7259 (株)アイシン の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,8922,9072,8602,873476,1002,873
2010-12-292,8992,9122,8772,898962,9002,898
2010-12-282,9162,9522,9132,920731,1002,920
2010-12-272,8752,9232,8672,913894,2002,913
2010-12-242,8692,8832,8302,847708,1002,847
2010-12-222,9102,9272,8612,874905,0002,874
2010-12-212,9312,9582,9192,920689,7002,920
2010-12-202,8912,9392,8912,9301,218,8002,930
2010-12-172,9092,9452,8972,9381,604,2002,938
2010-12-162,8922,9292,8732,9211,567,8002,921
2010-12-152,8692,8962,8462,8851,457,0002,885
2010-12-142,8472,8652,8212,839944,5002,839
2010-12-132,8052,8352,7962,835853,7002,835
2010-12-102,8322,8692,7862,8021,705,3002,802
2010-12-092,8622,8652,8462,862993,4002,862
2010-12-082,8242,8682,8222,8561,287,0002,856
2010-12-072,8202,8242,7862,8151,015,1002,815
2010-12-062,7952,8162,7852,816823,3002,816
2010-12-032,8052,8252,7872,805945,1002,805
2010-12-022,7612,7982,7612,7911,507,5002,791
2010-12-012,7012,7162,6822,7161,157,8002,716
2010-11-302,7572,7632,7102,7131,344,7002,713
2010-11-292,7502,7712,7242,735920,4002,735
2010-11-262,7702,7752,7182,7341,000,2002,734
2010-11-252,7852,7992,7652,7691,072,8002,769
2010-11-242,7022,7522,7002,735943,5002,735
2010-11-222,7622,7772,7502,7641,417,6002,764
2010-11-192,7842,7942,7332,7501,269,0002,750
2010-11-182,7712,7802,7072,7802,013,7002,780
2010-11-172,6682,7632,6672,7632,451,9002,763
2010-11-162,7252,7342,6642,6681,812,8002,668
2010-11-152,6682,6932,6342,6861,218,5002,686
2010-11-122,6492,6772,6182,6201,357,0002,620
2010-11-112,6952,7042,6662,6861,392,4002,686
2010-11-102,6092,6692,6062,6641,593,8002,664
2010-11-092,5812,6202,5732,5871,357,1002,587
2010-11-082,5272,5802,5222,5801,748,7002,580
2010-11-052,5082,5482,4942,5201,693,0002,520
2010-11-042,4522,4992,4482,4741,833,9002,474
2010-11-022,4322,4432,3932,4121,688,3002,412
2010-11-012,4872,5042,4452,4631,361,1002,463
2010-10-292,4702,5332,4122,5273,579,9002,527
2010-10-282,4392,4612,4162,4381,641,3002,438
2010-10-272,4232,4742,4232,4322,417,6002,432
2010-10-262,4312,4392,3712,3902,848,3002,390
2010-10-252,4962,5052,4622,4691,616,1002,469
2010-10-222,5462,5472,4602,5113,047,6002,511
2010-10-212,6002,6102,5412,5581,851,7002,558
2010-10-202,5912,5932,5322,5771,217,2002,577
2010-10-192,5842,6242,5732,6241,282,1002,624
2010-10-182,5622,6132,5562,6061,276,8002,606
2010-10-152,6062,6062,5472,5641,088,3002,564
2010-10-142,5762,6112,5722,5891,553,6002,589
2010-10-132,5412,5762,5242,5361,083,2002,536
2010-10-122,6002,6042,4932,5231,398,6002,523
2010-10-082,6232,6442,5692,5691,448,4002,569
2010-10-072,6202,6542,6022,6221,521,0002,622
2010-10-062,5952,6222,5722,6171,293,4002,617
2010-10-052,5552,6022,5382,5931,247,2002,593
2010-10-042,5932,6372,5682,5811,830,1002,581
2010-10-012,6002,6002,5482,5851,167,7002,585
2010-09-302,5682,6182,5632,6042,051,4002,604
2010-09-292,5402,5642,5162,558776,4002,558
2010-09-282,5282,5502,5182,526448,8002,526
2010-09-272,4952,5512,4902,551674,8002,551
2010-09-242,4682,5292,4392,465989,0002,465
2010-09-222,4982,5162,4662,4981,050,8002,498
2010-09-212,5352,5492,4742,487702,9002,487
2010-09-172,5132,5202,4862,501924,3002,501
2010-09-162,4872,4992,4332,4801,030,8002,480
2010-09-152,3562,4822,3462,4581,333,2002,458
2010-09-142,3572,3752,3472,358580,1002,358
2010-09-132,3502,3812,3302,357814,1002,357
2010-09-102,3502,3562,3042,3111,062,7002,311
2010-09-092,2812,3312,2812,3111,061,4002,311
2010-09-082,2682,2802,2212,250779,0002,250
2010-09-072,2772,3242,2752,301810,0002,301
2010-09-062,2582,2992,2382,297551,5002,297
2010-09-032,2392,2652,2152,239784,5002,239
2010-09-022,2262,2442,2082,227834,5002,227
2010-09-012,1902,2132,1652,183979,4002,183
2010-08-312,2232,2342,1662,1741,136,2002,174
2010-08-302,2752,3102,2382,246860,0002,246
2010-08-272,1332,2472,1312,2371,198,1002,237
2010-08-262,1982,2002,1442,1651,441,0002,165
2010-08-252,1612,1952,1482,1681,022,0002,168
2010-08-242,2202,2272,1892,2001,257,1002,200
2010-08-232,3002,3002,2502,258622,9002,258
2010-08-202,3022,3242,2892,305652,7002,305
2010-08-192,2982,3492,2862,342950,8002,342
2010-08-182,3182,3262,2672,291904,8002,291
2010-08-172,2672,2882,2492,284745,0002,284
2010-08-162,2612,2992,2342,2931,059,6002,293
2010-08-132,2492,2892,2442,289701,0002,289
2010-08-122,2122,2642,2122,264838,2002,264
2010-08-112,3062,3092,2652,273940,5002,273
2010-08-102,3662,3742,3232,356804,3002,356
2010-08-092,3532,3652,3412,360543,6002,360
2010-08-062,3652,3932,3552,385750,9002,385
2010-08-052,4012,4112,3482,3731,061,7002,373
2010-08-042,3812,3832,3272,3371,515,1002,337
2010-08-032,4422,4592,3982,4061,245,7002,406
2010-08-022,4042,4622,4042,4161,172,7002,416
2010-07-302,4882,5002,4032,4151,434,9002,415
2010-07-292,4822,5002,4722,488736,0002,488
2010-07-282,4632,5182,4572,511952,6002,511
2010-07-272,4602,4722,4252,4301,375,1002,430
2010-07-262,4772,5032,4472,453872,2002,453
2010-07-232,5082,5092,4442,456929,8002,456
2010-07-222,4022,4322,3842,422936,1002,422
2010-07-212,5162,5192,4342,4341,282,8002,434
2010-07-202,4552,5112,4552,4931,000,1002,493
2010-07-162,5652,5652,4932,505945,8002,505
2010-07-152,6262,6282,5872,600845,0002,600
2010-07-142,5702,6452,5652,6321,426,5002,632
2010-07-132,5552,5592,4972,5281,235,8002,528
2010-07-122,5172,5582,5092,519901,5002,519
2010-07-092,4732,5202,4622,5081,224,4002,508
2010-07-082,4492,4642,4332,4401,178,2002,440
2010-07-072,3932,4032,3632,3971,084,8002,397
2010-07-062,3052,4032,2962,401931,6002,401
2010-07-052,3242,3522,3232,347672,0002,347
2010-07-022,3802,3802,3142,3261,459,6002,326
2010-07-012,3742,3972,3212,3301,218,8002,330
2010-06-302,4382,4382,3872,4141,111,0002,414
2010-06-292,5192,5302,4482,457699,3002,457
2010-06-282,5132,5232,4912,514561,6002,514
2010-06-252,5312,5542,5012,5061,098,1002,506
2010-06-242,5712,6042,5602,581640,7002,581
2010-06-232,5592,5802,5392,572662,9002,572
2010-06-222,5882,6302,5692,605713,4002,605
2010-06-212,6092,6642,5972,614986,5002,614
2010-06-182,5862,6022,5522,593800,4002,593
2010-06-172,5672,5822,5412,568955,5002,568
2010-06-162,6132,6182,5812,5821,011,3002,582
2010-06-152,5742,6172,5692,584778,7002,584
2010-06-142,5332,5762,5332,576576,5002,576
2010-06-112,5432,5522,4962,503780,3002,503
2010-06-102,4642,4862,4432,478965,1002,478
2010-06-092,4512,4682,4082,4351,067,9002,435
2010-06-082,4702,5132,4512,479660,0002,479
2010-06-072,5442,5442,4732,4931,182,9002,493
2010-06-042,6152,6322,5702,594967,2002,594
2010-06-032,5312,5852,5192,5791,063,7002,579
2010-06-022,4982,5372,4562,481784,0002,481
2010-06-012,5442,5542,5102,539769,2002,539
2010-05-312,5472,5962,5282,538940,1002,538
2010-05-282,5752,5832,5352,5581,194,1002,558
2010-05-272,4602,5382,4552,5251,364,5002,525
2010-05-262,5022,5382,4362,5031,412,2002,503
2010-05-252,5702,6082,4812,4981,241,3002,498
2010-05-242,5602,5752,5272,5651,330,5002,565
2010-05-212,6032,6092,5612,6002,109,1002,600
2010-05-202,6802,6882,6392,6591,468,8002,659
2010-05-192,6662,6982,6362,6771,422,6002,677
2010-05-182,7342,7442,6632,6901,198,4002,690
2010-05-172,7562,7892,6942,733788,2002,733
2010-05-142,7842,8152,7432,795857,1002,795
2010-05-132,8142,8442,7912,8341,042,4002,834
2010-05-122,7702,8342,7522,7641,000,1002,764
2010-05-112,8372,8392,7332,7471,101,2002,747
2010-05-102,7852,8222,7542,8181,404,6002,818
2010-05-072,7902,7962,7452,7841,253,4002,784
2010-05-062,8402,8892,8182,8502,024,3002,850
2010-04-302,8522,9112,8342,8692,678,2002,869
2010-04-282,6532,8652,6522,8513,726,2002,851
2010-04-272,7392,7942,7382,7521,640,8002,752
2010-04-262,7162,7442,7102,738697,1002,738
2010-04-232,6662,6962,6462,682916,9002,682
2010-04-222,7012,7092,6742,6791,790,8002,679
2010-04-212,6692,7122,6662,7061,545,5002,706
2010-04-202,6162,6822,6002,6131,055,2002,613
2010-04-192,6062,6132,5842,6011,058,3002,601
2010-04-162,7222,7232,6472,6561,094,4002,656
2010-04-152,7072,7282,6852,7011,450,8002,701
2010-04-142,6722,6862,6482,6761,179,2002,676
2010-04-132,7102,7202,6682,688659,6002,688
2010-04-122,7452,7582,7252,725550,4002,725
2010-04-092,7502,7582,6772,7151,440,6002,715
2010-04-082,7152,7432,6952,716976,9002,716
2010-04-072,7812,8032,7522,7651,159,2002,765
2010-04-062,8422,8422,7672,7881,256,1002,788
2010-04-052,8712,8712,8322,842477,4002,842
2010-04-022,8152,8342,8092,825965,4002,825
2010-04-012,7872,8002,7552,7851,030,6002,785
2010-03-312,8102,8202,7932,8001,234,9002,800
2010-03-302,7472,7912,7372,7901,683,3002,790
2010-03-292,7392,7492,7192,727887,9002,727
2010-03-262,7142,7262,6902,720763,0002,720
2010-03-252,6782,7032,6692,675913,9002,675
2010-03-242,6982,7092,6542,6661,276,0002,666
2010-03-232,6452,6772,6452,6631,050,0002,663
2010-03-192,5892,6582,5892,6391,740,0002,639
2010-03-182,6062,6182,5562,5611,255,2002,561
2010-03-172,5802,6252,5712,6051,520,0002,605
2010-03-162,5082,5512,5052,5481,136,2002,548
2010-03-152,4962,5222,4812,510530,1002,510
2010-03-122,4752,5002,4592,489697,5002,489
2010-03-112,4852,4942,4342,469578,4002,469
2010-03-102,5022,5172,4542,460672,8002,460
2010-03-092,4872,5062,4762,4951,047,9002,495
2010-03-082,4802,4962,4682,486998,1002,486
2010-03-052,4082,4432,4082,4301,045,5002,430
2010-03-042,4012,4302,3752,382883,0002,382
2010-03-032,3502,4082,3472,4021,203,0002,402
2010-03-022,3532,3882,3452,3671,103,4002,367
2010-03-012,3402,3812,3192,349991,9002,349
2010-02-262,3152,3442,2972,3321,398,0002,332
2010-02-252,3262,4122,2802,2963,292,0002,296
2010-02-242,3002,3302,2802,3301,485,6002,330
2010-02-232,3642,3752,3062,3491,537,4002,349
2010-02-222,3862,4392,3692,3851,118,6002,385
2010-02-192,3832,4382,3322,3361,294,1002,336
2010-02-182,4132,4182,3622,378913,7002,378
2010-02-172,3702,3872,3502,3821,260,0002,382
2010-02-162,3842,4202,3522,3651,599,4002,365
2010-02-152,4242,4452,3812,394791,2002,394
2010-02-122,4052,4242,3652,4111,089,1002,411
2010-02-102,4552,4622,3912,4061,486,9002,406
2010-02-092,3952,4392,3702,4252,394,3002,425
2010-02-082,3122,3952,2772,3623,366,2002,362
2010-02-052,2352,4002,2002,3604,386,1002,360
2010-02-042,3552,3702,1982,2855,363,1002,285
2010-02-032,5392,6042,3342,3768,039,1002,376
2010-02-022,4672,5232,4652,5081,474,9002,508
2010-02-012,4002,4172,3412,4111,384,4002,411
2010-01-292,3902,4402,3572,3961,447,0002,396
2010-01-282,3552,4902,3502,4303,240,1002,430
2010-01-272,5462,5592,4552,4551,605,6002,455
2010-01-262,6102,6692,5652,568792,9002,568
2010-01-252,6252,6712,6052,630906,2002,630
2010-01-222,6852,7262,6412,6751,954,9002,675
2010-01-212,6832,7912,6822,7851,272,3002,785
2010-01-202,7442,7672,6602,6821,409,9002,682
2010-01-192,6852,7102,6672,680708,0002,680
2010-01-182,6782,7092,6602,695797,2002,695
2010-01-152,7792,8002,7152,7281,692,3002,728
2010-01-142,6702,7462,6552,7351,929,8002,735
2010-01-132,6692,6692,5912,6331,691,0002,633
2010-01-122,5652,6812,5652,6751,245,6002,675
2010-01-082,5952,6132,5652,5901,546,5002,590
2010-01-072,6302,6332,5232,5551,613,3002,555
2010-01-062,6302,6442,6012,6101,029,7002,610
2010-01-052,6692,6752,6232,6421,060,2002,642
2010-01-042,6602,6802,6402,660665,8002,660

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