7259 (株)アイシンの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	940	940	924	935	541,000	311.67
1986-12-26	920	945	916	940	3,397,000	313.33
1986-12-25	891	921	891	917	1,784,000	305.67
1986-12-24	900	900	887	887	217,000	295.67
1986-12-23	899	901	885	893	145,000	297.67
1986-12-22	912	925	900	909	834,000	303
1986-12-19	899	910	885	905	442,000	301.67
1986-12-18	890	905	881	890	281,000	296.67
1986-12-17	912	925	880	880	560,000	293.33
1986-12-16	890	920	880	911	384,000	303.67
1986-12-15	890	908	880	880	91,000	293.33
1986-12-12	900	902	890	890	264,000	296.67
1986-12-11	920	927	895	900	259,000	300
1986-12-10	900	929	895	910	780,000	303.33
1986-12-09	899	909	880	880	390,000	293.33
1986-12-08	926	926	910	919	275,000	306.33
1986-12-06	918	930	914	926	1,448,000	308.67
1986-12-05	905	930	890	908	1,433,000	302.67
1986-12-04	882	910	876	905	1,581,000	301.67
1986-12-03	869	888	863	885	982,000	295
1986-12-02	855	860	848	849	604,000	283
1986-12-01	840	855	840	846	278,000	282
1986-11-29	850	850	839	841	312,000	280.33
1986-11-28	850	859	845	851	952,000	283.67
1986-11-27	813	844	812	839	841,000	279.67
1986-11-26	810	820	808	811	492,000	270.33
1986-11-25	825	825	807	810	197,000	270
1986-11-22	828	830	800	800	200,000	266.67
1986-11-21	827	828	820	828	130,000	276
1986-11-20	827	827	820	820	61,000	273.33
1986-11-19	829	829	820	820	152,000	273.33
1986-11-18	814	830	810	830	225,000	276.67
1986-11-17	813	813	803	810	75,000	270
1986-11-14	800	803	796	803	171,000	267.67
1986-11-13	800	800	795	800	216,000	266.67
1986-11-12	795	810	795	800	188,000	266.67
1986-11-11	800	810	792	810	75,000	270
1986-11-10	810	820	791	797	97,000	265.67
1986-11-07	802	820	792	820	179,000	273.33
1986-11-06	820	820	800	800	155,000	266.67
1986-11-05	839	839	820	830	185,000	276.67
1986-11-04	833	833	811	830	281,000	276.67
1986-11-01	804	832	804	823	480,000	274.33
1986-10-31	770	794	768	784	726,000	261.33
1986-10-30	771	774	770	770	65,000	256.67
1986-10-29	785	789	770	770	125,000	256.67
1986-10-28	799	799	780	795	18,000	265
1986-10-27	800	810	795	810	75,000	270
1986-10-25	795	795	785	795	108,000	265
1986-10-24	800	800	790	795	171,000	265
1986-10-23	750	770	745	770	144,000	256.67
1986-10-22	750	770	750	750	136,000	250
1986-10-21	750	752	750	750	46,000	250
1986-10-20	770	770	760	770	118,000	256.67
1986-10-17	776	780	770	770	89,000	256.67
1986-10-16	780	780	771	771	42,000	257
1986-10-15	770	780	770	770	34,000	256.67
1986-10-14	771	780	770	780	40,000	260
1986-10-13	780	780	770	770	20,000	256.67
1986-10-09	785	790	771	790	40,000	263.33
1986-10-08	771	772	766	770	33,000	256.67
1986-10-07	780	780	770	775	22,000	258.33
1986-10-06	781	800	780	780	15,000	260
1986-10-04	769	795	765	780	18,000	260
1986-10-03	765	770	765	770	54,000	256.67
1986-10-02	785	785	765	765	109,000	255
1986-10-01	800	800	775	785	187,000	261.67
1986-09-30	790	800	790	800	85,000	266.67
1986-09-29	772	790	765	790	64,000	263.33
1986-09-27	766	780	766	772	52,000	257.33
1986-09-26	780	780	769	769	84,000	256.33
1986-09-25	800	800	785	791	208,000	263.67
1986-09-24	800	805	785	805	121,000	268.33
1986-09-22	796	796	783	790	15,000	263.33
1986-09-19	779	787	777	783	70,000	261
1986-09-18	771	780	763	769	183,000	256.33
1986-09-17	790	790	770	770	74,000	256.67
1986-09-16	800	800	777	785	124,000	261.67
1986-09-12	790	800	770	800	149,000	266.67
1986-09-11	805	805	797	800	65,000	266.67
1986-09-10	816	816	790	795	109,000	265
1986-09-09	785	809	780	806	47,000	268.67
1986-09-08	809	809	780	783	49,000	261
1986-09-06	810	812	800	805	55,000	268.33
1986-09-05	800	818	781	813	125,000	271
1986-09-04	770	785	770	785	33,000	261.67
1986-09-03	761	770	760	761	83,000	253.67
1986-09-02	782	783	765	765	124,000	255
1986-09-01	781	790	781	781	43,000	260.33
1986-08-30	801	801	781	790	52,000	263.33
1986-08-29	818	818	804	804	70,000	268
1986-08-28	805	830	798	808	253,000	269.33
1986-08-27	775	800	775	800	219,000	266.67
1986-08-26	820	825	800	805	281,000	268.33
1986-08-25	810	815	800	810	79,000	270
1986-08-23	800	820	800	800	180,000	266.67
1986-08-22	745	795	745	790	359,000	263.33
1986-08-21	765	770	751	751	239,000	250.33
1986-08-20	770	780	765	770	248,000	256.67
1986-08-19	780	784	761	770	173,000	256.67
1986-08-18	805	805	780	790	146,000	263.33
1986-08-15	803	810	799	810	207,000	270
1986-08-14	806	810	800	803	196,000	267.67
1986-08-13	805	810	804	805	123,000	268.33
1986-08-12	808	808	800	802	47,000	267.33
1986-08-11	815	815	810	811	230,000	270.33
1986-08-08	811	826	811	812	74,000	270.67
1986-08-07	801	809	800	806	148,000	268.67
1986-08-06	803	806	800	800	92,000	266.67
1986-08-05	800	811	800	800	51,000	266.67
1986-08-04	811	811	800	800	47,000	266.67
1986-08-02	787	809	787	809	20,000	269.67
1986-08-01	799	800	785	790	67,000	263.33
1986-07-31	810	811	790	810	170,000	270
1986-07-30	810	820	810	810	122,000	270
1986-07-29	826	826	810	810	123,000	270
1986-07-28	830	835	825	826	47,000	275.33
1986-07-26	835	844	835	844	21,000	281.33
1986-07-25	848	848	825	845	162,000	281.67
1986-07-24	850	850	838	841	95,000	280.33
1986-07-23	838	855	830	830	590,000	276.67
1986-07-22	801	830	801	816	67,000	272
1986-07-21	825	830	780	830	188,000	276.67
1986-07-19	850	850	836	838	202,000	279.33
1986-07-18	877	880	855	855	195,000	285
1986-07-17	890	897	875	876	167,000	292
1986-07-16	911	915	900	902	144,000	300.67
1986-07-15	920	925	911	911	147,000	303.67
1986-07-14	916	925	916	918	96,000	306
1986-07-11	930	931	910	916	207,000	305.33
1986-07-10	919	950	919	924	73,000	308
1986-07-09	926	935	918	918	119,000	306
1986-07-08	928	940	921	926	206,000	308.67
1986-07-07	940	951	927	928	131,000	309.33
1986-07-05	955	959	949	949	97,000	316.33
1986-07-04	975	977	950	965	254,000	321.67
1986-07-03	1,000	1,000	970	995	465,000	331.67
1986-07-02	940	1,010	936	1,000	1,059,000	333.33
1986-07-01	928	939	926	926	256,000	308.67
1986-06-30	945	952	925	925	299,000	308.33
1986-06-28	911	935	910	928	132,000	309.33
1986-06-27	920	925	906	907	410,000	302.33
1986-06-26	930	949	921	925	244,000	308.33
1986-06-25	948	948	914	927	284,000	309
1986-06-24	965	965	938	948	191,000	316
1986-06-23	910	969	909	960	424,000	320
1986-06-21	930	935	900	915	276,000	305
1986-06-20	941	950	930	940	312,000	313.33
1986-06-19	962	970	950	959	169,000	319.67
1986-06-18	975	980	963	965	246,000	321.67
1986-06-17	955	965	930	965	791,000	321.67
1986-06-16	982	988	952	956	567,000	318.67
1986-06-13	1,020	1,030	981	981	437,000	327
1986-06-12	1,050	1,060	1,010	1,010	561,000	336.67
1986-06-11	1,030	1,100	1,020	1,040	2,593,000	346.67
1986-06-10	990	1,020	990	1,020	1,142,000	340
1986-06-09	1,080	1,080	1,030	1,030	853,000	343.33
1986-06-07	1,100	1,100	1,060	1,060	877,000	353.33
1986-06-06	1,050	1,120	1,030	1,080	5,191,000	360
1986-06-05	1,080	1,110	1,050	1,050	4,678,000	350
1986-06-04	1,030	1,100	1,010	1,090	8,805,000	363.33
1986-06-03	945	1,000	935	996	5,525,000	332
1986-06-02	938	947	920	947	1,269,000	315.67
1986-05-31	950	950	920	928	781,000	309.33
1986-05-30	941	975	929	940	6,502,000	313.33
1986-05-29	864	930	863	927	6,178,000	309
1986-05-28	850	867	831	854	2,487,000	284.67
1986-05-27	885	894	840	850	7,631,000	283.33
1986-05-26	875	875	875	875	1,307,000	291.67
1986-05-24	789	789	773	775	37,000	258.33
1986-05-23	780	784	771	773	51,000	257.67
1986-05-22	780	784	770	780	57,000	260
1986-05-21	784	790	778	779	56,000	259.67
1986-05-20	785	785	775	784	150,000	261.33
1986-05-19	784	784	775	775	59,000	258.33
1986-05-17	763	770	760	770	39,000	256.67
1986-05-16	758	774	755	760	165,000	253.33
1986-05-15	770	790	761	761	165,000	253.67
1986-05-14	779	785	778	778	242,000	259.33
1986-05-13	780	781	774	779	92,000	259.67
1986-05-12	780	795	780	781	111,000	260.33
1986-05-09	788	790	780	780	78,000	260
1986-05-08	790	790	781	790	82,000	263.33
1986-05-07	778	800	776	795	260,000	265
1986-05-06	800	805	775	790	130,000	263.33
1986-05-02	815	815	800	805	159,000	268.33
1986-05-01	820	821	811	820	462,000	273.33
1986-04-30	820	827	818	820	720,000	273.33
1986-04-28	819	819	805	809	366,000	269.67
1986-04-26	815	820	802	815	601,000	271.67
1986-04-25	801	835	801	834	2,416,000	278
1986-04-24	800	800	787	796	694,000	265.33
1986-04-23	810	811	792	792	1,205,000	264
1986-04-22	785	820	781	811	3,157,000	270.33
1986-04-21	770	787	766	784	1,521,000	261.33
1986-04-19	757	765	750	765	193,000	255
1986-04-18	759	760	751	755	358,000	251.67
1986-04-17	780	780	760	760	1,074,000	253.33
1986-04-16	762	773	755	770	2,033,000	256.67
1986-04-15	713	745	710	742	522,000	247.33
1986-04-14	713	713	703	703	38,000	234.33
1986-04-11	710	725	704	725	90,000	241.67
1986-04-10	718	725	711	720	203,000	240
1986-04-09	715	725	715	720	145,000	240
1986-04-08	715	735	710	725	214,000	241.67
1986-04-07	735	735	730	730	98,000	243.33
1986-04-05	740	740	720	735	278,000	245
1986-04-04	703	745	703	740	555,000	246.67
1986-04-03	700	703	700	703	62,000	234.33
1986-04-02	700	700	695	700	156,000	233.33
1986-04-01	690	705	690	690	137,000	230
1986-03-31	700	700	680	697	231,000	232.33
1986-03-29	690	700	690	699	32,000	233
1986-03-28	700	718	695	700	436,000	233.33
1986-03-27	671	710	670	709	264,000	236.33
1986-03-26	686	700	667	667	91,000	222.33
1986-03-25	665	685	665	679	125,000	226.33
1986-03-24	660	665	658	665	237,000	221.67
1986-03-22	680	680	675	676	105,000	225.33
1986-03-20	680	685	677	680	163,000	226.67
1986-03-19	685	695	680	685	139,000	228.33
1986-03-18	695	695	685	686	108,000	228.67
1986-03-17	700	705	695	695	402,000	231.67
1986-03-15	706	708	700	700	130,000	233.33
1986-03-14	709	710	705	709	52,000	236.33
1986-03-13	715	715	710	710	177,000	236.67
1986-03-12	711	715	709	715	257,000	238.33
1986-03-11	705	710	705	710	180,000	236.67
1986-03-10	705	710	703	705	91,000	235
1986-03-07	711	714	700	700	155,000	233.33
1986-03-06	710	715	703	711	57,000	237
1986-03-05	701	710	700	710	142,000	236.67
1986-03-04	695	720	695	700	337,000	233.33
1986-03-03	685	710	685	695	120,000	231.67
1986-03-01	690	690	683	685	144,000	228.33
1986-02-28	695	695	685	685	184,000	228.33
1986-02-27	691	700	685	685	150,000	228.33
1986-02-26	702	705	681	690	333,000	230
1986-02-25	702	706	701	702	195,000	234
1986-02-24	713	720	705	706	212,000	235.33
1986-02-22	704	715	704	712	79,000	237.33
1986-02-21	705	712	701	705	198,000	235
1986-02-20	710	713	705	705	67,000	235
1986-02-19	713	715	710	710	90,000	236.67
1986-02-18	718	720	713	713	78,000	237.67
1986-02-17	725	725	718	720	190,000	240
1986-02-15	725	734	720	723	128,000	241
1986-02-14	723	727	721	727	136,000	242.33
1986-02-13	730	739	721	730	97,000	243.33
1986-02-12	735	740	735	735	242,000	245
1986-02-10	748	748	740	740	40,000	246.67
1986-02-07	740	748	735	740	98,000	246.67
1986-02-06	748	751	740	750	265,000	250
1986-02-05	732	748	730	748	280,000	249.33
1986-02-04	735	735	730	730	73,000	243.33
1986-02-03	735	740	730	732	58,000	244
1986-02-01	730	739	730	739	39,000	246.33
1986-01-31	731	735	730	731	48,000	243.67
1986-01-30	740	740	730	740	170,000	246.67
1986-01-29	733	743	733	743	326,000	247.67
1986-01-28	731	740	731	733	77,000	244.33
1986-01-27	730	751	727	740	56,000	246.67
1986-01-25	730	737	725	731	61,000	243.67
1986-01-24	730	740	700	700	117,000	233.33
1986-01-23	737	745	735	740	86,000	246.67
1986-01-22	751	751	737	740	79,000	246.67
1986-01-21	749	750	732	750	99,000	250
1986-01-20	750	755	740	749	139,000	249.67
1986-01-18	759	759	740	758	117,000	252.67
1986-01-17	751	762	750	755	507,000	251.67
1986-01-16	739	746	739	744	66,000	248
1986-01-14	750	753	740	740	269,000	246.67
1986-01-13	735	755	730	730	191,000	243.33
1986-01-10	740	745	724	727	320,000	242.33
1986-01-09	755	755	740	746	170,000	248.67
1986-01-08	763	764	753	755	1,436,000	251.67
1986-01-07	750	765	737	762	1,681,000	254
1986-01-06	720	748	720	731	466,000	243.67
1986-01-04	721	721	700	700	29,000	233.33

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 [1986年度]

7259 (株)アイシンの時系列データ [1986年度]