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	727
1985-12-27	729	729	720	721	35,000	721
1985-12-26	730	735	715	730	132,000	730
1985-12-25	720	730	720	729	94,000	729
1985-12-24	720	728	720	728	59,000	728
1985-12-23	720	734	720	730	86,000	730
1985-12-21	708	729	708	729	51,000	729
1985-12-20	714	715	705	708	150,000	708
1985-12-19	715	720	710	715	126,000	715
1985-12-18	710	716	708	714	188,000	714
1985-12-17	735	735	725	725	33,000	725
1985-12-16	732	740	730	733	148,000	733
1985-12-13	741	746	731	731	216,000	731
1985-12-12	740	744	740	741	303,000	741
1985-12-11	748	748	737	737	304,000	737
1985-12-10	749	758	740	746	904,000	746
1985-12-09	735	745	735	743	381,000	743
1985-12-07	740	745	730	732	256,000	732
1985-12-06	725	742	715	736	759,000	736
1985-12-05	720	725	715	718	138,000	718
1985-12-04	702	708	700	705	116,000	705
1985-12-03	701	710	701	705	103,000	705
1985-12-02	725	726	710	715	246,000	715
1985-11-30	700	730	700	729	263,000	729
1985-11-29	691	700	691	696	67,000	696
1985-11-28	690	700	690	690	169,000	690
1985-11-27	685	698	677	696	147,000	696
1985-11-26	690	690	670	675	57,000	675
1985-11-25	700	700	691	691	41,000	691
1985-11-22	690	700	681	700	157,000	700
1985-11-21	698	700	680	680	87,000	680
1985-11-20	691	700	685	696	72,000	696
1985-11-19	693	693	680	680	122,000	680
1985-11-18	689	695	685	690	67,000	690
1985-11-16	680	686	680	686	63,000	686
1985-11-15	681	689	680	685	72,000	685
1985-11-14	680	689	670	670	153,000	670
1985-11-13	660	690	660	690	92,000	690
1985-11-12	690	702	680	690	224,000	690
1985-11-11	692	696	690	690	56,000	690
1985-11-08	692	700	692	696	90,000	696
1985-11-07	700	700	680	692	105,000	692
1985-11-06	700	702	692	700	78,000	700
1985-11-05	699	700	695	698	55,000	698
1985-11-02	700	700	690	700	39,000	700
1985-11-01	720	729	687	699	285,000	699
1985-10-31	712	737	700	701	854,000	701
1985-10-30	695	710	680	710	184,000	710
1985-10-29	701	701	685	697	111,000	697
1985-10-28	690	713	685	701	53,000	701
1985-10-26	690	694	690	690	61,000	690
1985-10-25	695	700	690	695	243,000	695
1985-10-24	691	692	690	692	31,000	692
1985-10-23	690	696	690	692	19,000	692
1985-10-22	687	699	687	690	71,000	690
1985-10-21	695	697	691	697	47,000	697
1985-10-19	696	699	696	699	48,000	699
1985-10-18	680	700	680	699	226,000	699
1985-10-17	670	676	667	671	311,000	671
1985-10-16	670	679	668	670	62,000	670
1985-10-15	660	661	651	661	67,000	661
1985-10-14	661	663	660	661	31,000	661
1985-10-11	657	657	649	655	88,000	655
1985-10-09	657	660	650	657	66,000	657
1985-10-08	660	665	655	660	30,000	660
1985-10-07	649	665	649	660	35,000	660
1985-10-05	650	650	641	641	18,000	641
1985-10-04	665	665	645	646	48,000	646
1985-10-03	651	670	650	665	43,000	665
1985-10-02	652	652	645	645	68,000	645
1985-10-01	631	642	630	640	37,000	640
1985-09-30	644	644	611	611	45,000	611
1985-09-28	655	655	645	645	9,000	645
1985-09-27	655	655	640	645	77,000	645
1985-09-26	658	658	645	645	97,000	645
1985-09-25	741	743	720	740	213,000	672.73
1985-09-24	757	759	745	745	93,000	677.27
1985-09-21	763	764	757	757	48,000	688.18
1985-09-20	764	766	757	762	204,000	692.73
1985-09-19	763	764	760	764	28,000	694.55
1985-09-18	764	770	760	764	184,000	694.55
1985-09-17	764	764	760	764	35,000	694.55
1985-09-13	764	765	760	764	83,000	694.55
1985-09-12	760	765	759	764	129,000	694.55
1985-09-11	751	765	751	759	105,000	690
1985-09-10	744	760	741	741	33,000	673.64
1985-09-09	740	740	737	740	51,000	672.73
1985-09-07	741	745	741	745	4,000	677.27
1985-09-06	742	752	735	740	24,000	672.73
1985-09-05	752	752	742	742	30,000	674.55
1985-09-04	738	748	732	732	17,000	665.46
1985-09-03	745	745	740	740	60,000	672.73
1985-09-02	741	745	740	745	21,000	677.27
1985-08-31	740	750	739	739	15,000	671.82
1985-08-30	738	751	738	751	13,000	682.73
1985-08-29	732	740	732	740	52,000	672.73
1985-08-28	735	740	731	735	141,000	668.18
1985-08-27	740	740	730	738	109,000	670.91
1985-08-26	730	740	730	740	54,000	672.73
1985-08-24	731	735	731	735	21,000	668.18
1985-08-23	735	736	730	730	55,000	663.64
1985-08-22	739	740	735	735	85,000	668.18
1985-08-21	738	745	737	739	27,000	671.82
1985-08-20	745	748	730	748	65,000	680
1985-08-19	749	751	742	748	42,000	680
1985-08-17	750	750	745	750	11,000	681.82
1985-08-16	736	748	730	748	117,000	680
1985-08-15	728	744	728	735	46,000	668.18
1985-08-14	728	730	728	728	22,000	661.82
1985-08-13	726	728	726	728	15,000	661.82
1985-08-12	725	726	720	726	74,000	660
1985-08-09	740	740	715	726	96,000	660
1985-08-08	750	750	740	740	87,000	672.73
1985-08-07	760	760	757	760	54,000	690.91
1985-08-06	760	760	751	757	26,000	688.18
1985-08-05	768	770	760	767	19,000	697.27
1985-08-03	768	770	768	768	18,000	698.18
1985-08-02	770	770	760	765	36,000	695.46
1985-08-01	765	765	765	765	15,000	695.46
1985-07-31	755	763	755	763	17,000	693.64
1985-07-30	770	770	750	760	77,000	690.91
1985-07-29	765	765	755	763	101,000	693.64
1985-07-27	763	763	763	763	21,000	693.64
1985-07-26	770	770	760	760	24,000	690.91
1985-07-25	766	770	760	760	8,000	690.91
1985-07-24	770	770	760	760	73,000	690.91
1985-07-23	779	779	770	770	43,000	700
1985-07-22	766	769	763	769	22,000	699.09
1985-07-20	770	770	761	763	51,000	693.64
1985-07-19	775	775	765	770	74,000	700
1985-07-18	785	785	766	766	28,000	696.36
1985-07-17	760	786	755	786	65,000	714.55
1985-07-16	780	780	750	750	32,000	681.82
1985-07-15	788	788	779	788	85,000	716.36
1985-07-12	788	800	788	790	48,000	718.18
1985-07-11	814	814	796	805	177,000	731.82
1985-07-10	820	820	812	814	149,000	740
1985-07-09	815	834	815	818	368,000	743.64
1985-07-08	829	840	829	831	307,000	755.46
1985-07-06	825	839	825	825	432,000	750
1985-07-05	815	829	810	815	238,000	740.91
1985-07-04	829	829	815	815	245,000	740.91
1985-07-03	815	840	815	830	1,019,000	754.55
1985-07-02	800	818	800	810	257,000	736.36
1985-07-01	790	805	789	790	211,000	718.18
1985-06-29	788	790	788	789	165,000	717.27
1985-06-28	779	788	779	785	107,000	713.64
1985-06-27	785	785	770	779	34,000	708.18
1985-06-26	785	789	782	785	168,000	713.64
1985-06-25	770	780	770	770	56,000	700
1985-06-24	770	770	759	767	60,000	697.27
1985-06-22	765	765	756	756	63,000	687.27
1985-06-21	770	770	765	765	41,000	695.46
1985-06-20	780	780	750	750	213,000	681.82
1985-06-19	759	785	750	780	204,000	709.09
1985-06-18	764	765	756	760	61,000	690.91
1985-06-17	760	765	759	765	45,000	695.46
1985-06-15	760	760	759	759	34,000	690
1985-06-14	760	770	760	760	57,000	690.91
1985-06-13	756	770	756	765	33,000	695.46
1985-06-12	769	770	760	760	25,000	690.91
1985-06-11	776	780	771	771	39,000	700.91
1985-06-10	780	785	773	776	34,000	705.46
1985-06-07	780	780	773	773	142,000	702.73
1985-06-06	780	780	773	780	169,000	709.09
1985-06-05	760	775	757	770	264,000	700
1985-06-04	756	760	756	757	118,000	688.18
1985-06-03	769	769	750	757	88,000	688.18
1985-06-01	795	795	768	770	238,000	700
1985-05-31	775	790	775	788	119,000	716.36
1985-05-30	773	785	770	771	156,000	700.91
1985-05-29	770	775	770	774	187,000	703.64
1985-05-28	767	789	767	780	57,000	709.09
1985-05-27	770	775	760	760	210,000	690.91
1985-05-25	766	774	765	774	44,000	703.64
1985-05-24	770	770	761	762	68,000	692.73
1985-05-23	780	781	770	770	201,000	700
1985-05-22	786	786	779	779	179,000	708.18
1985-05-21	790	791	785	790	191,000	718.18
1985-05-20	790	790	784	784	41,000	712.73
1985-05-18	790	790	785	790	223,000	718.18
1985-05-17	791	800	785	785	141,000	713.64
1985-05-16	791	791	784	785	227,000	713.64
1985-05-15	796	825	796	796	233,000	723.64
1985-05-14	799	801	798	801	226,000	728.18
1985-05-13	796	798	794	798	76,000	725.46
1985-05-10	788	798	788	797	275,000	724.55
1985-05-09	780	799	780	785	54,000	713.64
1985-05-08	796	796	770	780	224,000	709.09
1985-05-07	799	799	786	786	19,000	714.55
1985-05-04	789	799	780	799	30,000	726.36
1985-05-02	770	790	770	790	226,000	718.18
1985-05-01	770	780	765	765	200,000	695.46
1985-04-30	770	770	770	770	138,000	700
1985-04-27	752	772	752	771	52,000	700.91
1985-04-26	750	769	750	750	141,000	681.82
1985-04-25	745	750	740	746	52,000	678.18
1985-04-24	735	748	735	745	65,000	677.27
1985-04-23	730	737	730	730	54,000	663.64
1985-04-22	734	734	730	730	35,000	663.64
1985-04-20	734	735	729	735	50,000	668.18
1985-04-19	712	735	700	735	162,000	668.18
1985-04-18	738	740	712	712	154,000	647.27
1985-04-17	731	731	721	731	112,000	664.55
1985-04-16	760	760	731	731	176,000	664.55
1985-04-15	759	760	755	755	68,000	686.36
1985-04-12	780	785	769	769	61,000	699.09
1985-04-11	791	791	786	786	209,000	714.55
1985-04-10	794	794	791	791	59,000	719.09
1985-04-09	790	793	790	793	35,000	720.91
1985-04-08	791	791	790	790	53,000	718.18
1985-04-06	790	792	788	790	27,000	718.18
1985-04-05	792	794	792	792	172,000	720
1985-04-04	791	795	791	793	108,000	720.91
1985-04-03	790	794	790	792	167,000	720
1985-04-02	789	794	788	790	67,000	718.18
1985-04-01	787	795	787	787	39,000	715.46
1985-03-30	790	790	780	787	64,000	715.46
1985-03-29	794	795	790	790	22,000	718.18
1985-03-28	806	806	785	790	66,000	718.18
1985-03-27	800	810	800	800	75,000	727.27
1985-03-26	870	870	849	860	113,000	744.59
1985-03-25	862	872	855	872	200,000	754.98
1985-03-23	849	859	841	859	35,000	743.72
1985-03-22	845	849	840	840	84,000	727.27
1985-03-20	842	850	842	845	48,000	731.60
1985-03-19	851	851	840	840	126,000	727.27
1985-03-18	842	850	839	841	325,000	728.14
1985-03-16	856	856	840	840	262,000	727.27
1985-03-15	860	865	860	861	47,000	745.46
1985-03-14	860	870	860	865	46,000	748.92
1985-03-13	865	871	865	869	70,000	752.38
1985-03-12	870	870	865	865	83,000	748.92
1985-03-11	865	870	865	865	21,000	748.92
1985-03-08	875	875	860	873	49,000	755.84
1985-03-07	888	888	875	880	65,000	761.91
1985-03-06	884	889	870	885	264,000	766.23
1985-03-05	873	873	865	865	53,000	748.92
1985-03-04	860	870	860	870	42,000	753.25
1985-03-02	851	858	851	858	27,000	742.86
1985-03-01	845	850	841	848	160,000	734.20
1985-02-28	850	856	840	849	299,000	735.07
1985-02-27	863	865	848	851	154,000	736.80
1985-02-26	870	873	856	861	284,000	745.46
1985-02-25	883	890	879	880	29,000	761.91
1985-02-23	890	890	876	883	69,000	764.50
1985-02-22	890	895	888	894	182,000	774.03
1985-02-21	890	894	886	894	228,000	774.03
1985-02-20	878	895	878	885	245,000	766.23
1985-02-19	880	880	875	878	304,000	760.17
1985-02-18	880	880	875	880	115,000	761.91
1985-02-16	871	880	871	875	129,000	757.58
1985-02-15	870	870	865	870	68,000	753.25
1985-02-14	860	865	857	865	58,000	748.92
1985-02-13	855	865	855	860	76,000	744.59
1985-02-12	865	868	855	855	68,000	740.26
1985-02-08	865	874	865	870	164,000	753.25
1985-02-07	835	865	835	865	69,000	748.92
1985-02-06	827	835	827	835	39,000	722.94
1985-02-05	828	835	825	826	70,000	715.15
1985-02-04	840	840	828	831	266,000	719.48
1985-02-02	835	835	835	835	17,000	722.94
1985-02-01	840	840	834	835	114,000	722.94
1985-01-31	834	839	834	835	37,000	722.94
1985-01-30	826	835	826	831	57,000	719.48
1985-01-29	830	840	826	826	212,000	715.15
1985-01-28	835	835	825	830	27,000	718.62
1985-01-26	830	850	825	825	138,000	714.29
1985-01-25	828	829	828	828	12,000	716.88
1985-01-24	830	840	825	830	72,000	718.62
1985-01-23	827	833	826	833	125,000	721.21
1985-01-22	831	834	825	825	103,000	714.29
1985-01-21	830	830	825	826	31,000	715.15
1985-01-19	822	837	822	828	66,000	716.88
1985-01-18	831	835	830	832	105,000	720.35
1985-01-17	833	835	830	830	84,000	718.62
1985-01-16	840	843	835	835	33,000	722.94
1985-01-14	840	850	839	840	46,000	727.27
1985-01-11	840	845	837	837	233,000	724.68
1985-01-10	829	846	829	835	136,000	722.94
1985-01-09	830	835	825	825	95,000	714.29
1985-01-08	840	840	835	835	67,000	722.94
1985-01-07	832	840	832	840	31,000	727.27
1985-01-04	840	840	840	840	25,000	727.27

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

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]