7259 (株)アイシンの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,680	2,690	2,650	2,650	642,700	883.33
2009-12-29	2,685	2,700	2,650	2,655	1,449,900	885
2009-12-28	2,635	2,675	2,615	2,665	1,184,500	888.33
2009-12-25	2,640	2,645	2,590	2,595	866,000	865
2009-12-24	2,585	2,640	2,560	2,635	1,596,400	878.33
2009-12-22	2,510	2,560	2,480	2,545	1,528,700	848.33
2009-12-21	2,490	2,525	2,470	2,485	1,465,900	828.33
2009-12-18	2,430	2,495	2,415	2,480	1,504,700	826.67
2009-12-17	2,445	2,495	2,430	2,470	1,858,000	823.33
2009-12-16	2,475	2,500	2,415	2,435	2,007,100	811.67
2009-12-15	2,435	2,445	2,395	2,440	1,135,000	813.33
2009-12-14	2,435	2,445	2,380	2,440	1,749,700	813.33
2009-12-11	2,320	2,400	2,305	2,395	2,246,400	798.33
2009-12-10	2,315	2,335	2,240	2,270	1,697,500	756.67
2009-12-09	2,330	2,365	2,315	2,355	980,100	785
2009-12-08	2,355	2,400	2,345	2,390	998,600	796.67
2009-12-07	2,435	2,450	2,370	2,390	1,469,900	796.67
2009-12-04	2,310	2,355	2,290	2,355	1,425,200	785
2009-12-03	2,240	2,315	2,225	2,310	2,251,500	770
2009-12-02	2,100	2,170	2,095	2,165	950,700	721.67
2009-12-01	2,060	2,140	2,025	2,140	1,542,900	713.33
2009-11-30	2,060	2,115	2,055	2,090	1,176,200	696.67
2009-11-27	2,025	2,045	2,005	2,020	1,411,800	673.33
2009-11-26	2,035	2,060	1,995	2,050	1,173,500	683.33
2009-11-25	2,015	2,060	2,010	2,050	930,100	683.33
2009-11-24	2,060	2,065	2,005	2,020	833,300	673.33
2009-11-20	2,000	2,050	1,985	2,020	2,188,200	673.33
2009-11-19	2,080	2,085	2,025	2,070	1,572,100	690
2009-11-18	2,130	2,160	2,090	2,120	1,728,300	706.67
2009-11-17	2,195	2,200	2,160	2,170	820,400	723.33
2009-11-16	2,180	2,195	2,115	2,190	1,078,200	730
2009-11-13	2,170	2,205	2,140	2,195	1,087,900	731.67
2009-11-12	2,215	2,255	2,155	2,175	1,314,900	725
2009-11-11	2,200	2,240	2,190	2,220	1,227,200	740
2009-11-10	2,230	2,235	2,185	2,200	930,100	733.33
2009-11-09	2,165	2,220	2,130	2,190	1,039,400	730
2009-11-06	2,230	2,240	2,180	2,185	1,670,300	728.33
2009-11-05	2,260	2,285	2,185	2,195	3,057,100	731.67
2009-11-04	2,280	2,335	2,245	2,335	1,473,400	778.33
2009-11-02	2,295	2,345	2,240	2,330	2,634,800	776.67
2009-10-30	2,230	2,385	2,215	2,375	3,173,400	791.67
2009-10-29	2,185	2,205	2,145	2,200	1,218,600	733.33
2009-10-28	2,295	2,300	2,230	2,245	966,600	748.33
2009-10-27	2,310	2,340	2,265	2,300	778,600	766.67
2009-10-26	2,285	2,350	2,280	2,350	855,300	783.33
2009-10-23	2,300	2,320	2,265	2,280	770,200	760
2009-10-22	2,230	2,285	2,230	2,285	967,100	761.67
2009-10-21	2,280	2,280	2,240	2,265	652,500	755
2009-10-20	2,335	2,335	2,265	2,280	818,300	760
2009-10-19	2,280	2,310	2,240	2,310	966,900	770
2009-10-16	2,280	2,310	2,265	2,300	1,337,800	766.67
2009-10-15	2,290	2,295	2,245	2,255	764,100	751.67
2009-10-14	2,280	2,280	2,185	2,240	1,376,600	746.67
2009-10-13	2,275	2,290	2,240	2,270	1,287,800	756.67
2009-10-09	2,120	2,175	2,095	2,175	853,700	725
2009-10-08	2,130	2,145	2,075	2,115	1,495,200	705
2009-10-07	2,070	2,170	2,065	2,150	2,059,500	716.67
2009-10-06	2,010	2,105	2,010	2,050	1,725,800	683.33
2009-10-05	2,010	2,030	1,972	1,997	1,752,400	665.67
2009-10-02	2,040	2,045	1,992	2,010	1,198,300	670
2009-10-01	2,130	2,145	2,080	2,115	1,123,800	705
2009-09-30	2,195	2,220	2,180	2,190	913,900	730
2009-09-29	2,160	2,185	2,140	2,165	1,272,300	721.67
2009-09-28	2,150	2,150	2,090	2,135	938,500	711.67
2009-09-25	2,200	2,215	2,175	2,200	864,000	733.33
2009-09-24	2,240	2,265	2,210	2,235	1,149,500	745
2009-09-18	2,210	2,215	2,155	2,200	1,087,600	733.33
2009-09-17	2,210	2,235	2,165	2,205	769,800	735
2009-09-16	2,160	2,225	2,160	2,175	1,149,300	725
2009-09-15	2,170	2,205	2,135	2,165	1,311,000	721.67
2009-09-14	2,265	2,265	2,165	2,190	1,702,300	730
2009-09-11	2,295	2,335	2,270	2,275	1,398,600	758.33
2009-09-10	2,270	2,325	2,265	2,300	1,487,500	766.67
2009-09-09	2,330	2,335	2,270	2,305	1,244,400	768.33
2009-09-08	2,365	2,370	2,325	2,370	883,800	790
2009-09-07	2,330	2,375	2,320	2,360	801,800	786.67
2009-09-04	2,295	2,320	2,265	2,295	1,033,200	765
2009-09-03	2,335	2,335	2,285	2,305	874,900	768.33
2009-09-02	2,300	2,345	2,300	2,340	1,450,400	780
2009-09-01	2,320	2,390	2,315	2,385	861,500	795
2009-08-31	2,420	2,450	2,310	2,330	865,800	776.67
2009-08-28	2,405	2,435	2,380	2,395	767,200	798.33
2009-08-27	2,435	2,460	2,380	2,405	981,400	801.67
2009-08-26	2,460	2,490	2,435	2,475	934,000	825
2009-08-25	2,450	2,455	2,415	2,425	1,364,400	808.33
2009-08-24	2,405	2,465	2,405	2,455	1,133,200	818.33
2009-08-21	2,480	2,480	2,330	2,385	1,626,600	795
2009-08-20	2,440	2,465	2,390	2,450	1,016,200	816.67
2009-08-19	2,440	2,470	2,400	2,400	1,185,000	800
2009-08-18	2,375	2,425	2,370	2,420	653,000	806.67
2009-08-17	2,460	2,465	2,400	2,410	742,100	803.33
2009-08-14	2,440	2,500	2,435	2,490	1,229,900	830
2009-08-13	2,475	2,515	2,470	2,480	830,400	826.67
2009-08-12	2,435	2,480	2,425	2,435	651,400	811.67
2009-08-11	2,520	2,525	2,460	2,485	663,600	828.33
2009-08-10	2,540	2,560	2,510	2,520	1,427,800	840
2009-08-07	2,470	2,470	2,380	2,450	865,400	816.67
2009-08-06	2,410	2,485	2,410	2,465	1,391,300	821.67
2009-08-05	2,445	2,460	2,350	2,355	1,767,600	785
2009-08-04	2,635	2,655	2,480	2,510	2,829,500	836.67
2009-08-03	2,510	2,605	2,485	2,605	2,270,500	868.33
2009-07-31	2,460	2,500	2,410	2,435	2,565,400	811.67
2009-07-30	2,320	2,355	2,300	2,345	1,030,400	781.67
2009-07-29	2,245	2,285	2,225	2,270	943,300	756.67
2009-07-28	2,300	2,305	2,245	2,255	854,300	751.67
2009-07-27	2,290	2,305	2,265	2,265	683,700	755
2009-07-24	2,265	2,290	2,220	2,250	2,391,300	750
2009-07-23	2,230	2,260	2,210	2,225	1,224,300	741.67
2009-07-22	2,215	2,235	2,160	2,215	1,173,000	738.33
2009-07-21	2,220	2,270	2,210	2,270	1,407,900	756.67
2009-07-17	2,165	2,165	2,105	2,135	741,900	711.67
2009-07-16	2,150	2,180	2,120	2,135	1,428,900	711.67
2009-07-15	2,100	2,100	2,015	2,050	939,700	683.33
2009-07-14	2,060	2,090	2,035	2,060	1,345,900	686.67
2009-07-13	2,060	2,095	1,940	1,960	2,711,600	653.33
2009-07-10	2,055	2,105	2,010	2,055	1,417,500	685
2009-07-09	2,070	2,110	2,020	2,035	1,248,100	678.33
2009-07-08	2,130	2,150	2,085	2,125	1,790,700	708.33
2009-07-07	2,260	2,290	2,150	2,150	1,673,600	716.67
2009-07-06	2,290	2,310	2,240	2,255	1,226,500	751.67
2009-07-03	2,265	2,315	2,240	2,300	2,362,500	766.67
2009-07-02	2,260	2,310	2,240	2,260	2,566,900	753.33
2009-07-01	2,100	2,240	2,095	2,180	2,903,500	726.67
2009-06-30	2,145	2,155	2,075	2,095	1,196,700	698.33
2009-06-29	2,110	2,135	2,060	2,075	823,800	691.67
2009-06-26	2,065	2,140	2,050	2,120	2,618,600	706.67
2009-06-25	1,945	2,045	1,945	2,035	1,658,300	678.33
2009-06-24	1,979	1,989	1,920	1,941	1,313,500	647
2009-06-23	1,960	1,986	1,930	1,952	1,808,100	650.67
2009-06-22	1,999	2,045	1,980	2,025	1,340,400	675
2009-06-19	1,999	2,005	1,956	1,988	1,309,400	662.67
2009-06-18	2,020	2,020	1,947	1,977	1,847,600	659
2009-06-17	1,939	2,040	1,933	2,030	1,498,300	676.67
2009-06-16	1,995	1,995	1,914	1,938	1,556,100	646
2009-06-15	2,085	2,085	2,000	2,015	863,200	671.67
2009-06-12	2,080	2,110	2,060	2,070	1,469,800	690
2009-06-11	2,105	2,130	2,070	2,080	1,266,500	693.33
2009-06-10	2,070	2,100	2,055	2,085	1,644,600	695
2009-06-09	2,020	2,085	2,010	2,050	1,878,700	683.33
2009-06-08	1,972	2,045	1,972	2,040	1,058,100	680
2009-06-05	1,950	1,982	1,945	1,979	1,320,700	659.67
2009-06-04	1,919	1,955	1,904	1,938	1,187,000	646
2009-06-03	1,911	1,958	1,880	1,949	1,434,700	649.67
2009-06-02	1,951	1,965	1,915	1,934	1,746,600	644.67
2009-06-01	1,884	1,920	1,855	1,913	1,284,600	637.67
2009-05-29	1,917	1,917	1,842	1,891	1,786,900	630.33
2009-05-28	1,820	1,928	1,807	1,922	1,858,900	640.67
2009-05-27	1,825	1,846	1,811	1,825	1,929,400	608.33
2009-05-26	1,796	1,830	1,780	1,824	1,269,400	608
2009-05-25	1,837	1,842	1,780	1,821	1,053,000	607
2009-05-22	1,782	1,829	1,766	1,820	1,594,500	606.67
2009-05-21	1,831	1,848	1,791	1,842	1,346,400	614
2009-05-20	1,900	1,910	1,829	1,882	1,134,600	627.33
2009-05-19	1,934	1,934	1,845	1,881	1,112,100	627
2009-05-18	1,817	1,861	1,768	1,844	1,242,200	614.67
2009-05-15	1,798	1,879	1,754	1,877	2,184,400	625.67
2009-05-14	1,842	1,843	1,785	1,800	1,581,200	600
2009-05-13	1,983	1,997	1,895	1,919	1,233,400	639.67
2009-05-12	1,990	2,015	1,968	1,973	2,036,900	657.67
2009-05-11	2,100	2,120	1,979	2,010	1,997,700	670
2009-05-08	2,125	2,140	2,095	2,120	1,060,500	706.67
2009-05-07	2,150	2,155	2,050	2,120	1,456,200	706.67
2009-05-01	2,010	2,045	1,971	2,040	2,483,000	680
2009-04-30	1,959	2,020	1,959	2,010	2,352,000	670
2009-04-28	1,969	2,030	1,871	1,902	4,356,000	634
2009-04-27	2,015	2,035	1,951	2,010	2,127,700	670
2009-04-24	1,970	2,025	1,946	1,951	2,859,700	650.33
2009-04-23	2,125	2,150	2,025	2,035	2,191,500	678.33
2009-04-22	2,045	2,100	2,025	2,060	1,679,800	686.67
2009-04-21	1,989	2,000	1,956	1,985	3,773,700	661.67
2009-04-20	2,030	2,055	1,991	2,050	1,723,800	683.33
2009-04-17	1,912	1,987	1,902	1,968	2,601,600	656
2009-04-16	1,951	1,963	1,845	1,854	1,459,100	618
2009-04-15	1,939	1,939	1,882	1,918	1,507,400	639.33
2009-04-14	1,995	2,025	1,882	1,947	2,819,400	649
2009-04-13	1,989	2,005	1,943	1,953	2,412,900	651
2009-04-10	1,970	2,045	1,943	1,989	3,647,100	663
2009-04-09	1,857	1,884	1,836	1,881	1,742,800	627
2009-04-08	1,844	1,850	1,757	1,767	1,907,700	589
2009-04-07	1,805	1,864	1,805	1,858	1,801,800	619.33
2009-04-06	1,947	1,947	1,796	1,813	2,127,400	604.33
2009-04-03	1,915	1,928	1,847	1,857	3,801,100	619
2009-04-02	1,690	1,850	1,680	1,795	2,922,200	598.33
2009-04-01	1,576	1,648	1,576	1,643	1,969,900	547.67
2009-03-31	1,577	1,625	1,529	1,546	2,128,800	515.33
2009-03-30	1,720	1,738	1,563	1,566	1,861,900	522
2009-03-27	1,680	1,744	1,668	1,709	1,681,800	569.67
2009-03-26	1,639	1,654	1,604	1,630	1,274,000	543.33
2009-03-25	1,666	1,666	1,611	1,633	1,410,600	544.33
2009-03-24	1,649	1,677	1,616	1,668	1,566,800	556
2009-03-23	1,560	1,604	1,518	1,590	2,006,900	530
2009-03-19	1,620	1,630	1,518	1,530	1,875,200	510
2009-03-18	1,640	1,663	1,597	1,615	3,260,000	538.33
2009-03-17	1,618	1,627	1,581	1,610	2,704,300	536.67
2009-03-16	1,563	1,616	1,556	1,588	2,620,800	529.33
2009-03-13	1,509	1,558	1,502	1,538	1,495,100	512.67
2009-03-12	1,528	1,536	1,435	1,459	1,646,500	486.33
2009-03-11	1,500	1,549	1,491	1,536	2,595,700	512
2009-03-10	1,469	1,475	1,417	1,425	1,579,000	475
2009-03-09	1,506	1,506	1,461	1,482	1,397,500	494
2009-03-06	1,500	1,527	1,458	1,466	2,044,600	488.67
2009-03-05	1,576	1,604	1,535	1,535	2,079,000	511.67
2009-03-04	1,526	1,565	1,481	1,559	2,055,300	519.67
2009-03-03	1,480	1,557	1,462	1,534	2,924,800	511.33
2009-03-02	1,479	1,527	1,476	1,501	1,574,900	500.33
2009-02-27	1,560	1,572	1,505	1,539	2,372,600	513
2009-02-26	1,601	1,626	1,559	1,565	3,811,400	521.67
2009-02-25	1,616	1,718	1,610	1,647	5,529,200	549
2009-02-24	1,418	1,526	1,403	1,526	3,572,700	508.67
2009-02-23	1,400	1,463	1,378	1,431	2,546,400	477
2009-02-20	1,414	1,425	1,351	1,421	2,890,100	473.67
2009-02-19	1,306	1,386	1,300	1,377	2,320,900	459
2009-02-18	1,250	1,314	1,236	1,286	1,770,200	428.67
2009-02-17	1,295	1,306	1,266	1,290	1,450,100	430
2009-02-16	1,312	1,341	1,303	1,315	913,900	438.33
2009-02-13	1,325	1,376	1,316	1,346	1,679,700	448.67
2009-02-12	1,322	1,371	1,322	1,345	1,637,500	448.33
2009-02-10	1,431	1,450	1,360	1,382	1,702,700	460.67
2009-02-09	1,440	1,470	1,420	1,426	1,871,700	475.33
2009-02-06	1,433	1,478	1,366	1,420	4,146,300	473.33
2009-02-05	1,336	1,476	1,317	1,424	3,964,700	474.67
2009-02-04	1,225	1,361	1,223	1,335	3,009,200	445
2009-02-03	1,194	1,251	1,176	1,223	2,764,900	407.67
2009-02-02	1,198	1,200	1,160	1,174	1,180,800	391.33
2009-01-30	1,250	1,280	1,218	1,238	1,424,500	412.67
2009-01-29	1,350	1,359	1,317	1,335	1,866,500	445
2009-01-28	1,207	1,293	1,173	1,278	2,521,800	426
2009-01-27	1,175	1,237	1,170	1,227	1,529,500	409
2009-01-26	1,189	1,197	1,143	1,150	960,600	383.33
2009-01-23	1,201	1,250	1,201	1,209	1,011,900	403
2009-01-22	1,300	1,304	1,202	1,253	1,771,900	417.67
2009-01-21	1,308	1,335	1,273	1,280	1,491,700	426.67
2009-01-20	1,345	1,373	1,303	1,348	3,154,400	449.33
2009-01-19	1,324	1,377	1,315	1,344	2,459,600	448
2009-01-16	1,263	1,314	1,246	1,304	1,258,000	434.67
2009-01-15	1,173	1,230	1,154	1,223	2,866,700	407.67
2009-01-14	1,225	1,284	1,206	1,273	1,715,500	424.33
2009-01-13	1,255	1,264	1,231	1,245	1,001,200	415
2009-01-09	1,414	1,418	1,333	1,352	1,262,100	450.67
2009-01-08	1,416	1,471	1,414	1,425	2,208,300	475
2009-01-07	1,351	1,527	1,347	1,485	2,390,800	495
2009-01-06	1,331	1,342	1,301	1,327	1,300,500	442.33
2009-01-05	1,275	1,328	1,267	1,320	1,314,200	440

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 [2009年度]

7259 (株)アイシンの時系列データ [2009年度]