7259 (株)アイシンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,580	2,595	2,580	2,595	107,200	865
2004-12-29	2,585	2,590	2,560	2,575	330,400	858.33
2004-12-28	2,570	2,585	2,540	2,585	375,000	861.67
2004-12-27	2,605	2,615	2,580	2,590	438,500	863.33
2004-12-24	2,555	2,600	2,545	2,600	873,600	866.67
2004-12-22	2,500	2,535	2,490	2,525	656,500	841.67
2004-12-21	2,470	2,500	2,465	2,470	665,900	823.33
2004-12-20	2,435	2,480	2,435	2,455	654,600	818.33
2004-12-17	2,410	2,475	2,410	2,465	627,200	821.67
2004-12-16	2,420	2,450	2,400	2,405	611,300	801.67
2004-12-15	2,440	2,480	2,435	2,460	809,800	820
2004-12-14	2,410	2,430	2,395	2,425	425,900	808.33
2004-12-13	2,410	2,410	2,380	2,380	305,000	793.33
2004-12-10	2,420	2,420	2,380	2,405	776,500	801.67
2004-12-09	2,400	2,415	2,380	2,405	1,221,300	801.67
2004-12-08	2,300	2,325	2,280	2,320	652,100	773.33
2004-12-07	2,345	2,350	2,300	2,300	482,300	766.67
2004-12-06	2,390	2,390	2,340	2,365	676,900	788.33
2004-12-03	2,350	2,395	2,335	2,395	937,300	798.33
2004-12-02	2,370	2,370	2,310	2,355	1,873,100	785
2004-12-01	2,200	2,255	2,195	2,250	1,110,300	750
2004-11-30	2,230	2,240	2,205	2,215	886,300	738.33
2004-11-29	2,230	2,265	2,220	2,230	778,600	743.33
2004-11-26	2,285	2,295	2,230	2,230	608,100	743.33
2004-11-25	2,230	2,285	2,200	2,275	610,100	758.33
2004-11-24	2,240	2,250	2,210	2,230	1,057,000	743.33
2004-11-22	2,235	2,255	2,210	2,245	885,600	748.33
2004-11-19	2,325	2,355	2,300	2,315	562,100	771.67
2004-11-18	2,395	2,395	2,295	2,325	908,700	775
2004-11-17	2,445	2,460	2,355	2,355	1,279,200	785
2004-11-16	2,455	2,495	2,455	2,495	776,900	831.67
2004-11-15	2,445	2,475	2,425	2,445	572,400	815
2004-11-12	2,430	2,455	2,415	2,430	513,700	810
2004-11-11	2,430	2,460	2,425	2,435	677,900	811.67
2004-11-10	2,415	2,435	2,390	2,425	484,900	808.33
2004-11-09	2,410	2,435	2,405	2,415	743,100	805
2004-11-08	2,430	2,430	2,380	2,380	497,100	793.33
2004-11-05	2,430	2,465	2,400	2,450	701,600	816.67
2004-11-04	2,420	2,470	2,390	2,425	1,326,000	808.33
2004-11-02	2,315	2,355	2,305	2,340	694,800	780
2004-11-01	2,350	2,370	2,285	2,310	711,100	770
2004-10-29	2,315	2,375	2,275	2,375	1,330,800	791.67
2004-10-28	2,400	2,430	2,365	2,395	1,122,400	798.33
2004-10-27	2,320	2,415	2,320	2,410	851,600	803.33
2004-10-26	2,385	2,410	2,295	2,360	1,628,100	786.67
2004-10-25	2,460	2,460	2,390	2,440	773,700	813.33
2004-10-22	2,465	2,515	2,455	2,500	899,300	833.33
2004-10-21	2,510	2,520	2,450	2,475	679,700	825
2004-10-20	2,595	2,595	2,510	2,525	776,900	841.67
2004-10-19	2,510	2,610	2,500	2,590	1,065,900	863.33
2004-10-18	2,550	2,550	2,490	2,500	604,200	833.33
2004-10-15	2,510	2,555	2,500	2,540	828,400	846.67
2004-10-14	2,570	2,570	2,510	2,535	1,213,900	845
2004-10-13	2,680	2,690	2,580	2,595	961,900	865
2004-10-12	2,755	2,755	2,655	2,670	590,900	890
2004-10-08	2,730	2,755	2,715	2,755	411,200	918.33
2004-10-07	2,720	2,760	2,700	2,700	538,000	900
2004-10-06	2,740	2,780	2,715	2,760	842,100	920
2004-10-05	2,755	2,785	2,755	2,770	461,200	923.33
2004-10-04	2,780	2,780	2,750	2,760	755,900	920
2004-10-01	2,720	2,730	2,705	2,720	297,700	906.67
2004-09-30	2,680	2,730	2,660	2,720	780,400	906.67
2004-09-29	2,620	2,640	2,585	2,640	559,200	880
2004-09-28	2,600	2,600	2,555	2,570	567,700	856.67
2004-09-27	2,595	2,615	2,540	2,595	435,100	865
2004-09-24	2,600	2,615	2,570	2,615	570,400	871.67
2004-09-22	2,650	2,650	2,600	2,640	495,400	880
2004-09-21	2,635	2,665	2,605	2,640	1,027,700	880
2004-09-17	2,700	2,700	2,665	2,680	342,700	893.33
2004-09-16	2,645	2,715	2,640	2,695	586,500	898.33
2004-09-15	2,685	2,695	2,665	2,685	392,800	895
2004-09-14	2,660	2,700	2,655	2,675	688,200	891.67
2004-09-13	2,580	2,640	2,580	2,630	493,100	876.67
2004-09-10	2,615	2,645	2,575	2,620	782,700	873.33
2004-09-09	2,695	2,695	2,610	2,610	440,900	870
2004-09-08	2,680	2,735	2,660	2,675	649,500	891.67
2004-09-07	2,650	2,675	2,640	2,670	390,200	890
2004-09-06	2,565	2,640	2,560	2,620	457,900	873.33
2004-09-03	2,620	2,625	2,545	2,550	543,000	850
2004-09-02	2,610	2,630	2,605	2,625	276,900	875
2004-09-01	2,630	2,650	2,605	2,610	557,600	870
2004-08-31	2,595	2,635	2,580	2,635	535,600	878.33
2004-08-30	2,615	2,635	2,610	2,635	302,800	878.33
2004-08-27	2,615	2,640	2,600	2,635	636,100	878.33
2004-08-26	2,655	2,680	2,645	2,655	531,400	885
2004-08-25	2,600	2,660	2,600	2,645	713,700	881.67
2004-08-24	2,580	2,625	2,580	2,600	522,600	866.67
2004-08-23	2,565	2,595	2,560	2,585	714,200	861.67
2004-08-20	2,560	2,575	2,530	2,555	467,700	851.67
2004-08-19	2,495	2,560	2,470	2,560	1,003,800	853.33
2004-08-18	2,465	2,500	2,425	2,455	490,900	818.33
2004-08-17	2,480	2,485	2,440	2,450	342,200	816.67
2004-08-16	2,480	2,485	2,425	2,455	433,300	818.33
2004-08-13	2,500	2,510	2,450	2,455	416,000	818.33
2004-08-12	2,490	2,530	2,480	2,495	501,900	831.67
2004-08-11	2,485	2,500	2,460	2,500	1,026,200	833.33
2004-08-10	2,480	2,535	2,465	2,525	1,143,900	841.67
2004-08-09	2,380	2,475	2,360	2,460	671,900	820
2004-08-06	2,390	2,410	2,365	2,390	357,500	796.67
2004-08-05	2,400	2,455	2,370	2,425	1,382,200	808.33
2004-08-04	2,445	2,495	2,440	2,480	1,339,700	826.67
2004-08-03	2,400	2,440	2,390	2,440	952,600	813.33
2004-08-02	2,435	2,490	2,400	2,435	1,179,600	811.67
2004-07-30	2,500	2,500	2,420	2,435	1,302,200	811.67
2004-07-29	2,260	2,365	2,255	2,295	626,500	765
2004-07-28	2,250	2,270	2,235	2,265	360,000	755
2004-07-27	2,260	2,260	2,220	2,225	722,700	741.67
2004-07-26	2,285	2,325	2,270	2,300	570,900	766.67
2004-07-23	2,305	2,310	2,265	2,265	351,700	755
2004-07-22	2,230	2,285	2,230	2,265	296,900	755
2004-07-21	2,245	2,325	2,245	2,305	355,500	768.33
2004-07-20	2,260	2,285	2,220	2,255	673,800	751.67
2004-07-16	2,290	2,305	2,260	2,305	543,500	768.33
2004-07-15	2,280	2,295	2,250	2,260	599,000	753.33
2004-07-14	2,370	2,410	2,245	2,245	624,100	748.33
2004-07-13	2,340	2,365	2,320	2,340	693,800	780
2004-07-12	2,300	2,340	2,275	2,315	520,700	771.67
2004-07-09	2,270	2,295	2,240	2,290	463,100	763.33
2004-07-08	2,220	2,275	2,210	2,230	298,600	743.33
2004-07-07	2,240	2,285	2,220	2,240	400,100	746.67
2004-07-06	2,275	2,310	2,275	2,305	387,000	768.33
2004-07-05	2,315	2,315	2,270	2,280	580,500	760
2004-07-02	2,325	2,330	2,290	2,300	374,700	766.67
2004-07-01	2,355	2,355	2,285	2,310	796,000	770
2004-06-30	2,265	2,275	2,240	2,275	562,200	758.33
2004-06-29	2,220	2,270	2,220	2,270	422,000	756.67
2004-06-28	2,265	2,280	2,250	2,275	273,200	758.33
2004-06-25	2,230	2,265	2,225	2,265	431,100	755
2004-06-24	2,250	2,285	2,240	2,270	538,300	756.67
2004-06-23	2,285	2,300	2,260	2,270	343,800	756.67
2004-06-22	2,280	2,315	2,265	2,300	355,500	766.67
2004-06-21	2,300	2,360	2,275	2,310	775,800	770
2004-06-18	2,250	2,300	2,200	2,235	611,900	745
2004-06-17	2,225	2,260	2,220	2,245	625,700	748.33
2004-06-16	2,200	2,230	2,190	2,210	735,500	736.67
2004-06-15	2,220	2,220	2,180	2,200	516,400	733.33
2004-06-14	2,180	2,245	2,180	2,200	314,100	733.33
2004-06-11	2,155	2,190	2,155	2,170	783,800	723.33
2004-06-10	2,140	2,215	2,125	2,205	596,700	735
2004-06-09	2,140	2,160	2,115	2,135	585,100	711.67
2004-06-08	2,160	2,185	2,150	2,165	820,000	721.67
2004-06-07	2,075	2,125	2,075	2,100	1,075,300	700
2004-06-04	2,110	2,115	2,080	2,115	601,700	705
2004-06-03	2,105	2,150	2,070	2,110	1,038,000	703.33
2004-06-02	2,060	2,110	2,045	2,095	1,548,900	698.33
2004-06-01	2,015	2,050	1,994	2,045	648,100	681.67
2004-05-31	2,005	2,025	1,975	2,010	971,200	670
2004-05-28	2,000	2,050	1,975	2,050	3,674,400	683.33
2004-05-27	1,978	1,987	1,961	1,987	402,600	662.33
2004-05-26	1,938	1,980	1,935	1,964	802,200	654.67
2004-05-25	1,984	1,984	1,939	1,943	521,100	647.67
2004-05-24	1,991	1,991	1,958	1,963	523,900	654.33
2004-05-21	1,965	2,015	1,957	1,990	807,200	663.33
2004-05-20	1,954	1,954	1,896	1,935	524,500	645
2004-05-19	1,910	1,936	1,857	1,924	597,400	641.33
2004-05-18	1,882	1,916	1,874	1,880	641,400	626.67
2004-05-17	1,918	1,924	1,881	1,881	706,800	627
2004-05-14	1,916	1,934	1,907	1,917	808,200	639
2004-05-13	1,998	1,998	1,905	1,907	894,000	635.67
2004-05-12	1,925	1,951	1,889	1,938	1,409,200	646
2004-05-11	1,802	1,830	1,798	1,819	1,528,200	606.33
2004-05-10	1,906	1,990	1,832	1,832	1,710,800	610.67
2004-05-07	1,902	1,939	1,881	1,886	851,300	628.67
2004-05-06	1,944	1,950	1,888	1,901	1,161,200	633.67
2004-04-30	1,957	1,987	1,925	1,941	922,500	647
2004-04-28	2,025	2,055	2,015	2,015	883,300	671.67
2004-04-27	2,080	2,080	2,035	2,035	366,200	678.33
2004-04-26	2,030	2,080	2,030	2,045	383,900	681.67
2004-04-23	2,055	2,095	2,035	2,040	543,800	680
2004-04-22	2,040	2,105	2,035	2,065	608,000	688.33
2004-04-21	2,035	2,065	2,035	2,055	432,200	685
2004-04-20	2,065	2,075	2,025	2,075	362,400	691.67
2004-04-19	2,055	2,080	2,005	2,025	343,600	675
2004-04-16	1,981	2,055	1,981	2,050	495,700	683.33
2004-04-15	2,045	2,045	1,937	2,000	667,800	666.67
2004-04-14	2,050	2,070	2,035	2,055	399,000	685
2004-04-13	2,085	2,125	2,065	2,090	806,500	696.67
2004-04-12	2,040	2,090	2,040	2,070	424,100	690
2004-04-09	2,030	2,040	2,015	2,025	459,900	675
2004-04-08	2,040	2,070	2,035	2,070	389,200	690
2004-04-07	2,050	2,080	2,030	2,075	710,100	691.67
2004-04-06	2,030	2,070	2,015	2,025	603,300	675
2004-04-05	2,075	2,085	2,060	2,060	555,500	686.67
2004-04-02	2,000	2,090	1,988	2,050	1,019,000	683.33
2004-04-01	1,995	2,015	1,971	1,987	1,014,800	662.33
2004-03-31	2,030	2,040	1,995	2,035	598,600	678.33
2004-03-30	2,045	2,045	2,000	2,030	455,500	676.67
2004-03-29	2,030	2,060	2,000	2,020	645,100	673.33
2004-03-26	1,977	2,020	1,977	1,999	537,700	666.33
2004-03-25	1,951	1,977	1,948	1,968	457,200	656
2004-03-24	1,942	1,960	1,913	1,913	824,900	637.67
2004-03-23	1,885	1,926	1,853	1,912	621,700	637.33
2004-03-22	1,891	1,912	1,883	1,886	517,000	628.67
2004-03-19	1,943	1,947	1,912	1,921	472,100	640.33
2004-03-18	1,965	1,970	1,930	1,932	444,500	644
2004-03-17	1,901	1,973	1,901	1,944	762,500	648
2004-03-16	1,921	1,934	1,893	1,901	373,000	633.67
2004-03-15	1,957	1,993	1,920	1,934	480,900	644.67
2004-03-12	1,969	1,969	1,917	1,953	1,034,400	651
2004-03-11	1,965	1,972	1,957	1,968	728,800	656
2004-03-10	1,974	1,989	1,960	1,969	945,900	656.33
2004-03-09	1,972	1,973	1,932	1,932	450,600	644
2004-03-08	1,949	1,987	1,945	1,975	474,700	658.33
2004-03-05	1,900	1,994	1,885	1,944	1,062,700	648
2004-03-04	1,882	1,893	1,874	1,889	433,100	629.67
2004-03-03	1,880	1,901	1,851	1,867	1,309,500	622.33
2004-03-02	1,855	1,869	1,831	1,857	789,400	619
2004-03-01	1,850	1,879	1,841	1,855	984,500	618.33
2004-02-27	1,826	1,859	1,824	1,832	785,600	610.67
2004-02-26	1,782	1,805	1,782	1,796	242,000	598.67
2004-02-25	1,776	1,789	1,758	1,781	560,000	593.67
2004-02-24	1,840	1,842	1,778	1,804	379,600	601.33
2004-02-23	1,840	1,855	1,824	1,842	634,400	614
2004-02-20	1,840	1,849	1,831	1,842	1,392,600	614
2004-02-19	1,800	1,851	1,800	1,825	1,385,100	608.33
2004-02-18	1,793	1,796	1,768	1,796	525,500	598.67
2004-02-17	1,760	1,796	1,757	1,782	507,400	594
2004-02-16	1,775	1,797	1,764	1,790	650,500	596.67
2004-02-13	1,732	1,768	1,719	1,754	729,700	584.67
2004-02-12	1,775	1,805	1,730	1,731	831,300	577
2004-02-10	1,800	1,815	1,761	1,762	1,120,700	587.33
2004-02-09	1,790	1,832	1,789	1,801	909,600	600.33
2004-02-06	1,750	1,776	1,749	1,759	660,500	586.33
2004-02-05	1,750	1,760	1,749	1,751	591,300	583.67
2004-02-04	1,809	1,809	1,767	1,780	2,000,500	593.33
2004-02-03	1,830	1,837	1,771	1,808	579,100	602.67
2004-02-02	1,835	1,845	1,810	1,826	492,600	608.67
2004-01-30	1,786	1,834	1,785	1,834	488,500	611.33
2004-01-29	1,796	1,803	1,780	1,802	624,100	600.67
2004-01-28	1,820	1,833	1,804	1,819	792,600	606.33
2004-01-27	1,827	1,846	1,820	1,835	941,300	611.67
2004-01-26	1,820	1,830	1,803	1,827	831,500	609
2004-01-23	1,799	1,810	1,786	1,803	808,800	601
2004-01-22	1,785	1,814	1,785	1,803	988,100	601
2004-01-21	1,779	1,780	1,766	1,777	876,800	592.33
2004-01-20	1,753	1,777	1,751	1,766	874,600	588.67
2004-01-19	1,730	1,763	1,725	1,748	1,123,500	582.67
2004-01-16	1,702	1,738	1,699	1,730	935,300	576.67
2004-01-15	1,695	1,703	1,682	1,695	933,500	565
2004-01-14	1,695	1,695	1,678	1,684	768,500	561.33
2004-01-13	1,702	1,709	1,698	1,706	810,500	568.67
2004-01-09	1,706	1,706	1,695	1,701	1,584,300	567
2004-01-08	1,700	1,704	1,695	1,703	1,078,100	567.67
2004-01-07	1,697	1,707	1,693	1,699	1,299,500	566.33
2004-01-06	1,679	1,704	1,676	1,691	1,918,500	563.67
2004-01-05	1,674	1,678	1,670	1,678	644,400	559.33

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 [2004年度]

7259 (株)アイシンの時系列データ [2004年度]