	103	103	172,000	25.75
1998-12-16	112	112	107	107	262,000	26.75
1998-12-15	105	107	103	105	78,000	26.25
1998-12-14	110	113	105	107	124,000	26.75
1998-12-11	109	110	107	107	133,000	26.75
1998-12-10	118	118	110	111	173,000	27.75
1998-12-09	110	113	107	113	66,000	28.25
1998-12-08	109	110	106	106	37,000	26.50
1998-12-07	108	108	105	106	66,000	26.50
1998-12-04	105	110	105	108	104,000	27
1998-12-03	111	111	105	110	98,000	27.50
1998-12-02	112	112	110	112	89,000	28
1998-12-01	112	115	110	112	114,000	28
1998-11-30	120	124	115	119	405,000	29.75
1998-11-27	105	118	105	115	456,000	28.75
1998-11-26	100	105	99	105	207,000	26.25
1998-11-25	100	101	99	100	163,000	25
1998-11-24	98	99	96	97	140,000	24.25
1998-11-20	96	98	96	97	93,000	24.25
1998-11-19	99	99	95	95	68,000	23.75
1998-11-18	95	99	93	98	86,000	24.50
1998-11-17	98	98	95	95	81,000	23.75
1998-11-16	95	99	95	97	76,000	24.25
1998-11-13	94	99	94	99	33,000	24.75
1998-11-12	95	98	91	92	84,000	23
1998-11-11	95	98	92	97	55,000	24.25
1998-11-10	100	100	94	94	164,000	23.50
1998-11-09	98	98	93	95	83,000	23.75
1998-11-06	94	95	94	94	24,000	23.50
1998-11-05	93	96	93	95	98,000	23.75
1998-11-04	90	96	90	96	119,000	24
1998-11-02	85	90	85	89	57,000	22.25
1998-10-30	86	90	83	83	306,000	20.75
1998-10-29	90	90	83	83	406,000	20.75
1998-10-28	93	93	90	90	273,000	22.50
1998-10-27	92	99	91	92	87,000	23
1998-10-26	100	101	92	92	160,000	23
1998-10-23	95	97	95	95	122,000	23.75
1998-10-22	96	100	95	95	150,000	23.75
1998-10-21	97	102	95	96	92,000	24
1998-10-20	94	100	92	100	117,000	25
1998-10-19	94	100	94	99	42,000	24.75
1998-10-16	94	95	90	95	58,000	23.75
1998-10-15	97	97	95	95	57,000	23.75
1998-10-14	97	99	94	97	61,000	24.25
1998-10-13	103	103	95	99	75,000	24.75
1998-10-12	104	105	101	103	134,000	25.75
1998-10-09	93	99	90	99	154,000	24.75
1998-10-08	99	100	93	93	64,000	23.25
1998-10-07	90	99	90	97	104,000	24.25
1998-10-06	90	95	89	91	48,000	22.75
1998-10-05	87	90	85	90	65,000	22.50
1998-10-02	87	89	85	87	191,000	21.75
1998-10-01	85	90	84	87	273,000	21.75
1998-09-30	93	95	81	81	204,000	20.25
1998-09-29	98	100	93	97	100,000	24.25
1998-09-28	101	101	96	99	117,000	24.75
1998-09-25	105	105	100	101	136,000	25.25
1998-09-24	101	105	100	100	51,000	25
1998-09-22	101	103	98	98	128,000	24.50
1998-09-21	104	104	95	98	146,000	24.50
1998-09-18	103	105	102	105	54,000	26.25
1998-09-17	106	107	103	103	45,000	25.75
1998-09-16	108	108	105	106	49,000	26.50
1998-09-14	103	105	102	102	133,000	25.50
1998-09-11	110	110	103	105	170,000	26.25
1998-09-10	112	112	106	106	123,000	26.50
1998-09-09	110	110	105	107	79,000	26.75
1998-09-08	105	110	105	107	82,000	26.75
1998-09-07	107	107	103	105	76,000	26.25
1998-09-04	103	108	102	102	169,000	25.50
1998-09-03	108	108	103	103	90,000	25.75
1998-09-02	110	115	106	111	80,000	27.75
1998-09-01	108	110	105	110	124,000	27.50
1998-08-31	113	113	105	110	72,000	27.50
1998-08-28	110	111	102	103	358,000	25.75
1998-08-27	114	114	111	113	101,000	28.25
1998-08-26	120	120	114	114	65,000	28.50
1998-08-25	121	121	118	120	124,000	30
1998-08-24	117	117	115	116	48,000	29
1998-08-21	119	120	117	117	42,000	29.25
1998-08-20	121	123	117	123	50,000	30.75
1998-08-19	116	120	116	119	79,000	29.75
1998-08-18	111	118	111	115	77,000	28.75
1998-08-17	115	120	113	113	63,000	28.25
1998-08-14	116	116	114	115	38,000	28.75
1998-08-13	115	116	114	116	59,000	29
1998-08-12	115	116	115	115	84,000	28.75
1998-08-11	116	118	116	116	72,000	29
1998-08-10	125	125	117	117	174,000	29.25
1998-08-07	120	122	120	122	124,000	30.50
1998-08-06	127	127	120	120	60,000	30
1998-08-05	120	122	120	122	90,000	30.50
1998-08-04	122	122	120	120	766,000	30
1998-08-03	123	126	122	126	71,000	31.50
1998-07-31	130	130	125	125	55,000	31.25
1998-07-30	126	130	125	125	54,000	31.25
1998-07-29	123	130	123	125	66,000	31.25
1998-07-28	125	126	123	123	77,000	30.75
1998-07-27	130	130	125	125	97,000	31.25
1998-07-24	125	126	125	126	198,000	31.50
1998-07-23	126	126	125	125	103,000	31.25
1998-07-22	126	127	125	125	164,000	31.25
1998-07-21	132	135	125	126	236,000	31.50
1998-07-17	135	135	131	132	80,000	33
1998-07-16	137	137	133	135	84,000	33.75
1998-07-15	140	140	137	138	69,000	34.50
1998-07-14	130	140	130	140	140,000	35
1998-07-13	134	140	125	140	308,000	35
1998-07-10	135	135	126	129	198,000	32.25
1998-07-09	136	136	132	135	117,000	33.75
1998-07-08	142	143	132	132	261,000	33
1998-07-07	148	150	135	135	640,000	33.75
1998-07-06	129	144	128	143	597,000	35.75
1998-07-03	119	125	119	125	192,000	31.25
1998-07-02	128	131	128	130	417,000	32.50
1998-07-01	124	124	120	124	273,000	31
1998-06-30	118	122	115	122	135,000	30.50
1998-06-29	114	117	114	114	63,000	28.50
1998-06-26	115	118	114	114	62,000	28.50
1998-06-25	118	119	114	117	105,000	29.25
1998-06-24	115	116	114	114	140,000	28.50
1998-06-23	116	116	115	115	63,000	28.75
1998-06-22	116	119	116	118	44,000	29.50
1998-06-19	120	120	116	116	50,000	29
1998-06-18	120	120	117	120	188,000	30
1998-06-17	115	117	114	114	133,000	28.50
1998-06-16	113	115	111	115	135,000	28.75
1998-06-15	115	116	114	114	61,000	28.50
1998-06-12	115	118	115	115	248,000	28.75
1998-06-11	116	117	115	115	85,000	28.75
1998-06-10	118	119	115	115	148,000	28.75
1998-06-09	116	117	115	117	93,000	29.25
1998-06-08	116	118	116	116	58,000	29
1998-06-05	116	118	116	116	44,000	29
1998-06-04	114	116	114	114	118,000	28.50
1998-06-03	115	116	114	114	126,000	28.50
1998-06-02	117	117	115	117	138,000	29.25
1998-06-01	122	123	117	117	69,000	29.25
1998-05-29	116	119	116	117	91,000	29.25
1998-05-28	120	122	113	113	310,000	28.25
1998-05-27	120	124	120	120	54,000	30
1998-05-26	121	125	118	119	149,000	29.75
1998-05-25	124	125	120	120	174,000	30
1998-05-22	117	122	116	119	120,000	29.75
1998-05-21	117	119	117	118	231,000	29.50
1998-05-20	121	122	113	117	190,000	29.25
1998-05-19	123	123	113	115	198,000	28.75
1998-05-18	121	121	117	118	67,000	29.50
1998-05-15	117	120	117	120	94,000	30
1998-05-14	125	125	118	118	173,000	29.50
1998-05-13	125	126	125	125	86,000	31.25
1998-05-12	130	131	125	125	103,000	31.25
1998-05-11	135	135	126	129	129,000	32.25
1998-05-08	130	130	125	130	165,000	32.50
1998-05-07	129	130	126	130	57,000	32.50
1998-05-06	130	131	129	130	119,000	32.50
1998-05-01	135	135	130	132	81,000	33
1998-04-30	130	138	130	135	251,000	33.75
1998-04-28	130	130	127	128	69,000	32
1998-04-27	133	134	128	128	136,000	32
1998-04-24	127	131	127	128	76,000	32
1998-04-23	129	133	127	127	55,000	31.75
1998-04-22	130	135	130	135	75,000	33.75
1998-04-21	130	138	130	138	60,000	34.50
1998-04-20	126	131	125	129	56,000	32.25
1998-04-17	126	130	126	127	55,000	31.75
1998-04-16	135	135	127	127	42,000	31.75
1998-04-15	126	131	126	127	85,000	31.75
1998-04-14	130	136	130	131	168,000	32.75
1998-04-13	130	138	128	135	78,000	33.75
1998-04-10	145	145	133	138	181,000	34.50
1998-04-09	131	140	127	138	190,000	34.50
1998-04-08	126	133	126	131	163,000	32.75
1998-04-07	120	128	120	128	128,000	32
1998-04-06	121	125	120	120	82,000	30
1998-04-03	115	120	113	116	208,000	29
1998-04-02	122	122	101	110	289,000	27.50
1998-04-01	113	120	108	117	290,000	29.25
1998-03-31	135	138	132	133	94,000	33.25
1998-03-30	138	142	135	135	110,000	33.75
1998-03-27	144	144	136	136	84,000	34
1998-03-26	138	140	135	140	103,000	35
1998-03-25	146	146	137	140	148,000	35
1998-03-24	139	144	136	137	119,000	34.25
1998-03-23	143	145	139	139	191,000	34.75
1998-03-20	139	140	137	139	139,000	34.75
1998-03-19	143	143	140	140	76,000	35
1998-03-18	144	146	141	143	88,000	35.75
1998-03-17	145	149	145	146	204,000	36.50
1998-03-16	148	149	146	147	120,000	36.75
1998-03-13	146	148	145	146	165,000	36.50
1998-03-12	145	149	142	147	80,000	36.75
1998-03-11	148	148	145	148	96,000	37
1998-03-10	151	151	145	145	122,000	36.25
1998-03-09	145	149	145	145	88,000	36.25
1998-03-06	149	150	145	145	91,000	36.25
1998-03-05	146	146	143	144	70,000	36
1998-03-04	145	149	145	149	110,000	37.25
1998-03-03	154	154	148	150	185,000	37.50
1998-03-02	150	155	148	155	394,000	38.75
1998-02-27	145	150	144	148	222,000	37
1998-02-26	138	142	138	142	60,000	35.50
1998-02-25	142	144	136	137	205,000	34.25
1998-02-24	142	142	135	137	168,000	34.25
1998-02-23	140	144	135	137	48,000	34.25
1998-02-20	137	138	135	138	129,000	34.50
1998-02-19	141	141	138	138	127,000	34.50
1998-02-18	140	146	138	141	153,000	35.25
1998-02-17	138	143	138	140	116,000	35
1998-02-16	140	145	140	143	122,000	35.75
1998-02-13	155	155	145	148	347,000	37
1998-02-12	148	157	147	155	522,000	38.75
1998-02-10	142	147	141	147	590,000	36.75
1998-02-09	140	145	136	137	240,000	34.25
1998-02-06	133	140	125	125	495,000	31.25
1998-02-05	127	133	122	133	243,000	33.25
1998-02-04	135	135	125	129	210,000	32.25
1998-02-03	130	139	129	131	242,000	32.75
1998-02-02	116	129	116	126	217,000	31.50
1998-01-30	130	130	117	121	364,000	30.25
1998-01-29	150	153	121	140	1,067,000	35
1998-01-28	145	148	141	146	702,000	36.50
1998-01-27	140	145	135	140	578,000	35
1998-01-26	129	135	125	132	830,000	33
1998-01-23	112	114	111	114	380,000	28.50
1998-01-22	113	115	110	112	428,000	28
1998-01-21	113	119	104	113	1,022,000	28.25
1998-01-20	98	108	98	104	694,000	26
1998-01-19	92	98	92	95	946,000	23.75
1998-01-16	80	85	79	85	618,000	21.25
1998-01-14	74	80	74	78	624,000	19.50
1998-01-13	73	75	72	73	294,000	18.25
1998-01-12	73	74	71	72	605,000	18
1998-01-09	72	74	72	73	295,000	18.25
1998-01-08	68	78	67	73	1,523,000	18.25
1998-01-07	80	80	60	68	4,322,000	17
1998-01-06	90	90	70	81	871,000	20.25
1998-01-05	96	98	85	85	97,000	21.25

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

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 [1998年度]

7936 (株)アシックスの時系列データ [1998年度]