7259 (株)アイシンの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	721	727	721	727	58,000	242.33
1985-12-27	729	729	720	721	35,000	240.33
1985-12-26	730	735	715	730	132,000	243.33
1985-12-25	720	730	720	729	94,000	243
1985-12-24	720	728	720	728	59,000	242.67
1985-12-23	720	734	720	730	86,000	243.33
1985-12-21	708	729	708	729	51,000	243
1985-12-20	714	715	705	708	150,000	236
1985-12-19	715	720	710	715	126,000	238.33
1985-12-18	710	716	708	714	188,000	238
1985-12-17	735	735	725	725	33,000	241.67
1985-12-16	732	740	730	733	148,000	244.33
1985-12-13	741	746	731	731	216,000	243.67
1985-12-12	740	744	740	741	303,000	247
1985-12-11	748	748	737	737	304,000	245.67
1985-12-10	749	758	740	746	904,000	248.67
1985-12-09	735	745	735	743	381,000	247.67
1985-12-07	740	745	730	732	256,000	244
1985-12-06	725	742	715	736	759,000	245.33
1985-12-05	720	725	715	718	138,000	239.33
1985-12-04	702	708	700	705	116,000	235
1985-12-03	701	710	701	705	103,000	235
1985-12-02	725	726	710	715	246,000	238.33
1985-11-30	700	730	700	729	263,000	243
1985-11-29	691	700	691	696	67,000	232
1985-11-28	690	700	690	690	169,000	230
1985-11-27	685	698	677	696	147,000	232
1985-11-26	690	690	670	675	57,000	225
1985-11-25	700	700	691	691	41,000	230.33
1985-11-22	690	700	681	700	157,000	233.33
1985-11-21	698	700	680	680	87,000	226.67
1985-11-20	691	700	685	696	72,000	232
1985-11-19	693	693	680	680	122,000	226.67
1985-11-18	689	695	685	690	67,000	230
1985-11-16	680	686	680	686	63,000	228.67
1985-11-15	681	689	680	685	72,000	228.33
1985-11-14	680	689	670	670	153,000	223.33
1985-11-13	660	690	660	690	92,000	230
1985-11-12	690	702	680	690	224,000	230
1985-11-11	692	696	690	690	56,000	230
1985-11-08	692	700	692	696	90,000	232
1985-11-07	700	700	680	692	105,000	230.67
1985-11-06	700	702	692	700	78,000	233.33
1985-11-05	699	700	695	698	55,000	232.67
1985-11-02	700	700	690	700	39,000	233.33
1985-11-01	720	729	687	699	285,000	233
1985-10-31	712	737	700	701	854,000	233.67
1985-10-30	695	710	680	710	184,000	236.67
1985-10-29	701	701	685	697	111,000	232.33
1985-10-28	690	713	685	701	53,000	233.67
1985-10-26	690	694	690	690	61,000	230
1985-10-25	695	700	690	695	243,000	231.67
1985-10-24	691	692	690	692	31,000	230.67
1985-10-23	690	696	690	692	19,000	230.67
1985-10-22	687	699	687	690	71,000	230
1985-10-21	695	697	691	697	47,000	232.33
1985-10-19	696	699	696	699	48,000	233
1985-10-18	680	700	680	699	226,000	233
1985-10-17	670	676	667	671	311,000	223.67
1985-10-16	670	679	668	670	62,000	223.33
1985-10-15	660	661	651	661	67,000	220.33
1985-10-14	661	663	660	661	31,000	220.33
1985-10-11	657	657	649	655	88,000	218.33
1985-10-09	657	660	650	657	66,000	219
1985-10-08	660	665	655	660	30,000	220
1985-10-07	649	665	649	660	35,000	220
1985-10-05	650	650	641	641	18,000	213.67
1985-10-04	665	665	645	646	48,000	215.33
1985-10-03	651	670	650	665	43,000	221.67
1985-10-02	652	652	645	645	68,000	215
1985-10-01	631	642	630	640	37,000	213.33
1985-09-30	644	644	611	611	45,000	203.67
1985-09-28	655	655	645	645	9,000	215
1985-09-27	655	655	640	645	77,000	215
1985-09-26	658	658	645	645	97,000	215
1985-09-25	741	743	720	740	213,000	224.24
1985-09-24	757	759	745	745	93,000	225.76
1985-09-21	763	764	757	757	48,000	229.39
1985-09-20	764	766	757	762	204,000	230.91
1985-09-19	763	764	760	764	28,000	231.52
1985-09-18	764	770	760	764	184,000	231.52
1985-09-17	764	764	760	764	35,000	231.52
1985-09-13	764	765	760	764	83,000	231.52
1985-09-12	760	765	759	764	129,000	231.52
1985-09-11	751	765	751	759	105,000	230
1985-09-10	744	760	741	741	33,000	224.55
1985-09-09	740	740	737	740	51,000	224.24
1985-09-07	741	745	741	745	4,000	225.76
1985-09-06	742	752	735	740	24,000	224.24
1985-09-05	752	752	742	742	30,000	224.85
1985-09-04	738	748	732	732	17,000	221.82
1985-09-03	745	745	740	740	60,000	224.24
1985-09-02	741	745	740	745	21,000	225.76
1985-08-31	740	750	739	739	15,000	223.94
1985-08-30	738	751	738	751	13,000	227.58
1985-08-29	732	740	732	740	52,000	224.24
1985-08-28	735	740	731	735	141,000	222.73
1985-08-27	740	740	730	738	109,000	223.64
1985-08-26	730	740	730	740	54,000	224.24
1985-08-24	731	735	731	735	21,000	222.73
1985-08-23	735	736	730	730	55,000	221.21
1985-08-22	739	740	735	735	85,000	222.73
1985-08-21	738	745	737	739	27,000	223.94
1985-08-20	745	748	730	748	65,000	226.67
1985-08-19	749	751	742	748	42,000	226.67
1985-08-17	750	750	745	750	11,000	227.27
1985-08-16	736	748	730	748	117,000	226.67
1985-08-15	728	744	728	735	46,000	222.73
1985-08-14	728	730	728	728	22,000	220.61
1985-08-13	726	728	726	728	15,000	220.61
1985-08-12	725	726	720	726	74,000	220
1985-08-09	740	740	715	726	96,000	220
1985-08-08	750	750	740	740	87,000	224.24
1985-08-07	760	760	757	760	54,000	230.30
1985-08-06	760	760	751	757	26,000	229.39
1985-08-05	768	770	760	767	19,000	232.42
1985-08-03	768	770	768	768	18,000	232.73
1985-08-02	770	770	760	765	36,000	231.82
1985-08-01	765	765	765	765	15,000	231.82
1985-07-31	755	763	755	763	17,000	231.21
1985-07-30	770	770	750	760	77,000	230.30
1985-07-29	765	765	755	763	101,000	231.21
1985-07-27	763	763	763	763	21,000	231.21
1985-07-26	770	770	760	760	24,000	230.30
1985-07-25	766	770	760	760	8,000	230.30
1985-07-24	770	770	760	760	73,000	230.30
1985-07-23	779	779	770	770	43,000	233.33
1985-07-22	766	769	763	769	22,000	233.03
1985-07-20	770	770	761	763	51,000	231.21
1985-07-19	775	775	765	770	74,000	233.33
1985-07-18	785	785	766	766	28,000	232.12
1985-07-17	760	786	755	786	65,000	238.18
1985-07-16	780	780	750	750	32,000	227.27
1985-07-15	788	788	779	788	85,000	238.79
1985-07-12	788	800	788	790	48,000	239.39
1985-07-11	814	814	796	805	177,000	243.94
1985-07-10	820	820	812	814	149,000	246.67
1985-07-09	815	834	815	818	368,000	247.88
1985-07-08	829	840	829	831	307,000	251.82
1985-07-06	825	839	825	825	432,000	250
1985-07-05	815	829	810	815	238,000	246.97
1985-07-04	829	829	815	815	245,000	246.97
1985-07-03	815	840	815	830	1,019,000	251.52
1985-07-02	800	818	800	810	257,000	245.46
1985-07-01	790	805	789	790	211,000	239.39
1985-06-29	788	790	788	789	165,000	239.09
1985-06-28	779	788	779	785	107,000	237.88
1985-06-27	785	785	770	779	34,000	236.06
1985-06-26	785	789	782	785	168,000	237.88
1985-06-25	770	780	770	770	56,000	233.33
1985-06-24	770	770	759	767	60,000	232.42
1985-06-22	765	765	756	756	63,000	229.09
1985-06-21	770	770	765	765	41,000	231.82
1985-06-20	780	780	750	750	213,000	227.27
1985-06-19	759	785	750	780	204,000	236.36
1985-06-18	764	765	756	760	61,000	230.30
1985-06-17	760	765	759	765	45,000	231.82
1985-06-15	760	760	759	759	34,000	230
1985-06-14	760	770	760	760	57,000	230.30
1985-06-13	756	770	756	765	33,000	231.82
1985-06-12	769	770	760	760	25,000	230.30
1985-06-11	776	780	771	771	39,000	233.64
1985-06-10	780	785	773	776	34,000	235.15
1985-06-07	780	780	773	773	142,000	234.24
1985-06-06	780	780	773	780	169,000	236.36
1985-06-05	760	775	757	770	264,000	233.33
1985-06-04	756	760	756	757	118,000	229.39
1985-06-03	769	769	750	757	88,000	229.39
1985-06-01	795	795	768	770	238,000	233.33
1985-05-31	775	790	775	788	119,000	238.79
1985-05-30	773	785	770	771	156,000	233.64
1985-05-29	770	775	770	774	187,000	234.55
1985-05-28	767	789	767	780	57,000	236.36
1985-05-27	770	775	760	760	210,000	230.30
1985-05-25	766	774	765	774	44,000	234.55
1985-05-24	770	770	761	762	68,000	230.91
1985-05-23	780	781	770	770	201,000	233.33
1985-05-22	786	786	779	779	179,000	236.06
1985-05-21	790	791	785	790	191,000	239.39
1985-05-20	790	790	784	784	41,000	237.58
1985-05-18	790	790	785	790	223,000	239.39
1985-05-17	791	800	785	785	141,000	237.88
1985-05-16	791	791	784	785	227,000	237.88
1985-05-15	796	825	796	796	233,000	241.21
1985-05-14	799	801	798	801	226,000	242.73
1985-05-13	796	798	794	798	76,000	241.82
1985-05-10	788	798	788	797	275,000	241.52
1985-05-09	780	799	780	785	54,000	237.88
1985-05-08	796	796	770	780	224,000	236.36
1985-05-07	799	799	786	786	19,000	238.18
1985-05-04	789	799	780	799	30,000	242.12
1985-05-02	770	790	770	790	226,000	239.39
1985-05-01	770	780	765	765	200,000	231.82
1985-04-30	770	770	770	770	138,000	233.33
1985-04-27	752	772	752	771	52,000	233.64
1985-04-26	750	769	750	750	141,000	227.27
1985-04-25	745	750	740	746	52,000	226.06
1985-04-24	735	748	735	745	65,000	225.76
1985-04-23	730	737	730	730	54,000	221.21
1985-04-22	734	734	730	730	35,000	221.21
1985-04-20	734	735	729	735	50,000	222.73
1985-04-19	712	735	700	735	162,000	222.73
1985-04-18	738	740	712	712	154,000	215.76
1985-04-17	731	731	721	731	112,000	221.52
1985-04-16	760	760	731	731	176,000	221.52
1985-04-15	759	760	755	755	68,000	228.79
1985-04-12	780	785	769	769	61,000	233.03
1985-04-11	791	791	786	786	209,000	238.18
1985-04-10	794	794	791	791	59,000	239.70
1985-04-09	790	793	790	793	35,000	240.30
1985-04-08	791	791	790	790	53,000	239.39
1985-04-06	790	792	788	790	27,000	239.39
1985-04-05	792	794	792	792	172,000	240
1985-04-04	791	795	791	793	108,000	240.30
1985-04-03	790	794	790	792	167,000	240
1985-04-02	789	794	788	790	67,000	239.39
1985-04-01	787	795	787	787	39,000	238.49
1985-03-30	790	790	780	787	64,000	238.49
1985-03-29	794	795	790	790	22,000	239.39
1985-03-28	806	806	785	790	66,000	239.39
1985-03-27	800	810	800	800	75,000	242.42
1985-03-26	870	870	849	860	113,000	248.20
1985-03-25	862	872	855	872	200,000	251.66
1985-03-23	849	859	841	859	35,000	247.91
1985-03-22	845	849	840	840	84,000	242.42
1985-03-20	842	850	842	845	48,000	243.87
1985-03-19	851	851	840	840	126,000	242.42
1985-03-18	842	850	839	841	325,000	242.71
1985-03-16	856	856	840	840	262,000	242.42
1985-03-15	860	865	860	861	47,000	248.49
1985-03-14	860	870	860	865	46,000	249.64
1985-03-13	865	871	865	869	70,000	250.79
1985-03-12	870	870	865	865	83,000	249.64
1985-03-11	865	870	865	865	21,000	249.64
1985-03-08	875	875	860	873	49,000	251.95
1985-03-07	888	888	875	880	65,000	253.97
1985-03-06	884	889	870	885	264,000	255.41
1985-03-05	873	873	865	865	53,000	249.64
1985-03-04	860	870	860	870	42,000	251.08
1985-03-02	851	858	851	858	27,000	247.62
1985-03-01	845	850	841	848	160,000	244.73
1985-02-28	850	856	840	849	299,000	245.02
1985-02-27	863	865	848	851	154,000	245.60
1985-02-26	870	873	856	861	284,000	248.49
1985-02-25	883	890	879	880	29,000	253.97
1985-02-23	890	890	876	883	69,000	254.83
1985-02-22	890	895	888	894	182,000	258.01
1985-02-21	890	894	886	894	228,000	258.01
1985-02-20	878	895	878	885	245,000	255.41
1985-02-19	880	880	875	878	304,000	253.39
1985-02-18	880	880	875	880	115,000	253.97
1985-02-16	871	880	871	875	129,000	252.53
1985-02-15	870	870	865	870	68,000	251.08
1985-02-14	860	865	857	865	58,000	249.64
1985-02-13	855	865	855	860	76,000	248.20
1985-02-12	865	868	855	855	68,000	246.75
1985-02-08	865	874	865	870	164,000	251.08
1985-02-07	835	865	835	865	69,000	249.64
1985-02-06	827	835	827	835	39,000	240.98
1985-02-05	828	835	825	826	70,000	238.38
1985-02-04	840	840	828	831	266,000	239.83
1985-02-02	835	835	835	835	17,000	240.98
1985-02-01	840	840	834	835	114,000	240.98
1985-01-31	834	839	834	835	37,000	240.98
1985-01-30	826	835	826	831	57,000	239.83
1985-01-29	830	840	826	826	212,000	238.38
1985-01-28	835	835	825	830	27,000	239.54
1985-01-26	830	850	825	825	138,000	238.10
1985-01-25	828	829	828	828	12,000	238.96
1985-01-24	830	840	825	830	72,000	239.54
1985-01-23	827	833	826	833	125,000	240.40
1985-01-22	831	834	825	825	103,000	238.10
1985-01-21	830	830	825	826	31,000	238.38
1985-01-19	822	837	822	828	66,000	238.96
1985-01-18	831	835	830	832	105,000	240.12
1985-01-17	833	835	830	830	84,000	239.54
1985-01-16	840	843	835	835	33,000	240.98
1985-01-14	840	850	839	840	46,000	242.42
1985-01-11	840	845	837	837	233,000	241.56
1985-01-10	829	846	829	835	136,000	240.98
1985-01-09	830	835	825	825	95,000	238.10
1985-01-08	840	840	835	835	67,000	240.98
1985-01-07	832	840	832	840	31,000	242.42
1985-01-04	840	840	840	840	25,000	242.42

分割・併合履歴： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05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

7259 (株)アイシン の時系列データ [1985年度]

7259 (株)アイシンの時系列データ [1985年度]