7259 (株)アイシン の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,3701,3801,3601,36069,0001,360
1995-12-281,3701,3901,3701,380329,0001,380
1995-12-271,3901,4001,3801,380308,0001,380
1995-12-261,3301,3701,3301,370170,0001,370
1995-12-251,3201,3501,3201,35054,0001,350
1995-12-221,3601,3701,3101,330731,0001,330
1995-12-211,3801,3801,3601,360109,0001,360
1995-12-201,3701,3901,3601,390165,0001,390
1995-12-191,3501,3501,3301,33096,0001,330
1995-12-181,3501,3501,3501,350109,0001,350
1995-12-151,3501,3501,3401,34052,0001,340
1995-12-141,3601,3701,3501,350150,0001,350
1995-12-131,3601,3701,3501,360250,0001,360
1995-12-121,3501,3601,3401,350281,0001,350
1995-12-111,3701,3701,3601,360124,0001,360
1995-12-081,3501,3601,3401,350285,0001,350
1995-12-071,3301,3501,3301,350125,0001,350
1995-12-061,3301,3501,3301,33040,0001,330
1995-12-051,3401,3501,3301,33070,0001,330
1995-12-041,3501,3601,3401,340119,0001,340
1995-12-011,3401,3401,3301,33089,0001,330
1995-11-301,3501,3601,3201,340267,0001,340
1995-11-291,3401,3501,3201,340124,0001,340
1995-11-281,3501,3501,3301,350295,0001,350
1995-11-271,3201,3701,3101,360161,0001,360
1995-11-241,3101,3201,3001,32086,0001,320
1995-11-221,3201,3201,3001,30059,0001,300
1995-11-211,3301,3401,3301,34062,0001,340
1995-11-201,3201,3501,3001,350108,0001,350
1995-11-171,3001,3301,3001,320126,0001,320
1995-11-161,3101,3101,3001,31066,0001,310
1995-11-151,3101,3401,3101,320293,0001,320
1995-11-141,3001,3201,3001,32059,0001,320
1995-11-131,3201,3201,2801,30023,0001,300
1995-11-101,3201,3201,2801,28042,0001,280
1995-11-091,3001,3301,3001,31091,0001,310
1995-11-081,3001,3001,3001,30074,0001,300
1995-11-071,3001,3301,3001,33064,0001,330
1995-11-061,3101,3601,3101,34046,0001,340
1995-11-021,3201,3201,2901,310239,0001,310
1995-11-011,3201,3201,3001,320118,0001,320
1995-10-311,3201,3601,3201,340203,0001,340
1995-10-301,2801,3201,2801,320149,0001,320
1995-10-271,3001,3301,2801,290343,0001,290
1995-10-261,2701,2901,2701,290175,0001,290
1995-10-251,2601,3001,2601,28098,0001,280
1995-10-241,2701,3001,2701,300114,0001,300
1995-10-231,2501,2701,2501,270169,0001,270
1995-10-201,2301,2601,2301,250203,0001,250
1995-10-191,2601,2601,2401,240111,0001,240
1995-10-181,2601,2601,2501,260199,0001,260
1995-10-171,2401,2601,2301,260151,0001,260
1995-10-161,2801,2801,2401,260371,0001,260
1995-10-131,2601,2901,2501,280145,0001,280
1995-10-121,2501,2701,2501,260103,0001,260
1995-10-111,2801,2801,2701,27028,0001,270
1995-10-091,3301,3301,2901,30098,0001,300
1995-10-061,3201,3301,2901,330175,0001,330
1995-10-051,3301,3301,3101,33069,0001,330
1995-10-041,3201,3401,3101,330282,0001,330
1995-10-031,2801,3301,2801,320245,0001,320
1995-10-021,2801,3001,2701,300105,0001,300
1995-09-291,2701,3001,2701,30061,0001,300
1995-09-281,2701,2701,2501,270198,0001,270
1995-09-271,2501,2701,2501,27068,0001,270
1995-09-261,2601,2701,2601,26089,0001,260
1995-09-251,2501,2501,2301,23084,0001,230
1995-09-221,2201,2601,2201,250150,0001,250
1995-09-211,2501,2501,2301,230101,0001,230
1995-09-201,2501,2801,2501,260372,0001,260
1995-09-191,2301,2301,2101,220212,0001,220
1995-09-181,2501,2501,2401,240119,0001,240
1995-09-141,2401,2801,2401,250131,0001,250
1995-09-131,2301,2401,2101,240177,0001,240
1995-09-121,2001,2101,2001,210128,0001,210
1995-09-111,2001,2001,1901,20077,0001,200
1995-09-081,2201,2201,1801,200250,0001,200
1995-09-071,1801,1901,1701,180137,0001,180
1995-09-061,1701,1801,1601,170132,0001,170
1995-09-051,1801,1801,1601,17056,0001,170
1995-09-041,1801,1801,1801,18010,0001,180
1995-09-011,2001,2001,1801,18024,0001,180
1995-08-311,1901,2001,1901,20072,0001,200
1995-08-301,2101,2101,1901,20062,0001,200
1995-08-291,1901,2101,1901,210156,0001,210
1995-08-281,2001,2001,1901,19027,0001,190
1995-08-251,2301,2301,1901,20058,0001,200
1995-08-241,1901,2001,1901,20097,0001,200
1995-08-231,1901,2001,1901,19055,0001,190
1995-08-221,2001,2001,1901,20084,0001,200
1995-08-211,2101,2101,1901,19073,0001,190
1995-08-181,2401,2401,1801,190100,0001,190
1995-08-171,2801,2801,2401,250133,0001,250
1995-08-161,2401,2901,2401,290307,0001,290
1995-08-151,1401,1801,1301,180160,0001,180
1995-08-141,1101,1301,1101,13038,0001,130
1995-08-111,1401,1401,1301,13041,0001,130
1995-08-101,1401,1401,1001,13085,0001,130
1995-08-091,1201,1301,1201,13090,0001,130
1995-08-081,1201,1201,1101,120130,0001,120
1995-08-071,1101,1101,0901,10063,0001,100
1995-08-041,0601,1101,0601,110106,0001,110
1995-08-031,0601,1101,0601,110205,0001,110
1995-08-021,0501,0701,0501,06070,0001,060
1995-08-011,0701,0701,0501,06084,0001,060
1995-07-311,0701,0801,0701,08081,0001,080
1995-07-281,0701,0801,0601,07086,0001,070
1995-07-271,0901,0901,0501,070113,0001,070
1995-07-261,0801,0901,0501,09067,0001,090
1995-07-251,1101,1101,0901,09055,0001,090
1995-07-241,1101,1201,1101,11027,0001,110
1995-07-211,1201,1401,1201,130115,0001,130
1995-07-201,1101,1201,0901,110120,0001,110
1995-07-191,0801,0901,0501,090112,0001,090
1995-07-181,1001,1201,1001,10053,0001,100
1995-07-171,1001,1101,1001,11020,0001,110
1995-07-141,0801,1001,0701,10033,0001,100
1995-07-131,0801,1001,0601,08071,0001,080
1995-07-121,1001,1001,0601,060101,0001,060
1995-07-111,0801,0901,0701,08067,0001,080
1995-07-101,0901,1001,0601,060146,0001,060
1995-07-071,0201,0601,0201,020324,0001,020
1995-07-061,0001,0301,0001,02086,0001,020
1995-07-051,0101,0201,0101,02020,0001,020
1995-07-041,0001,0209951,02082,0001,020
1995-07-0396999096899046,000990
1995-06-3096099096096839,000968
1995-06-2998298296596568,000965
1995-06-2894996294596240,000962
1995-06-2799099094594529,000945
1995-06-261,0201,0201,0101,01085,0001,010
1995-06-239941,0109941,010161,0001,010
1995-06-2297098096298097,000980
1995-06-2195395494994934,000949
1995-06-20938938918919110,000919
1995-06-1991991991691836,000918
1995-06-1693293691691691,000916
1995-06-15933933913913295,000913
1995-06-14932932932932103,000932
1995-06-13925926922922177,000922
1995-06-12941941920925153,000925
1995-06-09960960940941529,000941
1995-06-0896097095996083,000960
1995-06-0796096096096021,000960
1995-06-0696596696596621,000966
1995-06-05951965951965144,000965
1995-06-0295096195095083,000950
1995-06-01947950931950434,000950
1995-05-31968968930930162,000930
1995-05-30953970953970300,000970
1995-05-2995695695295258,000952
1995-05-26985988984986110,000986
1995-05-251,0001,000974985248,000985
1995-05-249681,000968998115,000998
1995-05-2397097095895861,000958
1995-05-2299599595296070,000960
1995-05-1998598597097586,000975
1995-05-1898598595597595,000975
1995-05-1799999998098673,000986
1995-05-161,0301,0301,0001,00066,0001,000
1995-05-151,0201,0501,0201,03054,0001,030
1995-05-121,0201,0501,0201,020518,0001,020
1995-05-111,0101,0401,0101,040161,0001,040
1995-05-101,0401,0401,0101,010193,0001,010
1995-05-091,0101,0201,0001,000147,0001,000
1995-05-081,0501,0501,0201,020170,0001,020
1995-05-021,0801,0801,0501,050119,0001,050
1995-05-011,0601,0701,0501,060126,0001,060
1995-04-281,0701,0701,0401,04074,0001,040
1995-04-271,1101,1101,0701,07024,0001,070
1995-04-261,1001,1001,1001,10031,0001,100
1995-04-251,1001,1001,0901,09095,0001,090
1995-04-241,0801,1001,0701,08058,0001,080
1995-04-211,1101,1101,0901,10073,0001,100
1995-04-201,1001,1101,0901,10096,0001,100
1995-04-191,0601,0901,0601,09054,0001,090
1995-04-181,0901,0901,0801,08078,0001,080
1995-04-171,0701,0901,0701,09093,0001,090
1995-04-141,1001,1001,0701,07091,0001,070
1995-04-131,0901,1101,0901,090120,0001,090
1995-04-121,0801,1001,0801,090116,0001,090
1995-04-111,0901,0901,0601,06020,0001,060
1995-04-101,0801,1201,0801,110117,0001,110
1995-04-071,0601,0801,0501,07071,0001,070
1995-04-061,0401,0701,0401,050121,0001,050
1995-04-051,0701,0701,0401,07032,0001,070
1995-04-041,0501,1001,0301,05054,0001,050
1995-04-031,0501,0501,0101,02058,0001,020
1995-03-311,1401,1401,1001,11045,0001,110
1995-03-301,1001,1101,0901,10058,0001,100
1995-03-291,1101,1101,0901,10049,0001,100
1995-03-281,0401,0901,0401,09095,0001,090
1995-03-271,0501,0601,0301,030127,0001,030
1995-03-241,0801,0801,0101,030332,0001,030
1995-03-231,1101,1101,0501,07086,0001,070
1995-03-221,1601,1601,1101,120101,0001,120
1995-03-201,1601,1701,1101,17068,0001,170
1995-03-171,1701,1801,1301,170269,0001,170
1995-03-161,1701,1801,1601,170125,0001,170
1995-03-151,1701,2101,1601,21084,0001,210
1995-03-141,1801,1801,1501,180346,0001,180
1995-03-131,1701,1801,1601,180174,0001,180
1995-03-101,1801,1801,1301,150228,0001,150
1995-03-091,2101,2101,1701,180412,0001,180
1995-03-081,1801,2001,1801,20077,0001,200
1995-03-071,2301,2401,2001,200164,0001,200
1995-03-061,2001,2901,1801,270321,0001,270
1995-03-031,1801,1801,1601,18073,0001,180
1995-03-021,1801,1801,1401,170262,0001,170
1995-03-011,1301,1401,1101,120126,0001,120
1995-02-281,1201,1201,0901,110124,0001,110
1995-02-271,0901,1001,0501,08087,0001,080
1995-02-241,1901,1901,1501,15063,0001,150
1995-02-231,2201,2201,1901,190109,0001,190
1995-02-221,2201,2501,2201,22056,0001,220
1995-02-211,2601,2601,2401,240215,0001,240
1995-02-201,2701,2701,2501,25032,0001,250
1995-02-171,2401,2601,2301,250102,0001,250
1995-02-161,2501,2501,2201,23099,0001,230
1995-02-151,2601,2601,2501,250246,0001,250
1995-02-141,3101,3101,2801,280145,0001,280
1995-02-131,3001,3001,2901,290503,0001,290
1995-02-101,2801,2801,2501,280429,0001,280
1995-02-091,3001,3001,2701,280187,0001,280
1995-02-081,2901,2901,2801,280376,0001,280
1995-02-071,2801,2901,2701,29085,0001,290
1995-02-061,2901,2901,2701,27045,0001,270
1995-02-031,2901,3001,2701,30048,0001,300
1995-02-021,3001,3001,2801,280147,0001,280
1995-02-011,3201,3201,3101,32065,0001,320
1995-01-311,3101,3201,3001,310275,0001,310
1995-01-301,3201,3501,3101,3501,412,0001,350
1995-01-271,3401,3401,3101,310126,0001,310
1995-01-261,3301,3401,3201,33055,0001,330
1995-01-251,3401,3501,3301,330900,0001,330
1995-01-241,3001,3501,2601,350262,0001,350
1995-01-231,3201,3301,2901,290381,0001,290
1995-01-201,3401,3401,3201,320188,0001,320
1995-01-191,3601,3601,3501,35043,0001,350
1995-01-181,3601,3601,3501,35065,0001,350
1995-01-171,3701,3801,3701,370130,0001,370
1995-01-131,3701,3801,3701,370330,0001,370
1995-01-121,3901,4001,3801,39079,0001,390
1995-01-111,3901,3901,3901,39055,0001,390
1995-01-101,4001,4001,3901,390117,0001,390
1995-01-091,4001,4001,3901,400103,0001,400
1995-01-061,3901,4001,3901,40043,0001,400
1995-01-051,4101,4201,4001,41087,0001,410
1995-01-041,3901,3901,3901,39017,0001,390

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