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
2010-12-30	2,892	2,907	2,860	2,873	476,100	957.67
2010-12-29	2,899	2,912	2,877	2,898	962,900	966
2010-12-28	2,916	2,952	2,913	2,920	731,100	973.33
2010-12-27	2,875	2,923	2,867	2,913	894,200	971
2010-12-24	2,869	2,883	2,830	2,847	708,100	949
2010-12-22	2,910	2,927	2,861	2,874	905,000	958
2010-12-21	2,931	2,958	2,919	2,920	689,700	973.33
2010-12-20	2,891	2,939	2,891	2,930	1,218,800	976.67
2010-12-17	2,909	2,945	2,897	2,938	1,604,200	979.33
2010-12-16	2,892	2,929	2,873	2,921	1,567,800	973.67
2010-12-15	2,869	2,896	2,846	2,885	1,457,000	961.67
2010-12-14	2,847	2,865	2,821	2,839	944,500	946.33
2010-12-13	2,805	2,835	2,796	2,835	853,700	945
2010-12-10	2,832	2,869	2,786	2,802	1,705,300	934
2010-12-09	2,862	2,865	2,846	2,862	993,400	954
2010-12-08	2,824	2,868	2,822	2,856	1,287,000	952
2010-12-07	2,820	2,824	2,786	2,815	1,015,100	938.33
2010-12-06	2,795	2,816	2,785	2,816	823,300	938.67
2010-12-03	2,805	2,825	2,787	2,805	945,100	935
2010-12-02	2,761	2,798	2,761	2,791	1,507,500	930.33
2010-12-01	2,701	2,716	2,682	2,716	1,157,800	905.33
2010-11-30	2,757	2,763	2,710	2,713	1,344,700	904.33
2010-11-29	2,750	2,771	2,724	2,735	920,400	911.67
2010-11-26	2,770	2,775	2,718	2,734	1,000,200	911.33
2010-11-25	2,785	2,799	2,765	2,769	1,072,800	923
2010-11-24	2,702	2,752	2,700	2,735	943,500	911.67
2010-11-22	2,762	2,777	2,750	2,764	1,417,600	921.33
2010-11-19	2,784	2,794	2,733	2,750	1,269,000	916.67
2010-11-18	2,771	2,780	2,707	2,780	2,013,700	926.67
2010-11-17	2,668	2,763	2,667	2,763	2,451,900	921
2010-11-16	2,725	2,734	2,664	2,668	1,812,800	889.33
2010-11-15	2,668	2,693	2,634	2,686	1,218,500	895.33
2010-11-12	2,649	2,677	2,618	2,620	1,357,000	873.33
2010-11-11	2,695	2,704	2,666	2,686	1,392,400	895.33
2010-11-10	2,609	2,669	2,606	2,664	1,593,800	888
2010-11-09	2,581	2,620	2,573	2,587	1,357,100	862.33
2010-11-08	2,527	2,580	2,522	2,580	1,748,700	860
2010-11-05	2,508	2,548	2,494	2,520	1,693,000	840
2010-11-04	2,452	2,499	2,448	2,474	1,833,900	824.67
2010-11-02	2,432	2,443	2,393	2,412	1,688,300	804
2010-11-01	2,487	2,504	2,445	2,463	1,361,100	821
2010-10-29	2,470	2,533	2,412	2,527	3,579,900	842.33
2010-10-28	2,439	2,461	2,416	2,438	1,641,300	812.67
2010-10-27	2,423	2,474	2,423	2,432	2,417,600	810.67
2010-10-26	2,431	2,439	2,371	2,390	2,848,300	796.67
2010-10-25	2,496	2,505	2,462	2,469	1,616,100	823
2010-10-22	2,546	2,547	2,460	2,511	3,047,600	837
2010-10-21	2,600	2,610	2,541	2,558	1,851,700	852.67
2010-10-20	2,591	2,593	2,532	2,577	1,217,200	859
2010-10-19	2,584	2,624	2,573	2,624	1,282,100	874.67
2010-10-18	2,562	2,613	2,556	2,606	1,276,800	868.67
2010-10-15	2,606	2,606	2,547	2,564	1,088,300	854.67
2010-10-14	2,576	2,611	2,572	2,589	1,553,600	863
2010-10-13	2,541	2,576	2,524	2,536	1,083,200	845.33
2010-10-12	2,600	2,604	2,493	2,523	1,398,600	841
2010-10-08	2,623	2,644	2,569	2,569	1,448,400	856.33
2010-10-07	2,620	2,654	2,602	2,622	1,521,000	874
2010-10-06	2,595	2,622	2,572	2,617	1,293,400	872.33
2010-10-05	2,555	2,602	2,538	2,593	1,247,200	864.33
2010-10-04	2,593	2,637	2,568	2,581	1,830,100	860.33
2010-10-01	2,600	2,600	2,548	2,585	1,167,700	861.67
2010-09-30	2,568	2,618	2,563	2,604	2,051,400	868
2010-09-29	2,540	2,564	2,516	2,558	776,400	852.67
2010-09-28	2,528	2,550	2,518	2,526	448,800	842
2010-09-27	2,495	2,551	2,490	2,551	674,800	850.33
2010-09-24	2,468	2,529	2,439	2,465	989,000	821.67
2010-09-22	2,498	2,516	2,466	2,498	1,050,800	832.67
2010-09-21	2,535	2,549	2,474	2,487	702,900	829
2010-09-17	2,513	2,520	2,486	2,501	924,300	833.67
2010-09-16	2,487	2,499	2,433	2,480	1,030,800	826.67
2010-09-15	2,356	2,482	2,346	2,458	1,333,200	819.33
2010-09-14	2,357	2,375	2,347	2,358	580,100	786
2010-09-13	2,350	2,381	2,330	2,357	814,100	785.67
2010-09-10	2,350	2,356	2,304	2,311	1,062,700	770.33
2010-09-09	2,281	2,331	2,281	2,311	1,061,400	770.33
2010-09-08	2,268	2,280	2,221	2,250	779,000	750
2010-09-07	2,277	2,324	2,275	2,301	810,000	767
2010-09-06	2,258	2,299	2,238	2,297	551,500	765.67
2010-09-03	2,239	2,265	2,215	2,239	784,500	746.33
2010-09-02	2,226	2,244	2,208	2,227	834,500	742.33
2010-09-01	2,190	2,213	2,165	2,183	979,400	727.67
2010-08-31	2,223	2,234	2,166	2,174	1,136,200	724.67
2010-08-30	2,275	2,310	2,238	2,246	860,000	748.67
2010-08-27	2,133	2,247	2,131	2,237	1,198,100	745.67
2010-08-26	2,198	2,200	2,144	2,165	1,441,000	721.67
2010-08-25	2,161	2,195	2,148	2,168	1,022,000	722.67
2010-08-24	2,220	2,227	2,189	2,200	1,257,100	733.33
2010-08-23	2,300	2,300	2,250	2,258	622,900	752.67
2010-08-20	2,302	2,324	2,289	2,305	652,700	768.33
2010-08-19	2,298	2,349	2,286	2,342	950,800	780.67
2010-08-18	2,318	2,326	2,267	2,291	904,800	763.67
2010-08-17	2,267	2,288	2,249	2,284	745,000	761.33
2010-08-16	2,261	2,299	2,234	2,293	1,059,600	764.33
2010-08-13	2,249	2,289	2,244	2,289	701,000	763
2010-08-12	2,212	2,264	2,212	2,264	838,200	754.67
2010-08-11	2,306	2,309	2,265	2,273	940,500	757.67
2010-08-10	2,366	2,374	2,323	2,356	804,300	785.33
2010-08-09	2,353	2,365	2,341	2,360	543,600	786.67
2010-08-06	2,365	2,393	2,355	2,385	750,900	795
2010-08-05	2,401	2,411	2,348	2,373	1,061,700	791
2010-08-04	2,381	2,383	2,327	2,337	1,515,100	779
2010-08-03	2,442	2,459	2,398	2,406	1,245,700	802
2010-08-02	2,404	2,462	2,404	2,416	1,172,700	805.33
2010-07-30	2,488	2,500	2,403	2,415	1,434,900	805
2010-07-29	2,482	2,500	2,472	2,488	736,000	829.33
2010-07-28	2,463	2,518	2,457	2,511	952,600	837
2010-07-27	2,460	2,472	2,425	2,430	1,375,100	810
2010-07-26	2,477	2,503	2,447	2,453	872,200	817.67
2010-07-23	2,508	2,509	2,444	2,456	929,800	818.67
2010-07-22	2,402	2,432	2,384	2,422	936,100	807.33
2010-07-21	2,516	2,519	2,434	2,434	1,282,800	811.33
2010-07-20	2,455	2,511	2,455	2,493	1,000,100	831
2010-07-16	2,565	2,565	2,493	2,505	945,800	835
2010-07-15	2,626	2,628	2,587	2,600	845,000	866.67
2010-07-14	2,570	2,645	2,565	2,632	1,426,500	877.33
2010-07-13	2,555	2,559	2,497	2,528	1,235,800	842.67
2010-07-12	2,517	2,558	2,509	2,519	901,500	839.67
2010-07-09	2,473	2,520	2,462	2,508	1,224,400	836
2010-07-08	2,449	2,464	2,433	2,440	1,178,200	813.33
2010-07-07	2,393	2,403	2,363	2,397	1,084,800	799
2010-07-06	2,305	2,403	2,296	2,401	931,600	800.33
2010-07-05	2,324	2,352	2,323	2,347	672,000	782.33
2010-07-02	2,380	2,380	2,314	2,326	1,459,600	775.33
2010-07-01	2,374	2,397	2,321	2,330	1,218,800	776.67
2010-06-30	2,438	2,438	2,387	2,414	1,111,000	804.67
2010-06-29	2,519	2,530	2,448	2,457	699,300	819
2010-06-28	2,513	2,523	2,491	2,514	561,600	838
2010-06-25	2,531	2,554	2,501	2,506	1,098,100	835.33
2010-06-24	2,571	2,604	2,560	2,581	640,700	860.33
2010-06-23	2,559	2,580	2,539	2,572	662,900	857.33
2010-06-22	2,588	2,630	2,569	2,605	713,400	868.33
2010-06-21	2,609	2,664	2,597	2,614	986,500	871.33
2010-06-18	2,586	2,602	2,552	2,593	800,400	864.33
2010-06-17	2,567	2,582	2,541	2,568	955,500	856
2010-06-16	2,613	2,618	2,581	2,582	1,011,300	860.67
2010-06-15	2,574	2,617	2,569	2,584	778,700	861.33
2010-06-14	2,533	2,576	2,533	2,576	576,500	858.67
2010-06-11	2,543	2,552	2,496	2,503	780,300	834.33
2010-06-10	2,464	2,486	2,443	2,478	965,100	826
2010-06-09	2,451	2,468	2,408	2,435	1,067,900	811.67
2010-06-08	2,470	2,513	2,451	2,479	660,000	826.33
2010-06-07	2,544	2,544	2,473	2,493	1,182,900	831
2010-06-04	2,615	2,632	2,570	2,594	967,200	864.67
2010-06-03	2,531	2,585	2,519	2,579	1,063,700	859.67
2010-06-02	2,498	2,537	2,456	2,481	784,000	827
2010-06-01	2,544	2,554	2,510	2,539	769,200	846.33
2010-05-31	2,547	2,596	2,528	2,538	940,100	846
2010-05-28	2,575	2,583	2,535	2,558	1,194,100	852.67
2010-05-27	2,460	2,538	2,455	2,525	1,364,500	841.67
2010-05-26	2,502	2,538	2,436	2,503	1,412,200	834.33
2010-05-25	2,570	2,608	2,481	2,498	1,241,300	832.67
2010-05-24	2,560	2,575	2,527	2,565	1,330,500	855
2010-05-21	2,603	2,609	2,561	2,600	2,109,100	866.67
2010-05-20	2,680	2,688	2,639	2,659	1,468,800	886.33
2010-05-19	2,666	2,698	2,636	2,677	1,422,600	892.33
2010-05-18	2,734	2,744	2,663	2,690	1,198,400	896.67
2010-05-17	2,756	2,789	2,694	2,733	788,200	911
2010-05-14	2,784	2,815	2,743	2,795	857,100	931.67
2010-05-13	2,814	2,844	2,791	2,834	1,042,400	944.67
2010-05-12	2,770	2,834	2,752	2,764	1,000,100	921.33
2010-05-11	2,837	2,839	2,733	2,747	1,101,200	915.67
2010-05-10	2,785	2,822	2,754	2,818	1,404,600	939.33
2010-05-07	2,790	2,796	2,745	2,784	1,253,400	928
2010-05-06	2,840	2,889	2,818	2,850	2,024,300	950
2010-04-30	2,852	2,911	2,834	2,869	2,678,200	956.33
2010-04-28	2,653	2,865	2,652	2,851	3,726,200	950.33
2010-04-27	2,739	2,794	2,738	2,752	1,640,800	917.33
2010-04-26	2,716	2,744	2,710	2,738	697,100	912.67
2010-04-23	2,666	2,696	2,646	2,682	916,900	894
2010-04-22	2,701	2,709	2,674	2,679	1,790,800	893
2010-04-21	2,669	2,712	2,666	2,706	1,545,500	902
2010-04-20	2,616	2,682	2,600	2,613	1,055,200	871
2010-04-19	2,606	2,613	2,584	2,601	1,058,300	867
2010-04-16	2,722	2,723	2,647	2,656	1,094,400	885.33
2010-04-15	2,707	2,728	2,685	2,701	1,450,800	900.33
2010-04-14	2,672	2,686	2,648	2,676	1,179,200	892
2010-04-13	2,710	2,720	2,668	2,688	659,600	896
2010-04-12	2,745	2,758	2,725	2,725	550,400	908.33
2010-04-09	2,750	2,758	2,677	2,715	1,440,600	905
2010-04-08	2,715	2,743	2,695	2,716	976,900	905.33
2010-04-07	2,781	2,803	2,752	2,765	1,159,200	921.67
2010-04-06	2,842	2,842	2,767	2,788	1,256,100	929.33
2010-04-05	2,871	2,871	2,832	2,842	477,400	947.33
2010-04-02	2,815	2,834	2,809	2,825	965,400	941.67
2010-04-01	2,787	2,800	2,755	2,785	1,030,600	928.33
2010-03-31	2,810	2,820	2,793	2,800	1,234,900	933.33
2010-03-30	2,747	2,791	2,737	2,790	1,683,300	930
2010-03-29	2,739	2,749	2,719	2,727	887,900	909
2010-03-26	2,714	2,726	2,690	2,720	763,000	906.67
2010-03-25	2,678	2,703	2,669	2,675	913,900	891.67
2010-03-24	2,698	2,709	2,654	2,666	1,276,000	888.67
2010-03-23	2,645	2,677	2,645	2,663	1,050,000	887.67
2010-03-19	2,589	2,658	2,589	2,639	1,740,000	879.67
2010-03-18	2,606	2,618	2,556	2,561	1,255,200	853.67
2010-03-17	2,580	2,625	2,571	2,605	1,520,000	868.33
2010-03-16	2,508	2,551	2,505	2,548	1,136,200	849.33
2010-03-15	2,496	2,522	2,481	2,510	530,100	836.67
2010-03-12	2,475	2,500	2,459	2,489	697,500	829.67
2010-03-11	2,485	2,494	2,434	2,469	578,400	823
2010-03-10	2,502	2,517	2,454	2,460	672,800	820
2010-03-09	2,487	2,506	2,476	2,495	1,047,900	831.67
2010-03-08	2,480	2,496	2,468	2,486	998,100	828.67
2010-03-05	2,408	2,443	2,408	2,430	1,045,500	810
2010-03-04	2,401	2,430	2,375	2,382	883,000	794
2010-03-03	2,350	2,408	2,347	2,402	1,203,000	800.67
2010-03-02	2,353	2,388	2,345	2,367	1,103,400	789
2010-03-01	2,340	2,381	2,319	2,349	991,900	783
2010-02-26	2,315	2,344	2,297	2,332	1,398,000	777.33
2010-02-25	2,326	2,412	2,280	2,296	3,292,000	765.33
2010-02-24	2,300	2,330	2,280	2,330	1,485,600	776.67
2010-02-23	2,364	2,375	2,306	2,349	1,537,400	783
2010-02-22	2,386	2,439	2,369	2,385	1,118,600	795
2010-02-19	2,383	2,438	2,332	2,336	1,294,100	778.67
2010-02-18	2,413	2,418	2,362	2,378	913,700	792.67
2010-02-17	2,370	2,387	2,350	2,382	1,260,000	794
2010-02-16	2,384	2,420	2,352	2,365	1,599,400	788.33
2010-02-15	2,424	2,445	2,381	2,394	791,200	798
2010-02-12	2,405	2,424	2,365	2,411	1,089,100	803.67
2010-02-10	2,455	2,462	2,391	2,406	1,486,900	802
2010-02-09	2,395	2,439	2,370	2,425	2,394,300	808.33
2010-02-08	2,312	2,395	2,277	2,362	3,366,200	787.33
2010-02-05	2,235	2,400	2,200	2,360	4,386,100	786.67
2010-02-04	2,355	2,370	2,198	2,285	5,363,100	761.67
2010-02-03	2,539	2,604	2,334	2,376	8,039,100	792
2010-02-02	2,467	2,523	2,465	2,508	1,474,900	836
2010-02-01	2,400	2,417	2,341	2,411	1,384,400	803.67
2010-01-29	2,390	2,440	2,357	2,396	1,447,000	798.67
2010-01-28	2,355	2,490	2,350	2,430	3,240,100	810
2010-01-27	2,546	2,559	2,455	2,455	1,605,600	818.33
2010-01-26	2,610	2,669	2,565	2,568	792,900	856
2010-01-25	2,625	2,671	2,605	2,630	906,200	876.67
2010-01-22	2,685	2,726	2,641	2,675	1,954,900	891.67
2010-01-21	2,683	2,791	2,682	2,785	1,272,300	928.33
2010-01-20	2,744	2,767	2,660	2,682	1,409,900	894
2010-01-19	2,685	2,710	2,667	2,680	708,000	893.33
2010-01-18	2,678	2,709	2,660	2,695	797,200	898.33
2010-01-15	2,779	2,800	2,715	2,728	1,692,300	909.33
2010-01-14	2,670	2,746	2,655	2,735	1,929,800	911.67
2010-01-13	2,669	2,669	2,591	2,633	1,691,000	877.67
2010-01-12	2,565	2,681	2,565	2,675	1,245,600	891.67
2010-01-08	2,595	2,613	2,565	2,590	1,546,500	863.33
2010-01-07	2,630	2,633	2,523	2,555	1,613,300	851.67
2010-01-06	2,630	2,644	2,601	2,610	1,029,700	870
2010-01-05	2,669	2,675	2,623	2,642	1,060,200	880.67
2010-01-04	2,660	2,680	2,640	2,660	665,800	886.67

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

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 [2010年度]

7259 (株)アイシンの時系列データ [2010年度]