7936 (株)アシックス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 116 | 120 | 116 | 120 | 30,000 | 30 |
| 1999-12-29 | 117 | 118 | 116 | 117 | 83,000 | 29.25 |
| 1999-12-28 | 123 | 123 | 116 | 120 | 70,000 | 30 |
| 1999-12-27 | 122 | 122 | 116 | 118 | 163,000 | 29.50 |
| 1999-12-24 | 116 | 124 | 115 | 117 | 144,000 | 29.25 |
| 1999-12-22 | 116 | 120 | 115 | 118 | 125,000 | 29.50 |
| 1999-12-21 | 116 | 122 | 116 | 117 | 94,000 | 29.25 |
| 1999-12-20 | 119 | 119 | 110 | 116 | 349,000 | 29 |
| 1999-12-17 | 125 | 125 | 119 | 119 | 324,000 | 29.75 |
| 1999-12-16 | 128 | 128 | 125 | 125 | 113,000 | 31.25 |
| 1999-12-15 | 135 | 135 | 130 | 130 | 138,000 | 32.50 |
| 1999-12-14 | 136 | 140 | 134 | 135 | 62,000 | 33.75 |
| 1999-12-13 | 142 | 144 | 136 | 136 | 427,000 | 34 |
| 1999-12-10 | 137 | 142 | 135 | 137 | 587,000 | 34.25 |
| 1999-12-09 | 131 | 134 | 130 | 134 | 156,000 | 33.50 |
| 1999-12-08 | 131 | 134 | 130 | 131 | 80,000 | 32.75 |
| 1999-12-07 | 133 | 135 | 131 | 131 | 78,000 | 32.75 |
| 1999-12-06 | 126 | 135 | 126 | 131 | 484,000 | 32.75 |
| 1999-12-03 | 133 | 133 | 125 | 126 | 95,000 | 31.50 |
| 1999-12-02 | 131 | 132 | 123 | 123 | 290,000 | 30.75 |
| 1999-12-01 | 131 | 135 | 131 | 131 | 90,000 | 32.75 |
| 1999-11-30 | 145 | 145 | 135 | 136 | 104,000 | 34 |
| 1999-11-29 | 137 | 148 | 132 | 143 | 192,000 | 35.75 |
| 1999-11-26 | 144 | 144 | 137 | 137 | 119,000 | 34.25 |
| 1999-11-25 | 145 | 145 | 139 | 141 | 226,000 | 35.25 |
| 1999-11-24 | 145 | 146 | 141 | 143 | 312,000 | 35.75 |
| 1999-11-22 | 140 | 145 | 136 | 145 | 248,000 | 36.25 |
| 1999-11-19 | 140 | 140 | 130 | 133 | 97,000 | 33.25 |
| 1999-11-18 | 131 | 140 | 130 | 140 | 321,000 | 35 |
| 1999-11-17 | 119 | 130 | 117 | 128 | 166,000 | 32 |
| 1999-11-16 | 115 | 118 | 115 | 115 | 187,000 | 28.75 |
| 1999-11-15 | 121 | 125 | 118 | 118 | 218,000 | 29.50 |
| 1999-11-12 | 126 | 127 | 121 | 124 | 237,000 | 31 |
| 1999-11-11 | 132 | 133 | 127 | 127 | 133,000 | 31.75 |
| 1999-11-10 | 133 | 133 | 130 | 133 | 228,000 | 33.25 |
| 1999-11-09 | 130 | 135 | 127 | 132 | 238,000 | 33 |
| 1999-11-08 | 130 | 130 | 126 | 126 | 102,000 | 31.50 |
| 1999-11-05 | 126 | 131 | 125 | 130 | 100,000 | 32.50 |
| 1999-11-04 | 131 | 133 | 127 | 130 | 78,000 | 32.50 |
| 1999-11-02 | 124 | 133 | 124 | 133 | 195,000 | 33.25 |
| 1999-11-01 | 134 | 134 | 121 | 121 | 209,000 | 30.25 |
| 1999-10-29 | 131 | 139 | 131 | 131 | 110,000 | 32.75 |
| 1999-10-28 | 131 | 131 | 128 | 129 | 71,000 | 32.25 |
| 1999-10-27 | 132 | 132 | 128 | 130 | 234,000 | 32.50 |
| 1999-10-26 | 135 | 135 | 132 | 132 | 125,000 | 33 |
| 1999-10-25 | 130 | 132 | 129 | 132 | 156,000 | 33 |
| 1999-10-22 | 131 | 132 | 129 | 130 | 153,000 | 32.50 |
| 1999-10-21 | 134 | 137 | 131 | 131 | 107,000 | 32.75 |
| 1999-10-20 | 135 | 135 | 131 | 134 | 62,000 | 33.50 |
| 1999-10-19 | 134 | 135 | 132 | 135 | 67,000 | 33.75 |
| 1999-10-18 | 131 | 135 | 130 | 131 | 164,000 | 32.75 |
| 1999-10-15 | 135 | 137 | 133 | 134 | 88,000 | 33.50 |
| 1999-10-14 | 140 | 142 | 136 | 136 | 94,000 | 34 |
| 1999-10-13 | 140 | 142 | 140 | 140 | 52,000 | 35 |
| 1999-10-12 | 140 | 142 | 138 | 138 | 197,000 | 34.50 |
| 1999-10-08 | 135 | 138 | 135 | 137 | 176,000 | 34.25 |
| 1999-10-07 | 137 | 139 | 135 | 135 | 100,000 | 33.75 |
| 1999-10-06 | 137 | 139 | 136 | 136 | 109,000 | 34 |
| 1999-10-05 | 140 | 140 | 136 | 136 | 81,000 | 34 |
| 1999-10-04 | 141 | 141 | 138 | 138 | 77,000 | 34.50 |
| 1999-10-01 | 143 | 149 | 139 | 143 | 130,000 | 35.75 |
| 1999-09-30 | 143 | 145 | 138 | 143 | 115,000 | 35.75 |
| 1999-09-29 | 144 | 144 | 135 | 137 | 156,000 | 34.25 |
| 1999-09-28 | 137 | 144 | 137 | 144 | 97,000 | 36 |
| 1999-09-27 | 145 | 145 | 136 | 140 | 122,000 | 35 |
| 1999-09-24 | 135 | 139 | 133 | 135 | 216,000 | 33.75 |
| 1999-09-22 | 141 | 141 | 135 | 135 | 127,000 | 33.75 |
| 1999-09-21 | 141 | 143 | 140 | 141 | 107,000 | 35.25 |
| 1999-09-20 | 147 | 152 | 145 | 150 | 221,000 | 37.50 |
| 1999-09-17 | 140 | 147 | 140 | 147 | 91,000 | 36.75 |
| 1999-09-16 | 140 | 143 | 131 | 140 | 150,000 | 35 |
| 1999-09-14 | 140 | 143 | 140 | 143 | 139,000 | 35.75 |
| 1999-09-13 | 142 | 144 | 140 | 143 | 90,000 | 35.75 |
| 1999-09-10 | 146 | 146 | 140 | 142 | 303,000 | 35.50 |
| 1999-09-09 | 145 | 146 | 144 | 146 | 94,000 | 36.50 |
| 1999-09-08 | 145 | 146 | 145 | 146 | 48,000 | 36.50 |
| 1999-09-07 | 149 | 149 | 145 | 145 | 102,000 | 36.25 |
| 1999-09-06 | 149 | 149 | 145 | 147 | 89,000 | 36.75 |
| 1999-09-03 | 146 | 150 | 145 | 149 | 106,000 | 37.25 |
| 1999-09-02 | 151 | 151 | 146 | 146 | 82,000 | 36.50 |
| 1999-09-01 | 147 | 150 | 147 | 150 | 110,000 | 37.50 |
| 1999-08-31 | 147 | 151 | 147 | 148 | 70,000 | 37 |
| 1999-08-30 | 147 | 152 | 147 | 152 | 57,000 | 38 |
| 1999-08-27 | 147 | 152 | 146 | 147 | 64,000 | 36.75 |
| 1999-08-26 | 150 | 152 | 146 | 146 | 152,000 | 36.50 |
| 1999-08-25 | 154 | 154 | 143 | 145 | 354,000 | 36.25 |
| 1999-08-24 | 151 | 155 | 151 | 155 | 112,000 | 38.75 |
| 1999-08-23 | 155 | 156 | 150 | 155 | 146,000 | 38.75 |
| 1999-08-20 | 158 | 158 | 150 | 155 | 58,000 | 38.75 |
| 1999-08-19 | 151 | 158 | 151 | 156 | 54,000 | 39 |
| 1999-08-18 | 160 | 160 | 152 | 153 | 44,000 | 38.25 |
| 1999-08-17 | 161 | 162 | 155 | 155 | 109,000 | 38.75 |
| 1999-08-16 | 160 | 165 | 159 | 161 | 669,000 | 40.25 |
| 1999-08-13 | 158 | 158 | 156 | 158 | 78,000 | 39.50 |
| 1999-08-12 | 159 | 160 | 156 | 159 | 249,000 | 39.75 |
| 1999-08-11 | 153 | 162 | 153 | 161 | 701,000 | 40.25 |
| 1999-08-10 | 151 | 151 | 146 | 150 | 260,000 | 37.50 |
| 1999-08-09 | 144 | 146 | 141 | 146 | 117,000 | 36.50 |
| 1999-08-06 | 148 | 148 | 144 | 144 | 166,000 | 36 |
| 1999-08-05 | 152 | 152 | 149 | 149 | 50,000 | 37.25 |
| 1999-08-04 | 150 | 152 | 150 | 152 | 150,000 | 38 |
| 1999-08-03 | 151 | 153 | 150 | 152 | 132,000 | 38 |
| 1999-08-02 | 152 | 152 | 150 | 151 | 101,000 | 37.75 |
| 1999-07-30 | 152 | 155 | 150 | 152 | 258,000 | 38 |
| 1999-07-29 | 156 | 157 | 153 | 153 | 177,000 | 38.25 |
| 1999-07-28 | 158 | 158 | 155 | 155 | 90,000 | 38.75 |
| 1999-07-27 | 156 | 162 | 155 | 158 | 134,000 | 39.50 |
| 1999-07-26 | 161 | 164 | 156 | 156 | 189,000 | 39 |
| 1999-07-23 | 158 | 160 | 155 | 160 | 316,000 | 40 |
| 1999-07-22 | 170 | 171 | 159 | 162 | 1,151,000 | 40.50 |
| 1999-07-21 | 162 | 175 | 157 | 174 | 1,916,000 | 43.50 |
| 1999-07-19 | 151 | 154 | 150 | 152 | 143,000 | 38 |
| 1999-07-16 | 152 | 155 | 150 | 150 | 173,000 | 37.50 |
| 1999-07-15 | 154 | 155 | 151 | 152 | 131,000 | 38 |
| 1999-07-14 | 156 | 157 | 152 | 152 | 195,000 | 38 |
| 1999-07-13 | 159 | 159 | 154 | 155 | 204,000 | 38.75 |
| 1999-07-12 | 158 | 159 | 155 | 156 | 363,000 | 39 |
| 1999-07-09 | 158 | 158 | 153 | 153 | 249,000 | 38.25 |
| 1999-07-08 | 155 | 158 | 155 | 155 | 189,000 | 38.75 |
| 1999-07-07 | 150 | 158 | 150 | 153 | 422,000 | 38.25 |
| 1999-07-06 | 150 | 154 | 148 | 149 | 244,000 | 37.25 |
| 1999-07-05 | 155 | 155 | 149 | 151 | 221,000 | 37.75 |
| 1999-07-02 | 152 | 154 | 148 | 152 | 287,000 | 38 |
| 1999-07-01 | 155 | 155 | 148 | 150 | 220,000 | 37.50 |
| 1999-06-30 | 155 | 155 | 148 | 148 | 353,000 | 37 |
| 1999-06-29 | 150 | 154 | 150 | 150 | 135,000 | 37.50 |
| 1999-06-28 | 150 | 154 | 149 | 150 | 124,000 | 37.50 |
| 1999-06-25 | 150 | 150 | 147 | 147 | 140,000 | 36.75 |
| 1999-06-24 | 151 | 152 | 146 | 146 | 255,000 | 36.50 |
| 1999-06-23 | 152 | 155 | 151 | 151 | 178,000 | 37.75 |
| 1999-06-22 | 158 | 158 | 152 | 155 | 212,000 | 38.75 |
| 1999-06-21 | 158 | 160 | 156 | 158 | 205,000 | 39.50 |
| 1999-06-18 | 163 | 163 | 155 | 156 | 384,000 | 39 |
| 1999-06-17 | 160 | 163 | 159 | 161 | 852,000 | 40.25 |
| 1999-06-16 | 155 | 159 | 151 | 158 | 524,000 | 39.50 |
| 1999-06-15 | 154 | 154 | 150 | 153 | 231,000 | 38.25 |
| 1999-06-14 | 150 | 154 | 146 | 154 | 317,000 | 38.50 |
| 1999-06-11 | 158 | 159 | 150 | 150 | 696,000 | 37.50 |
| 1999-06-10 | 155 | 160 | 152 | 159 | 1,477,000 | 39.75 |
| 1999-06-09 | 147 | 152 | 147 | 152 | 271,000 | 38 |
| 1999-06-08 | 145 | 152 | 145 | 152 | 256,000 | 38 |
| 1999-06-07 | 151 | 151 | 145 | 145 | 232,000 | 36.25 |
| 1999-06-04 | 140 | 156 | 140 | 145 | 814,000 | 36.25 |
| 1999-06-03 | 135 | 136 | 133 | 135 | 78,000 | 33.75 |
| 1999-06-02 | 137 | 137 | 133 | 136 | 84,000 | 34 |
| 1999-06-01 | 132 | 140 | 127 | 137 | 215,000 | 34.25 |
| 1999-05-31 | 132 | 134 | 127 | 129 | 253,000 | 32.25 |
| 1999-05-28 | 135 | 135 | 132 | 133 | 104,000 | 33.25 |
| 1999-05-27 | 140 | 140 | 135 | 136 | 72,000 | 34 |
| 1999-05-26 | 135 | 139 | 135 | 135 | 162,000 | 33.75 |
| 1999-05-25 | 144 | 144 | 136 | 136 | 139,000 | 34 |
| 1999-05-24 | 141 | 144 | 139 | 141 | 438,000 | 35.25 |
| 1999-05-21 | 136 | 143 | 136 | 141 | 145,000 | 35.25 |
| 1999-05-20 | 138 | 145 | 135 | 141 | 337,000 | 35.25 |
| 1999-05-19 | 141 | 143 | 140 | 140 | 257,000 | 35 |
| 1999-05-18 | 141 | 146 | 141 | 144 | 265,000 | 36 |
| 1999-05-17 | 145 | 148 | 143 | 145 | 288,000 | 36.25 |
| 1999-05-14 | 156 | 157 | 150 | 150 | 163,000 | 37.50 |
| 1999-05-13 | 155 | 159 | 150 | 150 | 300,000 | 37.50 |
| 1999-05-12 | 155 | 160 | 154 | 154 | 428,000 | 38.50 |
| 1999-05-11 | 162 | 162 | 150 | 153 | 1,271,000 | 38.25 |
| 1999-05-10 | 155 | 167 | 151 | 164 | 3,001,000 | 41 |
| 1999-05-07 | 142 | 147 | 141 | 145 | 922,000 | 36.25 |
| 1999-05-06 | 136 | 142 | 135 | 142 | 641,000 | 35.50 |
| 1999-04-30 | 133 | 136 | 133 | 133 | 264,000 | 33.25 |
| 1999-04-28 | 134 | 137 | 132 | 133 | 241,000 | 33.25 |
| 1999-04-27 | 134 | 135 | 132 | 133 | 160,000 | 33.25 |
| 1999-04-26 | 137 | 137 | 130 | 135 | 222,000 | 33.75 |
| 1999-04-23 | 134 | 134 | 130 | 132 | 195,000 | 33 |
| 1999-04-22 | 137 | 137 | 130 | 132 | 238,000 | 33 |
| 1999-04-21 | 140 | 141 | 136 | 137 | 276,000 | 34.25 |
| 1999-04-20 | 133 | 143 | 131 | 142 | 1,011,000 | 35.50 |
| 1999-04-19 | 131 | 135 | 131 | 133 | 180,000 | 33.25 |
| 1999-04-16 | 137 | 137 | 131 | 131 | 215,000 | 32.75 |
| 1999-04-15 | 136 | 137 | 135 | 135 | 232,000 | 33.75 |
| 1999-04-14 | 134 | 136 | 134 | 135 | 562,000 | 33.75 |
| 1999-04-13 | 135 | 136 | 132 | 132 | 442,000 | 33 |
| 1999-04-12 | 132 | 134 | 128 | 134 | 526,000 | 33.50 |
| 1999-04-09 | 132 | 134 | 125 | 125 | 301,000 | 31.25 |
| 1999-04-08 | 132 | 134 | 130 | 132 | 404,000 | 33 |
| 1999-04-07 | 128 | 132 | 127 | 132 | 568,000 | 33 |
| 1999-04-06 | 123 | 127 | 122 | 125 | 252,000 | 31.25 |
| 1999-04-05 | 120 | 125 | 120 | 122 | 365,000 | 30.50 |
| 1999-04-02 | 117 | 120 | 117 | 119 | 169,000 | 29.75 |
| 1999-04-01 | 115 | 118 | 113 | 117 | 166,000 | 29.25 |
| 1999-03-31 | 112 | 117 | 112 | 113 | 120,000 | 28.25 |
| 1999-03-30 | 115 | 115 | 112 | 113 | 137,000 | 28.25 |
| 1999-03-29 | 115 | 119 | 112 | 115 | 153,000 | 28.75 |
| 1999-03-26 | 116 | 117 | 114 | 115 | 130,000 | 28.75 |
| 1999-03-25 | 120 | 120 | 115 | 116 | 167,000 | 29 |
| 1999-03-24 | 113 | 119 | 113 | 117 | 153,000 | 29.25 |
| 1999-03-23 | 120 | 120 | 113 | 113 | 407,000 | 28.25 |
| 1999-03-19 | 120 | 120 | 112 | 112 | 439,000 | 28 |
| 1999-03-18 | 120 | 121 | 115 | 115 | 435,000 | 28.75 |
| 1999-03-17 | 119 | 125 | 112 | 123 | 1,007,000 | 30.75 |
| 1999-03-16 | 128 | 135 | 128 | 134 | 626,000 | 33.50 |
| 1999-03-15 | 127 | 129 | 125 | 127 | 463,000 | 31.75 |
| 1999-03-12 | 129 | 130 | 123 | 130 | 691,000 | 32.50 |
| 1999-03-11 | 123 | 127 | 118 | 125 | 454,000 | 31.25 |
| 1999-03-10 | 137 | 144 | 121 | 123 | 2,606,000 | 30.75 |
| 1999-03-09 | 109 | 129 | 107 | 127 | 1,527,000 | 31.75 |
| 1999-03-08 | 106 | 109 | 105 | 109 | 431,000 | 27.25 |
| 1999-03-05 | 105 | 105 | 101 | 105 | 382,000 | 26.25 |
| 1999-03-04 | 105 | 105 | 99 | 105 | 380,000 | 26.25 |
| 1999-03-03 | 100 | 109 | 99 | 108 | 817,000 | 27 |
| 1999-03-02 | 96 | 99 | 94 | 96 | 63,000 | 24 |
| 1999-03-01 | 99 | 99 | 94 | 94 | 98,000 | 23.50 |
| 1999-02-26 | 97 | 99 | 92 | 94 | 273,000 | 23.50 |
| 1999-02-25 | 102 | 102 | 97 | 97 | 140,000 | 24.25 |
| 1999-02-24 | 97 | 102 | 96 | 100 | 154,000 | 25 |
| 1999-02-23 | 93 | 110 | 92 | 107 | 541,000 | 26.75 |
| 1999-02-22 | 95 | 97 | 91 | 95 | 188,000 | 23.75 |
| 1999-02-19 | 96 | 97 | 95 | 95 | 62,000 | 23.75 |
| 1999-02-18 | 95 | 98 | 95 | 98 | 62,000 | 24.50 |
| 1999-02-17 | 98 | 98 | 95 | 96 | 80,000 | 24 |
| 1999-02-16 | 95 | 98 | 95 | 98 | 84,000 | 24.50 |
| 1999-02-15 | 94 | 97 | 94 | 96 | 131,000 | 24 |
| 1999-02-12 | 92 | 95 | 92 | 95 | 101,000 | 23.75 |
| 1999-02-10 | 94 | 94 | 91 | 92 | 207,000 | 23 |
| 1999-02-09 | 91 | 92 | 91 | 91 | 62,000 | 22.75 |
| 1999-02-08 | 92 | 92 | 90 | 91 | 58,000 | 22.75 |
| 1999-02-05 | 92 | 93 | 90 | 92 | 167,000 | 23 |
| 1999-02-04 | 95 | 95 | 90 | 93 | 182,000 | 23.25 |
| 1999-02-03 | 96 | 96 | 90 | 90 | 199,000 | 22.50 |
| 1999-02-02 | 92 | 97 | 92 | 97 | 251,000 | 24.25 |
| 1999-02-01 | 95 | 96 | 91 | 92 | 150,000 | 23 |
| 1999-01-29 | 93 | 97 | 93 | 93 | 98,000 | 23.25 |
| 1999-01-28 | 96 | 97 | 93 | 93 | 411,000 | 23.25 |
| 1999-01-27 | 97 | 98 | 95 | 96 | 225,000 | 24 |
| 1999-01-26 | 95 | 97 | 95 | 95 | 318,000 | 23.75 |
| 1999-01-25 | 98 | 98 | 93 | 95 | 158,000 | 23.75 |
| 1999-01-22 | 93 | 95 | 92 | 93 | 132,000 | 23.25 |
| 1999-01-21 | 93 | 95 | 91 | 93 | 117,000 | 23.25 |
| 1999-01-20 | 91 | 93 | 90 | 93 | 86,000 | 23.25 |
| 1999-01-19 | 92 | 92 | 91 | 91 | 89,000 | 22.75 |
| 1999-01-18 | 92 | 94 | 91 | 91 | 121,000 | 22.75 |
| 1999-01-14 | 90 | 95 | 90 | 91 | 62,000 | 22.75 |
| 1999-01-13 | 99 | 99 | 93 | 93 | 92,000 | 23.25 |
| 1999-01-12 | 97 | 97 | 94 | 94 | 50,000 | 23.50 |
| 1999-01-11 | 101 | 101 | 96 | 96 | 122,000 | 24 |
| 1999-01-08 | 96 | 98 | 95 | 97 | 62,000 | 24.25 |
| 1999-01-07 | 96 | 100 | 96 | 96 | 67,000 | 24 |
| 1999-01-06 | 95 | 98 | 94 | 98 | 140,000 | 24.50 |
| 1999-01-05 | 97 | 97 | 95 | 95 | 109,000 | 23.75 |
| 1999-01-04 | 98 | 98 | 96 | 97 | 38,000 | 24.25 |
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
