アシックス(7936)の株価時系列情報
アシックス(7936)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 504 | 520 | 504 | 508 | 81,000 |
| 1991/12/27 | 510 | 510 | 503 | 505 | 118,000 |
| 1991/12/26 | 501 | 510 | 501 | 510 | 78,000 |
| 1991/12/25 | 510 | 513 | 500 | 501 | 114,000 |
| 1991/12/24 | 512 | 520 | 498 | 498 | 149,000 |
| 1991/12/20 | 511 | 512 | 504 | 504 | 86,000 |
| 1991/12/19 | 520 | 520 | 511 | 511 | 77,000 |
| 1991/12/18 | 529 | 529 | 515 | 516 | 68,000 |
| 1991/12/17 | 534 | 539 | 534 | 534 | 90,000 |
| 1991/12/16 | 536 | 536 | 526 | 535 | 96,000 |
| 1991/12/13 | 535 | 540 | 527 | 540 | 181,000 |
| 1991/12/12 | 515 | 525 | 510 | 525 | 115,000 |
| 1991/12/11 | 515 | 515 | 500 | 505 | 121,000 |
| 1991/12/10 | 528 | 528 | 509 | 510 | 196,000 |
| 1991/12/09 | 511 | 511 | 507 | 508 | 59,000 |
| 1991/12/06 | 513 | 515 | 510 | 510 | 39,000 |
| 1991/12/05 | 520 | 520 | 510 | 520 | 70,000 |
| 1991/12/04 | 495 | 510 | 495 | 510 | 69,000 |
| 1991/12/03 | 491 | 500 | 486 | 495 | 225,000 |
| 1991/12/02 | 502 | 502 | 486 | 490 | 101,000 |
| 1991/11/29 | 509 | 515 | 500 | 509 | 256,000 |
| 1991/11/28 | 515 | 520 | 502 | 509 | 109,000 |
| 1991/11/27 | 535 | 535 | 525 | 525 | 95,000 |
| 1991/11/26 | 533 | 535 | 520 | 525 | 38,000 |
| 1991/11/25 | 550 | 550 | 520 | 525 | 92,000 |
| 1991/11/22 | 549 | 550 | 535 | 540 | 206,000 |
| 1991/11/21 | 540 | 550 | 539 | 539 | 174,000 |
| 1991/11/20 | 534 | 549 | 534 | 537 | 153,000 |
| 1991/11/19 | 543 | 550 | 534 | 534 | 104,000 |
| 1991/11/18 | 533 | 545 | 533 | 540 | 149,000 |
| 1991/11/15 | 555 | 555 | 550 | 550 | 166,000 |
| 1991/11/14 | 557 | 557 | 552 | 552 | 170,000 |
| 1991/11/13 | 563 | 565 | 557 | 557 | 144,000 |
| 1991/11/12 | 551 | 566 | 551 | 560 | 154,000 |
| 1991/11/11 | 552 | 559 | 547 | 557 | 272,000 |
| 1991/11/08 | 575 | 577 | 562 | 562 | 172,000 |
| 1991/11/07 | 580 | 580 | 573 | 575 | 107,000 |
| 1991/11/06 | 573 | 580 | 573 | 580 | 152,000 |
| 1991/11/05 | 588 | 598 | 580 | 583 | 273,000 |
| 1991/11/01 | 589 | 595 | 580 | 588 | 291,000 |
| 1991/10/31 | 609 | 609 | 594 | 599 | 200,000 |
| 1991/10/30 | 618 | 627 | 602 | 602 | 823,000 |
| 1991/10/29 | 592 | 621 | 592 | 620 | 2,093,000 |
| 1991/10/28 | 586 | 595 | 580 | 580 | 625,000 |
| 1991/10/25 | 599 | 599 | 585 | 588 | 400,000 |
| 1991/10/24 | 598 | 614 | 591 | 599 | 1,195,000 |
| 1991/10/23 | 574 | 602 | 567 | 595 | 1,241,000 |
| 1991/10/22 | 568 | 578 | 566 | 576 | 296,000 |
| 1991/10/21 | 558 | 582 | 557 | 578 | 508,000 |
| 1991/10/18 | 550 | 564 | 550 | 559 | 175,000 |
| 1991/10/17 | 570 | 570 | 552 | 558 | 309,000 |
| 1991/10/16 | 545 | 577 | 545 | 565 | 767,000 |
| 1991/10/15 | 540 | 550 | 540 | 542 | 126,000 |
| 1991/10/14 | 536 | 549 | 536 | 541 | 105,000 |
| 1991/10/11 | 540 | 540 | 531 | 531 | 169,000 |
| 1991/10/09 | 540 | 547 | 530 | 530 | 226,000 |
| 1991/10/08 | 542 | 553 | 542 | 550 | 178,000 |
| 1991/10/07 | 550 | 560 | 546 | 552 | 106,000 |
| 1991/10/04 | 558 | 564 | 545 | 545 | 857,000 |
| 1991/10/03 | 565 | 570 | 555 | 557 | 628,000 |
| 1991/10/02 | 575 | 587 | 566 | 575 | 991,000 |
| 1991/10/01 | 555 | 570 | 555 | 570 | 1,225,000 |
| 1991/09/30 | 531 | 555 | 531 | 549 | 621,000 |
| 1991/09/27 | 537 | 540 | 531 | 531 | 408,000 |
| 1991/09/26 | 523 | 538 | 523 | 538 | 252,000 |
| 1991/09/25 | 511 | 515 | 505 | 513 | 142,000 |
| 1991/09/24 | 508 | 515 | 501 | 511 | 127,000 |
| 1991/09/20 | 511 | 521 | 508 | 515 | 133,000 |
| 1991/09/19 | 533 | 540 | 520 | 521 | 305,000 |
| 1991/09/18 | 530 | 549 | 521 | 538 | 792,000 |
| 1991/09/17 | 492 | 505 | 492 | 505 | 450,000 |
| 1991/09/13 | 496 | 498 | 480 | 492 | 621,000 |
| 1991/09/12 | 500 | 500 | 496 | 496 | 121,000 |
| 1991/09/11 | 505 | 508 | 490 | 496 | 154,000 |
| 1991/09/10 | 509 | 509 | 502 | 505 | 211,000 |
| 1991/09/09 | 501 | 510 | 501 | 506 | 53,000 |
| 1991/09/06 | 502 | 510 | 501 | 501 | 225,000 |
| 1991/09/05 | 493 | 510 | 492 | 501 | 238,000 |
| 1991/09/04 | 486 | 498 | 486 | 492 | 97,000 |
| 1991/09/03 | 481 | 490 | 475 | 486 | 120,000 |
| 1991/09/02 | 465 | 475 | 465 | 475 | 93,000 |
| 1991/08/30 | 465 | 471 | 465 | 470 | 86,000 |
| 1991/08/29 | 470 | 470 | 465 | 465 | 111,000 |
| 1991/08/28 | 470 | 470 | 465 | 465 | 95,000 |
| 1991/08/27 | 490 | 496 | 465 | 465 | 113,000 |
| 1991/08/26 | 500 | 500 | 490 | 490 | 105,000 |
| 1991/08/23 | 495 | 499 | 485 | 490 | 147,000 |
| 1991/08/22 | 490 | 490 | 480 | 490 | 121,000 |
| 1991/08/21 | 460 | 475 | 460 | 470 | 67,000 |
| 1991/08/20 | 470 | 470 | 450 | 450 | 214,000 |
| 1991/08/19 | 480 | 480 | 451 | 470 | 206,000 |
| 1991/08/16 | 490 | 500 | 480 | 480 | 116,000 |
| 1991/08/15 | 500 | 500 | 471 | 485 | 183,000 |
| 1991/08/14 | 492 | 500 | 491 | 495 | 56,000 |
| 1991/08/13 | 491 | 492 | 491 | 491 | 85,000 |
| 1991/08/12 | 510 | 510 | 486 | 491 | 71,000 |
| 1991/08/09 | 495 | 508 | 495 | 500 | 47,000 |
| 1991/08/08 | 501 | 509 | 498 | 498 | 172,000 |
| 1991/08/07 | 500 | 515 | 498 | 499 | 46,000 |
| 1991/08/06 | 505 | 519 | 499 | 519 | 124,000 |
| 1991/08/05 | 505 | 505 | 491 | 492 | 69,000 |
| 1991/08/02 | 511 | 518 | 505 | 505 | 56,000 |
| 1991/08/01 | 519 | 519 | 507 | 507 | 52,000 |
| 1991/07/31 | 509 | 515 | 509 | 514 | 63,000 |
| 1991/07/30 | 500 | 510 | 500 | 506 | 42,000 |
| 1991/07/29 | 509 | 520 | 502 | 502 | 77,000 |
| 1991/07/26 | 510 | 515 | 501 | 515 | 84,000 |
| 1991/07/25 | 515 | 520 | 510 | 510 | 90,000 |
| 1991/07/24 | 510 | 510 | 502 | 510 | 76,000 |
| 1991/07/23 | 509 | 510 | 502 | 510 | 66,000 |
| 1991/07/22 | 519 | 519 | 509 | 513 | 55,000 |
| 1991/07/19 | 510 | 510 | 500 | 509 | 31,000 |
| 1991/07/18 | 515 | 515 | 490 | 490 | 113,000 |
| 1991/07/17 | 505 | 515 | 500 | 515 | 66,000 |
| 1991/07/16 | 520 | 520 | 501 | 505 | 129,000 |
| 1991/07/15 | 510 | 518 | 510 | 515 | 58,000 |
| 1991/07/12 | 505 | 514 | 505 | 510 | 94,000 |
| 1991/07/11 | 514 | 515 | 501 | 510 | 46,000 |
| 1991/07/10 | 521 | 524 | 520 | 520 | 181,000 |
| 1991/07/09 | 460 | 475 | 451 | 475 | 313,000 |
| 1991/07/08 | 495 | 497 | 461 | 461 | 323,000 |
| 1991/07/05 | 493 | 500 | 493 | 499 | 268,000 |
| 1991/07/04 | 491 | 495 | 485 | 495 | 125,000 |
| 1991/07/03 | 501 | 505 | 500 | 500 | 162,000 |
| 1991/07/02 | 520 | 520 | 507 | 507 | 132,000 |
| 1991/07/01 | 510 | 525 | 510 | 522 | 176,000 |
| 1991/06/28 | 506 | 524 | 506 | 506 | 89,000 |
| 1991/06/27 | 515 | 515 | 503 | 506 | 94,000 |
| 1991/06/26 | 506 | 520 | 506 | 513 | 120,000 |
| 1991/06/25 | 518 | 518 | 502 | 510 | 126,000 |
| 1991/06/24 | 521 | 525 | 505 | 505 | 130,000 |
| 1991/06/21 | 518 | 535 | 518 | 525 | 79,000 |
| 1991/06/20 | 525 | 525 | 510 | 516 | 178,000 |
| 1991/06/19 | 546 | 549 | 525 | 527 | 215,000 |
| 1991/06/18 | 561 | 569 | 550 | 551 | 249,000 |
| 1991/06/17 | 571 | 591 | 561 | 570 | 252,000 |
| 1991/06/14 | 555 | 560 | 540 | 551 | 212,000 |
| 1991/06/13 | 550 | 555 | 550 | 555 | 40,000 |
| 1991/06/12 | 550 | 560 | 550 | 560 | 86,000 |
| 1991/06/11 | 547 | 560 | 547 | 560 | 115,000 |
| 1991/06/10 | 557 | 557 | 546 | 546 | 83,000 |
| 1991/06/07 | 547 | 560 | 545 | 547 | 131,000 |
| 1991/06/06 | 552 | 552 | 545 | 547 | 42,000 |
| 1991/06/05 | 556 | 560 | 548 | 548 | 101,000 |
| 1991/06/04 | 560 | 565 | 555 | 555 | 106,000 |
| 1991/06/03 | 572 | 579 | 555 | 560 | 64,000 |
| 1991/05/31 | 565 | 567 | 565 | 567 | 129,000 |
| 1991/05/30 | 560 | 560 | 552 | 560 | 39,000 |
| 1991/05/29 | 543 | 560 | 543 | 557 | 175,000 |
| 1991/05/28 | 541 | 555 | 540 | 541 | 131,000 |
| 1991/05/27 | 555 | 555 | 540 | 540 | 116,000 |
| 1991/05/24 | 550 | 560 | 542 | 545 | 135,000 |
| 1991/05/23 | 550 | 560 | 540 | 550 | 101,000 |
| 1991/05/22 | 550 | 560 | 550 | 550 | 120,000 |
| 1991/05/21 | 560 | 560 | 541 | 541 | 155,000 |
| 1991/05/20 | 560 | 560 | 558 | 560 | 19,000 |
| 1991/05/17 | 560 | 580 | 551 | 580 | 155,000 |
| 1991/05/16 | 570 | 571 | 561 | 561 | 71,000 |
| 1991/05/15 | 577 | 580 | 572 | 580 | 108,000 |
| 1991/05/14 | 570 | 585 | 570 | 577 | 69,000 |
| 1991/05/13 | 570 | 585 | 568 | 568 | 52,000 |
| 1991/05/10 | 595 | 597 | 580 | 580 | 136,000 |
| 1991/05/09 | 573 | 575 | 568 | 575 | 131,000 |
| 1991/05/08 | 571 | 579 | 569 | 571 | 162,000 |
| 1991/05/07 | 581 | 585 | 580 | 585 | 66,000 |
| 1991/05/02 | 585 | 599 | 585 | 585 | 84,000 |
| 1991/05/01 | 580 | 601 | 580 | 590 | 112,000 |
| 1991/04/30 | 580 | 595 | 577 | 578 | 95,000 |
| 1991/04/26 | 600 | 603 | 585 | 585 | 123,000 |
| 1991/04/25 | 610 | 610 | 588 | 603 | 276,000 |
| 1991/04/24 | 595 | 600 | 587 | 600 | 154,000 |
| 1991/04/23 | 590 | 595 | 584 | 593 | 263,000 |
| 1991/04/22 | 609 | 610 | 598 | 598 | 167,000 |
| 1991/04/19 | 613 | 619 | 610 | 614 | 118,000 |
| 1991/04/18 | 625 | 630 | 610 | 613 | 183,000 |
| 1991/04/17 | 631 | 640 | 628 | 628 | 305,000 |
| 1991/04/16 | 610 | 630 | 610 | 630 | 228,000 |
| 1991/04/15 | 610 | 613 | 606 | 613 | 251,000 |
| 1991/04/12 | 618 | 618 | 611 | 613 | 189,000 |
| 1991/04/11 | 625 | 627 | 613 | 620 | 196,000 |
| 1991/04/10 | 629 | 629 | 611 | 611 | 229,000 |
| 1991/04/09 | 627 | 631 | 623 | 629 | 134,000 |
| 1991/04/08 | 635 | 639 | 624 | 635 | 307,000 |
| 1991/04/05 | 642 | 644 | 630 | 635 | 618,000 |
| 1991/04/04 | 650 | 662 | 641 | 642 | 2,477,000 |
| 1991/04/03 | 595 | 652 | 595 | 640 | 3,060,000 |
| 1991/04/02 | 594 | 594 | 582 | 592 | 153,000 |
| 1991/04/01 | 595 | 595 | 578 | 590 | 208,000 |
| 1991/03/29 | 595 | 595 | 571 | 577 | 136,000 |
| 1991/03/28 | 571 | 580 | 570 | 578 | 89,000 |
| 1991/03/27 | 595 | 595 | 571 | 571 | 151,000 |
| 1991/03/26 | 580 | 601 | 571 | 599 | 279,000 |
| 1991/03/25 | 572 | 581 | 572 | 575 | 156,000 |
| 1991/03/22 | 580 | 590 | 578 | 580 | 168,000 |
| 1991/03/20 | 585 | 595 | 580 | 580 | 405,000 |
| 1991/03/19 | 600 | 611 | 600 | 601 | 411,000 |
| 1991/03/18 | 614 | 622 | 605 | 605 | 615,000 |
| 1991/03/15 | 625 | 627 | 605 | 608 | 1,275,000 |
| 1991/03/14 | 595 | 638 | 592 | 617 | 3,750,000 |
| 1991/03/13 | 550 | 590 | 550 | 585 | 1,576,000 |
| 1991/03/12 | 545 | 550 | 542 | 550 | 254,000 |
| 1991/03/11 | 540 | 549 | 536 | 547 | 304,000 |
| 1991/03/08 | 540 | 544 | 536 | 539 | 195,000 |
| 1991/03/07 | 540 | 540 | 535 | 540 | 146,000 |
| 1991/03/06 | 531 | 545 | 531 | 545 | 293,000 |
| 1991/03/05 | 535 | 540 | 535 | 535 | 163,000 |
| 1991/03/04 | 540 | 545 | 535 | 536 | 107,000 |
| 1991/03/01 | 549 | 555 | 540 | 545 | 98,000 |
| 1991/02/28 | 536 | 564 | 536 | 559 | 582,000 |
| 1991/02/27 | 552 | 552 | 535 | 535 | 200,000 |
| 1991/02/26 | 565 | 568 | 550 | 555 | 372,000 |
| 1991/02/25 | 535 | 555 | 530 | 555 | 291,000 |
| 1991/02/22 | 545 | 549 | 530 | 549 | 295,000 |
| 1991/02/21 | 545 | 545 | 531 | 545 | 165,000 |
| 1991/02/20 | 550 | 553 | 536 | 540 | 258,000 |
| 1991/02/19 | 560 | 565 | 550 | 553 | 493,000 |
| 1991/02/18 | 543 | 554 | 535 | 553 | 360,000 |
| 1991/02/15 | 530 | 534 | 524 | 524 | 261,000 |
| 1991/02/14 | 530 | 534 | 523 | 529 | 260,000 |
| 1991/02/13 | 525 | 530 | 511 | 511 | 288,000 |
| 1991/02/12 | 521 | 535 | 521 | 525 | 228,000 |
| 1991/02/08 | 499 | 522 | 487 | 506 | 380,000 |
| 1991/02/07 | 485 | 495 | 480 | 495 | 220,000 |
| 1991/02/06 | 465 | 480 | 460 | 480 | 225,000 |
| 1991/02/05 | 450 | 460 | 447 | 460 | 225,000 |
| 1991/02/04 | 449 | 450 | 445 | 450 | 96,000 |
| 1991/02/01 | 450 | 450 | 442 | 449 | 144,000 |
| 1991/01/31 | 471 | 471 | 455 | 455 | 69,000 |
| 1991/01/30 | 461 | 469 | 461 | 469 | 91,000 |
| 1991/01/29 | 465 | 465 | 451 | 451 | 50,000 |
| 1991/01/28 | 468 | 468 | 460 | 460 | 46,000 |
| 1991/01/25 | 456 | 460 | 450 | 450 | 180,000 |
| 1991/01/24 | 453 | 455 | 440 | 446 | 169,000 |
| 1991/01/23 | 451 | 455 | 445 | 450 | 72,000 |
| 1991/01/22 | 470 | 475 | 455 | 455 | 122,000 |
| 1991/01/21 | 458 | 470 | 455 | 470 | 78,000 |
| 1991/01/18 | 479 | 479 | 465 | 466 | 188,000 |
| 1991/01/17 | 445 | 480 | 440 | 471 | 164,000 |
| 1991/01/16 | 479 | 479 | 450 | 450 | 133,000 |
| 1991/01/14 | 483 | 494 | 482 | 494 | 65,000 |
| 1991/01/11 | 484 | 488 | 469 | 480 | 134,000 |
| 1991/01/10 | 490 | 490 | 479 | 479 | 94,000 |
| 1991/01/09 | 480 | 490 | 475 | 490 | 98,000 |
| 1991/01/08 | 485 | 485 | 460 | 480 | 132,000 |
| 1991/01/07 | 485 | 490 | 482 | 482 | 136,000 |
| 1991/01/04 | 485 | 488 | 481 | 482 | 150,000 |