7259 (株)アイシン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,030 | 1,050 | 1,020 | 1,040 | 156,000 | 346.67 |
| 1992-12-29 | 1,030 | 1,030 | 1,020 | 1,030 | 227,000 | 343.33 |
| 1992-12-28 | 1,010 | 1,030 | 1,010 | 1,010 | 432,000 | 336.67 |
| 1992-12-25 | 1,020 | 1,030 | 1,010 | 1,010 | 506,000 | 336.67 |
| 1992-12-24 | 1,010 | 1,030 | 1,010 | 1,020 | 653,000 | 340 |
| 1992-12-22 | 1,030 | 1,030 | 1,020 | 1,020 | 426,000 | 340 |
| 1992-12-21 | 1,050 | 1,060 | 1,010 | 1,030 | 1,290,000 | 343.33 |
| 1992-12-18 | 1,040 | 1,060 | 1,030 | 1,040 | 924,000 | 346.67 |
| 1992-12-17 | 1,030 | 1,040 | 1,020 | 1,030 | 300,000 | 343.33 |
| 1992-12-16 | 1,050 | 1,050 | 1,030 | 1,040 | 300,000 | 346.67 |
| 1992-12-15 | 1,020 | 1,050 | 1,020 | 1,050 | 465,000 | 350 |
| 1992-12-14 | 1,050 | 1,050 | 1,030 | 1,030 | 435,000 | 343.33 |
| 1992-12-11 | 1,080 | 1,080 | 1,050 | 1,050 | 885,000 | 350 |
| 1992-12-10 | 1,060 | 1,100 | 1,040 | 1,080 | 2,524,000 | 360 |
| 1992-12-09 | 1,030 | 1,060 | 1,030 | 1,060 | 695,000 | 353.33 |
| 1992-12-08 | 1,020 | 1,030 | 1,000 | 1,030 | 456,000 | 343.33 |
| 1992-12-07 | 1,030 | 1,040 | 1,020 | 1,020 | 228,000 | 340 |
| 1992-12-04 | 1,040 | 1,040 | 1,020 | 1,030 | 270,000 | 343.33 |
| 1992-12-03 | 1,020 | 1,040 | 1,020 | 1,040 | 448,000 | 346.67 |
| 1992-12-02 | 1,020 | 1,040 | 1,020 | 1,030 | 493,000 | 343.33 |
| 1992-12-01 | 1,050 | 1,070 | 1,020 | 1,020 | 1,075,000 | 340 |
| 1992-11-30 | 1,040 | 1,040 | 1,010 | 1,030 | 430,000 | 343.33 |
| 1992-11-27 | 1,000 | 1,030 | 990 | 1,020 | 1,106,000 | 340 |
| 1992-11-26 | 982 | 1,020 | 976 | 1,000 | 1,047,000 | 333.33 |
| 1992-11-25 | 995 | 995 | 981 | 981 | 477,000 | 327 |
| 1992-11-24 | 1,000 | 1,020 | 1,000 | 1,000 | 326,000 | 333.33 |
| 1992-11-20 | 999 | 1,020 | 985 | 995 | 770,000 | 331.67 |
| 1992-11-19 | 1,020 | 1,030 | 991 | 999 | 1,205,000 | 333 |
| 1992-11-18 | 975 | 1,030 | 973 | 1,030 | 2,057,000 | 343.33 |
| 1992-11-17 | 962 | 990 | 962 | 985 | 802,000 | 328.33 |
| 1992-11-16 | 990 | 994 | 980 | 982 | 479,000 | 327.33 |
| 1992-11-13 | 995 | 1,000 | 968 | 997 | 1,300,000 | 332.33 |
| 1992-11-12 | 975 | 999 | 952 | 995 | 2,843,000 | 331.67 |
| 1992-11-11 | 1,030 | 1,030 | 980 | 981 | 3,016,000 | 327 |
| 1992-11-10 | 1,040 | 1,060 | 1,000 | 1,020 | 3,931,000 | 340 |
| 1992-11-09 | 1,090 | 1,100 | 1,040 | 1,050 | 4,495,000 | 350 |
| 1992-11-06 | 1,140 | 1,140 | 1,120 | 1,120 | 1,349,000 | 373.33 |
| 1992-11-05 | 1,140 | 1,180 | 1,130 | 1,160 | 4,253,000 | 386.67 |
| 1992-11-04 | 1,140 | 1,150 | 1,130 | 1,140 | 2,754,000 | 380 |
| 1992-11-02 | 1,120 | 1,140 | 1,110 | 1,140 | 2,216,000 | 380 |
| 1992-10-30 | 1,180 | 1,180 | 1,140 | 1,140 | 4,492,000 | 380 |
| 1992-10-29 | 1,160 | 1,210 | 1,150 | 1,190 | 10,012,000 | 396.67 |
| 1992-10-28 | 1,160 | 1,190 | 1,150 | 1,150 | 7,403,000 | 383.33 |
| 1992-10-27 | 1,130 | 1,160 | 1,110 | 1,160 | 3,157,000 | 386.67 |
| 1992-10-26 | 1,160 | 1,170 | 1,130 | 1,140 | 5,273,000 | 380 |
| 1992-10-23 | 1,150 | 1,180 | 1,130 | 1,160 | 15,839,000 | 386.67 |
| 1992-10-22 | 996 | 1,070 | 990 | 1,060 | 6,652,000 | 353.33 |
| 1992-10-21 | 1,010 | 1,020 | 989 | 992 | 1,357,000 | 330.67 |
| 1992-10-20 | 1,000 | 1,000 | 989 | 998 | 1,825,000 | 332.67 |
| 1992-10-19 | 991 | 1,000 | 981 | 996 | 1,558,000 | 332 |
| 1992-10-16 | 1,020 | 1,040 | 991 | 991 | 1,945,000 | 330.33 |
| 1992-10-15 | 1,000 | 1,030 | 1,000 | 1,030 | 1,097,000 | 343.33 |
| 1992-10-14 | 1,040 | 1,050 | 1,020 | 1,020 | 3,305,000 | 340 |
| 1992-10-13 | 1,000 | 1,030 | 993 | 1,030 | 2,725,000 | 343.33 |
| 1992-10-12 | 1,010 | 1,020 | 987 | 990 | 1,338,000 | 330 |
| 1992-10-09 | 1,020 | 1,020 | 998 | 1,020 | 1,577,000 | 340 |
| 1992-10-08 | 1,050 | 1,060 | 1,010 | 1,020 | 3,408,000 | 340 |
| 1992-10-07 | 1,030 | 1,070 | 1,020 | 1,050 | 6,981,000 | 350 |
| 1992-10-06 | 1,030 | 1,040 | 998 | 1,010 | 4,898,000 | 336.67 |
| 1992-10-05 | 988 | 1,060 | 988 | 1,040 | 8,752,000 | 346.67 |
| 1992-10-02 | 999 | 1,020 | 979 | 998 | 4,364,000 | 332.67 |
| 1992-10-01 | 999 | 1,020 | 972 | 994 | 7,199,000 | 331.33 |
| 1992-09-30 | 901 | 995 | 895 | 980 | 8,226,000 | 326.67 |
| 1992-09-29 | 882 | 911 | 869 | 895 | 3,637,000 | 298.33 |
| 1992-09-28 | 891 | 931 | 872 | 872 | 3,827,000 | 290.67 |
| 1992-09-25 | 901 | 901 | 901 | 901 | 1,123,000 | 300.33 |
| 1992-09-24 | 819 | 820 | 805 | 806 | 82,000 | 268.67 |
| 1992-09-22 | 800 | 812 | 800 | 804 | 94,000 | 268 |
| 1992-09-21 | 813 | 813 | 800 | 802 | 164,000 | 267.33 |
| 1992-09-18 | 805 | 810 | 800 | 805 | 201,000 | 268.33 |
| 1992-09-17 | 795 | 805 | 785 | 805 | 138,000 | 268.33 |
| 1992-09-16 | 775 | 790 | 775 | 785 | 108,000 | 261.67 |
| 1992-09-14 | 784 | 791 | 770 | 775 | 90,000 | 258.33 |
| 1992-09-11 | 771 | 792 | 771 | 775 | 222,000 | 258.33 |
| 1992-09-10 | 780 | 800 | 770 | 770 | 208,000 | 256.67 |
| 1992-09-09 | 778 | 780 | 777 | 780 | 106,000 | 260 |
| 1992-09-08 | 791 | 791 | 780 | 780 | 125,000 | 260 |
| 1992-09-07 | 810 | 810 | 795 | 795 | 88,000 | 265 |
| 1992-09-04 | 810 | 813 | 800 | 810 | 295,000 | 270 |
| 1992-09-03 | 811 | 811 | 796 | 810 | 38,000 | 270 |
| 1992-09-02 | 795 | 796 | 794 | 796 | 9,000 | 265.33 |
| 1992-09-01 | 830 | 830 | 819 | 825 | 72,000 | 275 |
| 1992-08-31 | 835 | 835 | 820 | 833 | 73,000 | 277.67 |
| 1992-08-28 | 780 | 840 | 780 | 840 | 146,000 | 280 |
| 1992-08-27 | 740 | 772 | 740 | 772 | 105,000 | 257.33 |
| 1992-08-26 | 745 | 756 | 735 | 750 | 35,000 | 250 |
| 1992-08-25 | 750 | 755 | 745 | 745 | 64,000 | 248.33 |
| 1992-08-24 | 731 | 755 | 731 | 755 | 137,000 | 251.67 |
| 1992-08-21 | 724 | 734 | 707 | 724 | 83,000 | 241.33 |
| 1992-08-20 | 700 | 740 | 700 | 738 | 37,000 | 246 |
| 1992-08-19 | 700 | 710 | 700 | 710 | 73,000 | 236.67 |
| 1992-08-18 | 710 | 710 | 700 | 700 | 69,000 | 233.33 |
| 1992-08-17 | 720 | 720 | 720 | 720 | 47,000 | 240 |
| 1992-08-14 | 710 | 740 | 710 | 740 | 31,000 | 246.67 |
| 1992-08-13 | 710 | 711 | 710 | 711 | 38,000 | 237 |
| 1992-08-12 | 710 | 711 | 710 | 711 | 60,000 | 237 |
| 1992-08-11 | 740 | 740 | 728 | 728 | 144,000 | 242.67 |
| 1992-08-10 | 720 | 740 | 720 | 739 | 26,000 | 246.33 |
| 1992-08-07 | 775 | 775 | 760 | 760 | 37,000 | 253.33 |
| 1992-08-06 | 776 | 777 | 775 | 775 | 68,000 | 258.33 |
| 1992-08-05 | 775 | 777 | 774 | 777 | 54,000 | 259 |
| 1992-08-04 | 775 | 777 | 760 | 777 | 210,000 | 259 |
| 1992-08-03 | 795 | 795 | 780 | 780 | 53,000 | 260 |
| 1992-07-31 | 790 | 810 | 790 | 790 | 71,000 | 263.33 |
| 1992-07-30 | 785 | 790 | 780 | 790 | 174,000 | 263.33 |
| 1992-07-29 | 786 | 786 | 775 | 785 | 44,000 | 261.67 |
| 1992-07-28 | 751 | 771 | 745 | 771 | 110,000 | 257 |
| 1992-07-27 | 770 | 790 | 751 | 751 | 41,000 | 250.33 |
| 1992-07-24 | 785 | 785 | 780 | 780 | 12,000 | 260 |
| 1992-07-23 | 774 | 786 | 772 | 785 | 80,000 | 261.67 |
| 1992-07-22 | 789 | 794 | 774 | 775 | 146,000 | 258.33 |
| 1992-07-21 | 775 | 789 | 775 | 789 | 43,000 | 263 |
| 1992-07-20 | 812 | 812 | 780 | 780 | 106,000 | 260 |
| 1992-07-17 | 801 | 815 | 801 | 811 | 85,000 | 270.33 |
| 1992-07-16 | 835 | 839 | 830 | 830 | 115,000 | 276.67 |
| 1992-07-15 | 830 | 835 | 830 | 835 | 88,000 | 278.33 |
| 1992-07-14 | 825 | 830 | 825 | 830 | 60,000 | 276.67 |
| 1992-07-13 | 835 | 840 | 820 | 835 | 131,000 | 278.33 |
| 1992-07-10 | 840 | 850 | 840 | 845 | 71,000 | 281.67 |
| 1992-07-09 | 851 | 868 | 850 | 850 | 86,000 | 283.33 |
| 1992-07-08 | 845 | 850 | 845 | 850 | 73,000 | 283.33 |
| 1992-07-07 | 868 | 868 | 860 | 860 | 370,000 | 286.67 |
| 1992-07-06 | 848 | 862 | 848 | 862 | 231,000 | 287.33 |
| 1992-07-03 | 805 | 848 | 800 | 848 | 176,000 | 282.67 |
| 1992-07-02 | 774 | 800 | 774 | 800 | 78,000 | 266.67 |
| 1992-07-01 | 766 | 774 | 766 | 774 | 162,000 | 258 |
| 1992-06-30 | 778 | 778 | 766 | 766 | 4,000 | 255.33 |
| 1992-06-29 | 781 | 781 | 770 | 770 | 31,000 | 256.67 |
| 1992-06-26 | 792 | 792 | 781 | 781 | 44,000 | 260.33 |
| 1992-06-25 | 781 | 783 | 781 | 781 | 28,000 | 260.33 |
| 1992-06-24 | 803 | 809 | 781 | 781 | 82,000 | 260.33 |
| 1992-06-23 | 802 | 812 | 800 | 803 | 230,000 | 267.67 |
| 1992-06-22 | 810 | 812 | 809 | 812 | 18,000 | 270.67 |
| 1992-06-19 | 811 | 821 | 811 | 821 | 102,000 | 273.67 |
| 1992-06-18 | 820 | 820 | 811 | 811 | 53,000 | 270.33 |
| 1992-06-17 | 830 | 840 | 830 | 835 | 24,000 | 278.33 |
| 1992-06-16 | 837 | 840 | 830 | 840 | 116,000 | 280 |
| 1992-06-15 | 850 | 850 | 828 | 837 | 51,000 | 279 |
| 1992-06-12 | 888 | 888 | 850 | 850 | 90,000 | 283.33 |
| 1992-06-11 | 855 | 880 | 855 | 878 | 140,000 | 292.67 |
| 1992-06-10 | 840 | 860 | 840 | 860 | 137,000 | 286.67 |
| 1992-06-09 | 827 | 850 | 827 | 849 | 64,000 | 283 |
| 1992-06-08 | 830 | 840 | 819 | 827 | 50,000 | 275.67 |
| 1992-06-05 | 845 | 845 | 840 | 840 | 31,000 | 280 |
| 1992-06-04 | 845 | 846 | 830 | 845 | 80,000 | 281.67 |
| 1992-06-03 | 840 | 845 | 822 | 845 | 87,000 | 281.67 |
| 1992-06-02 | 833 | 840 | 831 | 840 | 48,000 | 280 |
| 1992-06-01 | 831 | 833 | 831 | 833 | 85,000 | 277.67 |
| 1992-05-29 | 821 | 830 | 815 | 830 | 68,000 | 276.67 |
| 1992-05-28 | 812 | 815 | 800 | 815 | 96,000 | 271.67 |
| 1992-05-27 | 825 | 840 | 811 | 812 | 88,000 | 270.67 |
| 1992-05-26 | 831 | 831 | 820 | 825 | 124,000 | 275 |
| 1992-05-25 | 828 | 831 | 828 | 830 | 63,000 | 276.67 |
| 1992-05-22 | 842 | 842 | 822 | 822 | 38,000 | 274 |
| 1992-05-21 | 835 | 843 | 835 | 842 | 38,000 | 280.67 |
| 1992-05-20 | 840 | 860 | 840 | 843 | 135,000 | 281 |
| 1992-05-19 | 819 | 839 | 810 | 839 | 267,000 | 279.67 |
| 1992-05-18 | 799 | 819 | 799 | 810 | 72,000 | 270 |
| 1992-05-15 | 801 | 810 | 795 | 796 | 70,000 | 265.33 |
| 1992-05-14 | 810 | 820 | 803 | 811 | 92,000 | 270.33 |
| 1992-05-13 | 800 | 819 | 800 | 810 | 49,000 | 270 |
| 1992-05-12 | 810 | 810 | 785 | 795 | 70,000 | 265 |
| 1992-05-11 | 820 | 820 | 810 | 810 | 16,000 | 270 |
| 1992-05-08 | 810 | 825 | 810 | 820 | 107,000 | 273.33 |
| 1992-05-07 | 808 | 829 | 808 | 829 | 82,000 | 276.33 |
| 1992-05-06 | 795 | 810 | 787 | 810 | 102,000 | 270 |
| 1992-05-01 | 780 | 790 | 780 | 785 | 95,000 | 261.67 |
| 1992-04-30 | 789 | 800 | 784 | 790 | 58,000 | 263.33 |
| 1992-04-28 | 785 | 794 | 775 | 785 | 264,000 | 261.67 |
| 1992-04-27 | 765 | 785 | 755 | 785 | 104,000 | 261.67 |
| 1992-04-24 | 775 | 775 | 765 | 767 | 78,000 | 255.67 |
| 1992-04-23 | 738 | 769 | 738 | 767 | 127,000 | 255.67 |
| 1992-04-22 | 730 | 737 | 729 | 737 | 178,000 | 245.67 |
| 1992-04-21 | 730 | 745 | 730 | 730 | 182,000 | 243.33 |
| 1992-04-20 | 740 | 746 | 725 | 730 | 124,000 | 243.33 |
| 1992-04-17 | 726 | 736 | 726 | 730 | 83,000 | 243.33 |
| 1992-04-16 | 736 | 750 | 720 | 725 | 281,000 | 241.67 |
| 1992-04-15 | 720 | 726 | 720 | 726 | 133,000 | 242 |
| 1992-04-14 | 725 | 725 | 701 | 720 | 58,000 | 240 |
| 1992-04-13 | 760 | 760 | 735 | 735 | 20,000 | 245 |
| 1992-04-10 | 735 | 760 | 735 | 760 | 63,000 | 253.33 |
| 1992-04-09 | 735 | 750 | 735 | 735 | 63,000 | 245 |
| 1992-04-08 | 759 | 759 | 742 | 745 | 42,000 | 248.33 |
| 1992-04-07 | 765 | 769 | 759 | 769 | 62,000 | 256.33 |
| 1992-04-06 | 759 | 760 | 758 | 760 | 83,000 | 253.33 |
| 1992-04-03 | 755 | 759 | 740 | 759 | 215,000 | 253 |
| 1992-04-02 | 750 | 755 | 743 | 755 | 115,000 | 251.67 |
| 1992-04-01 | 750 | 760 | 735 | 760 | 243,000 | 253.33 |
| 1992-03-31 | 754 | 759 | 749 | 750 | 99,000 | 250 |
| 1992-03-30 | 749 | 759 | 749 | 750 | 15,000 | 250 |
| 1992-03-27 | 759 | 761 | 759 | 759 | 70,000 | 253 |
| 1992-03-26 | 754 | 756 | 754 | 754 | 77,000 | 251.33 |
| 1992-03-25 | 745 | 746 | 740 | 746 | 93,000 | 248.67 |
| 1992-03-24 | 745 | 750 | 745 | 745 | 101,000 | 248.33 |
| 1992-03-23 | 760 | 765 | 750 | 765 | 96,000 | 255 |
| 1992-03-19 | 749 | 775 | 749 | 760 | 179,000 | 253.33 |
| 1992-03-18 | 769 | 769 | 759 | 759 | 84,000 | 253 |
| 1992-03-17 | 780 | 780 | 770 | 779 | 52,000 | 259.67 |
| 1992-03-16 | 783 | 785 | 765 | 780 | 184,000 | 260 |
| 1992-03-13 | 785 | 795 | 782 | 782 | 60,000 | 260.67 |
| 1992-03-12 | 800 | 801 | 780 | 795 | 98,000 | 265 |
| 1992-03-11 | 798 | 800 | 776 | 798 | 98,000 | 266 |
| 1992-03-10 | 804 | 804 | 800 | 800 | 106,000 | 266.67 |
| 1992-03-09 | 825 | 825 | 801 | 801 | 33,000 | 267 |
| 1992-03-06 | 825 | 829 | 825 | 825 | 20,000 | 275 |
| 1992-03-05 | 837 | 837 | 831 | 831 | 42,000 | 277 |
| 1992-03-04 | 840 | 850 | 835 | 836 | 62,000 | 278.67 |
| 1992-03-03 | 855 | 855 | 840 | 840 | 52,000 | 280 |
| 1992-03-02 | 865 | 875 | 860 | 875 | 73,000 | 291.67 |
| 1992-02-28 | 849 | 856 | 849 | 855 | 79,000 | 285 |
| 1992-02-27 | 855 | 855 | 845 | 850 | 68,000 | 283.33 |
| 1992-02-26 | 845 | 855 | 840 | 855 | 106,000 | 285 |
| 1992-02-25 | 849 | 861 | 840 | 840 | 25,000 | 280 |
| 1992-02-24 | 841 | 841 | 840 | 840 | 26,000 | 280 |
| 1992-02-21 | 859 | 859 | 848 | 850 | 71,000 | 283.33 |
| 1992-02-20 | 850 | 850 | 840 | 840 | 131,000 | 280 |
| 1992-02-19 | 850 | 850 | 840 | 840 | 33,000 | 280 |
| 1992-02-18 | 843 | 845 | 843 | 845 | 82,000 | 281.67 |
| 1992-02-17 | 825 | 843 | 825 | 843 | 66,000 | 281 |
| 1992-02-14 | 868 | 868 | 853 | 853 | 129,000 | 284.33 |
| 1992-02-13 | 870 | 870 | 870 | 870 | 74,000 | 290 |
| 1992-02-12 | 880 | 880 | 870 | 870 | 51,000 | 290 |
| 1992-02-10 | 880 | 880 | 880 | 880 | 45,000 | 293.33 |
| 1992-02-07 | 866 | 893 | 866 | 880 | 60,000 | 293.33 |
| 1992-02-06 | 866 | 870 | 866 | 866 | 24,000 | 288.67 |
| 1992-02-05 | 871 | 871 | 866 | 870 | 39,000 | 290 |
| 1992-02-04 | 871 | 871 | 867 | 867 | 78,000 | 289 |
| 1992-02-03 | 875 | 876 | 871 | 871 | 116,000 | 290.33 |
| 1992-01-31 | 876 | 887 | 875 | 876 | 119,000 | 292 |
| 1992-01-30 | 899 | 900 | 875 | 877 | 78,000 | 292.33 |
| 1992-01-29 | 880 | 900 | 880 | 899 | 83,000 | 299.67 |
| 1992-01-28 | 889 | 889 | 880 | 880 | 26,000 | 293.33 |
| 1992-01-27 | 890 | 890 | 880 | 890 | 94,000 | 296.67 |
| 1992-01-24 | 890 | 894 | 885 | 894 | 49,000 | 298 |
| 1992-01-23 | 895 | 904 | 895 | 904 | 103,000 | 301.33 |
| 1992-01-22 | 880 | 900 | 880 | 900 | 115,000 | 300 |
| 1992-01-21 | 895 | 905 | 890 | 900 | 56,000 | 300 |
| 1992-01-20 | 905 | 905 | 875 | 895 | 91,000 | 298.33 |
| 1992-01-17 | 875 | 895 | 875 | 895 | 37,000 | 298.33 |
| 1992-01-16 | 876 | 885 | 875 | 875 | 80,000 | 291.67 |
| 1992-01-14 | 875 | 876 | 875 | 875 | 23,000 | 291.67 |
| 1992-01-13 | 880 | 880 | 875 | 876 | 46,000 | 292 |
| 1992-01-10 | 888 | 888 | 880 | 880 | 36,000 | 293.33 |
| 1992-01-09 | 895 | 895 | 884 | 884 | 98,000 | 294.67 |
| 1992-01-08 | 915 | 915 | 895 | 895 | 102,000 | 298.33 |
| 1992-01-07 | 905 | 905 | 901 | 905 | 44,000 | 301.67 |
| 1992-01-06 | 896 | 896 | 896 | 896 | 22,000 | 298.67 |
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
