7259 (株)アイシンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,157	2,246	2,157	2,194	506,900	731.33
2011-12-29	2,141	2,156	2,114	2,146	482,200	715.33
2011-12-28	2,163	2,176	2,152	2,152	461,700	717.33
2011-12-27	2,168	2,182	2,153	2,169	455,500	723
2011-12-26	2,176	2,184	2,159	2,163	460,900	721
2011-12-22	2,148	2,161	2,133	2,147	873,900	715.67
2011-12-21	2,154	2,162	2,123	2,132	685,800	710.67
2011-12-20	2,125	2,125	2,086	2,116	844,300	705.33
2011-12-19	2,111	2,128	2,084	2,106	807,200	702
2011-12-16	2,109	2,121	2,087	2,103	1,075,700	701
2011-12-15	2,154	2,178	2,102	2,108	1,867,700	702.67
2011-12-14	2,233	2,235	2,189	2,200	1,334,200	733.33
2011-12-13	2,254	2,260	2,226	2,234	1,183,100	744.67
2011-12-12	2,300	2,305	2,274	2,274	819,600	758
2011-12-09	2,227	2,272	2,209	2,250	1,053,400	750
2011-12-08	2,267	2,290	2,240	2,262	671,300	754
2011-12-07	2,289	2,315	2,260	2,292	1,293,200	764
2011-12-06	2,294	2,306	2,260	2,266	574,100	755.33
2011-12-05	2,333	2,339	2,305	2,307	1,019,500	769
2011-12-02	2,300	2,322	2,293	2,319	750,400	773
2011-12-01	2,360	2,373	2,295	2,307	1,342,900	769
2011-11-30	2,285	2,286	2,215	2,260	1,435,200	753.33
2011-11-29	2,210	2,281	2,190	2,273	2,538,400	757.67
2011-11-28	2,118	2,178	2,118	2,150	1,441,700	716.67
2011-11-25	2,061	2,116	2,059	2,103	1,250,800	701
2011-11-24	2,100	2,124	2,080	2,088	1,174,200	696
2011-11-22	2,104	2,168	2,103	2,159	913,500	719.67
2011-11-21	2,168	2,176	2,126	2,134	943,200	711.33
2011-11-18	2,140	2,186	2,130	2,178	1,097,600	726
2011-11-17	2,205	2,233	2,187	2,210	1,502,900	736.67
2011-11-16	2,291	2,296	2,230	2,230	877,400	743.33
2011-11-15	2,302	2,320	2,297	2,305	951,200	768.33
2011-11-14	2,390	2,410	2,336	2,356	1,074,600	785.33
2011-11-11	2,329	2,359	2,315	2,344	763,700	781.33
2011-11-10	2,352	2,355	2,311	2,327	988,900	775.67
2011-11-09	2,471	2,486	2,399	2,422	1,202,200	807.33
2011-11-08	2,447	2,500	2,447	2,461	1,243,700	820.33
2011-11-07	2,482	2,485	2,431	2,457	697,800	819
2011-11-04	2,490	2,534	2,460	2,521	822,400	840.33
2011-11-02	2,460	2,468	2,393	2,423	971,600	807.67
2011-11-01	2,487	2,498	2,448	2,459	863,700	819.67
2011-10-31	2,452	2,560	2,420	2,537	1,479,900	845.67
2011-10-28	2,600	2,609	2,430	2,452	2,136,600	817.33
2011-10-27	2,479	2,570	2,469	2,544	703,500	848
2011-10-26	2,465	2,506	2,425	2,470	1,109,700	823.33
2011-10-25	2,555	2,561	2,490	2,499	930,700	833
2011-10-24	2,550	2,565	2,518	2,551	722,100	850.33
2011-10-21	2,546	2,562	2,519	2,531	886,500	843.67
2011-10-20	2,549	2,550	2,484	2,511	561,100	837
2011-10-19	2,572	2,593	2,551	2,563	734,500	854.33
2011-10-18	2,502	2,579	2,502	2,569	523,100	856.33
2011-10-17	2,560	2,599	2,527	2,580	823,600	860
2011-10-14	2,544	2,555	2,505	2,515	924,900	838.33
2011-10-13	2,560	2,608	2,558	2,583	1,421,700	861
2011-10-12	2,403	2,496	2,391	2,473	961,300	824.33
2011-10-11	2,399	2,507	2,399	2,465	2,160,700	821.67
2011-10-07	2,461	2,496	2,323	2,336	1,899,700	778.67
2011-10-06	2,442	2,468	2,425	2,442	1,068,300	814
2011-10-05	2,424	2,450	2,367	2,403	1,789,700	801
2011-10-04	2,400	2,418	2,380	2,410	1,692,000	803.33
2011-10-03	2,520	2,555	2,410	2,500	1,338,200	833.33
2011-09-30	2,650	2,650	2,569	2,606	1,314,200	868.67
2011-09-29	2,560	2,652	2,549	2,652	1,465,900	884
2011-09-28	2,520	2,587	2,520	2,567	1,409,400	855.67
2011-09-27	2,450	2,495	2,426	2,495	895,100	831.67
2011-09-26	2,461	2,470	2,358	2,387	1,565,700	795.67
2011-09-22	2,480	2,483	2,412	2,450	1,067,300	816.67
2011-09-21	2,526	2,546	2,491	2,526	1,097,000	842
2011-09-20	2,538	2,538	2,479	2,505	930,100	835
2011-09-16	2,496	2,552	2,486	2,542	892,800	847.33
2011-09-15	2,458	2,467	2,434	2,452	974,300	817.33
2011-09-14	2,472	2,480	2,404	2,408	790,600	802.67
2011-09-13	2,430	2,463	2,379	2,449	1,156,200	816.33
2011-09-12	2,372	2,415	2,356	2,407	1,127,300	802.33
2011-09-09	2,497	2,507	2,424	2,434	1,582,800	811.33
2011-09-08	2,539	2,566	2,480	2,527	2,053,500	842.33
2011-09-07	2,454	2,480	2,420	2,474	1,187,600	824.67
2011-09-06	2,428	2,437	2,352	2,354	1,489,400	784.67
2011-09-05	2,516	2,536	2,468	2,478	828,000	826
2011-09-02	2,575	2,602	2,556	2,568	1,205,200	856
2011-09-01	2,593	2,604	2,540	2,587	2,217,200	862.33
2011-08-31	2,534	2,569	2,512	2,543	1,103,100	847.67
2011-08-30	2,584	2,617	2,548	2,558	1,304,900	852.67
2011-08-29	2,507	2,558	2,452	2,517	1,637,700	839
2011-08-26	2,392	2,494	2,392	2,491	1,199,700	830.33
2011-08-25	2,333	2,457	2,331	2,432	1,591,700	810.67
2011-08-24	2,419	2,444	2,276	2,292	1,883,400	764
2011-08-23	2,384	2,388	2,319	2,382	1,605,100	794
2011-08-22	2,426	2,464	2,354	2,361	1,067,000	787
2011-08-19	2,457	2,471	2,424	2,438	1,251,300	812.67
2011-08-18	2,589	2,589	2,515	2,532	850,400	844
2011-08-17	2,629	2,634	2,580	2,601	685,400	867
2011-08-16	2,645	2,663	2,630	2,650	692,700	883.33
2011-08-15	2,624	2,627	2,590	2,616	562,800	872
2011-08-12	2,623	2,642	2,564	2,575	1,159,800	858.33
2011-08-11	2,610	2,637	2,570	2,596	1,324,100	865.33
2011-08-10	2,748	2,763	2,663	2,674	1,155,700	891.33
2011-08-09	2,636	2,702	2,602	2,698	1,164,400	899.33
2011-08-08	2,778	2,785	2,720	2,736	1,139,100	912
2011-08-05	2,801	2,853	2,800	2,828	1,193,000	942.67
2011-08-04	2,963	2,998	2,922	2,951	1,067,000	983.67
2011-08-03	3,000	3,010	2,947	2,958	1,060,200	986
2011-08-02	3,010	3,060	3,005	3,020	916,900	1,006.67
2011-08-01	2,988	3,095	2,988	3,035	1,191,000	1,011.67
2011-07-29	3,025	3,025	2,963	2,974	1,270,900	991.33
2011-07-28	3,025	3,040	2,999	3,035	800,400	1,011.67
2011-07-27	3,060	3,065	2,999	3,035	1,230,000	1,011.67
2011-07-26	3,115	3,115	3,065	3,075	742,000	1,025
2011-07-25	3,065	3,105	3,060	3,095	753,900	1,031.67
2011-07-22	3,105	3,105	3,070	3,090	449,100	1,030
2011-07-21	3,085	3,095	3,055	3,070	483,900	1,023.33
2011-07-20	3,075	3,110	3,070	3,085	592,100	1,028.33
2011-07-19	3,065	3,075	3,045	3,060	432,100	1,020
2011-07-15	3,045	3,065	3,045	3,060	383,700	1,020
2011-07-14	3,060	3,100	3,050	3,075	490,100	1,025
2011-07-13	3,065	3,075	3,040	3,060	460,700	1,020
2011-07-12	3,090	3,100	3,045	3,070	594,000	1,023.33
2011-07-11	3,115	3,140	3,115	3,130	598,200	1,043.33
2011-07-08	3,140	3,150	3,115	3,125	615,300	1,041.67
2011-07-07	3,105	3,140	3,105	3,115	1,079,900	1,038.33
2011-07-06	3,115	3,165	3,100	3,165	830,700	1,055
2011-07-05	3,105	3,135	3,085	3,100	810,300	1,033.33
2011-07-04	3,110	3,125	3,055	3,070	1,013,400	1,023.33
2011-07-01	3,120	3,135	3,080	3,095	983,700	1,031.67
2011-06-30	3,095	3,100	3,060	3,100	1,012,200	1,033.33
2011-06-29	3,065	3,090	3,055	3,085	999,100	1,028.33
2011-06-28	3,015	3,030	3,005	3,010	636,100	1,003.33
2011-06-27	2,994	3,010	2,972	2,984	827,300	994.67
2011-06-24	2,985	3,005	2,961	2,995	1,224,600	998.33
2011-06-23	2,931	3,005	2,916	2,987	1,275,700	995.67
2011-06-22	2,916	2,969	2,912	2,960	872,000	986.67
2011-06-21	2,892	2,916	2,873	2,910	540,200	970
2011-06-20	2,889	2,897	2,847	2,864	650,000	954.67
2011-06-17	2,892	2,895	2,831	2,873	825,100	957.67
2011-06-16	2,844	2,905	2,844	2,850	667,100	950
2011-06-15	2,913	2,928	2,865	2,886	1,321,200	962
2011-06-14	2,860	2,916	2,857	2,912	564,300	970.67
2011-06-13	2,867	2,876	2,842	2,865	712,700	955
2011-06-10	2,930	2,961	2,911	2,924	1,299,400	974.67
2011-06-09	2,883	2,911	2,864	2,897	988,400	965.67
2011-06-08	2,870	2,890	2,851	2,888	856,300	962.67
2011-06-07	2,848	2,900	2,839	2,888	1,329,200	962.67
2011-06-06	2,858	2,887	2,831	2,831	1,018,000	943.67
2011-06-03	2,908	2,933	2,850	2,860	1,228,700	953.33
2011-06-02	2,930	2,945	2,900	2,929	1,656,100	976.33
2011-06-01	3,000	3,020	2,982	3,000	977,100	1,000
2011-05-31	2,935	3,015	2,935	3,000	1,219,400	1,000
2011-05-30	2,951	2,975	2,923	2,959	1,053,900	986.33
2011-05-27	2,950	2,993	2,923	2,960	1,347,800	986.67
2011-05-26	2,888	2,963	2,870	2,961	1,728,500	987
2011-05-25	2,897	2,911	2,854	2,863	1,447,300	954.33
2011-05-24	2,870	2,905	2,838	2,860	1,095,100	953.33
2011-05-23	2,894	2,912	2,830	2,906	1,277,300	968.67
2011-05-20	2,895	2,939	2,874	2,893	1,031,000	964.33
2011-05-19	2,900	2,921	2,881	2,886	770,100	962
2011-05-18	2,848	2,900	2,823	2,888	1,054,200	962.67
2011-05-17	2,862	2,865	2,810	2,847	785,500	949
2011-05-16	2,915	2,916	2,857	2,870	1,166,600	956.67
2011-05-13	2,895	2,931	2,852	2,925	2,220,000	975
2011-05-12	2,824	2,919	2,817	2,889	2,491,900	963
2011-05-11	2,830	2,857	2,792	2,805	1,672,400	935
2011-05-10	2,740	2,839	2,691	2,780	1,682,100	926.67
2011-05-09	2,820	2,824	2,719	2,739	826,300	913
2011-05-06	2,791	2,825	2,761	2,783	1,203,100	927.67
2011-05-02	2,912	2,912	2,839	2,875	910,200	958.33
2011-04-28	2,798	2,858	2,790	2,849	1,607,300	949.67
2011-04-27	2,780	2,799	2,763	2,790	1,031,200	930
2011-04-26	2,720	2,750	2,695	2,723	698,700	907.67
2011-04-25	2,771	2,817	2,746	2,751	927,800	917
2011-04-22	2,673	2,835	2,671	2,802	2,269,800	934
2011-04-21	2,700	2,717	2,669	2,711	952,900	903.67
2011-04-20	2,649	2,677	2,643	2,672	919,000	890.67
2011-04-19	2,601	2,630	2,594	2,607	843,100	869
2011-04-18	2,654	2,661	2,604	2,642	938,900	880.67
2011-04-15	2,635	2,674	2,614	2,643	1,161,400	881
2011-04-14	2,579	2,671	2,546	2,666	1,988,200	888.67
2011-04-13	2,516	2,576	2,507	2,574	904,800	858
2011-04-12	2,518	2,545	2,491	2,536	1,118,300	845.33
2011-04-11	2,587	2,587	2,549	2,568	1,315,700	856
2011-04-08	2,566	2,593	2,536	2,593	1,078,200	864.33
2011-04-07	2,580	2,598	2,555	2,587	1,244,000	862.33
2011-04-06	2,587	2,590	2,518	2,550	1,644,700	850
2011-04-05	2,657	2,657	2,573	2,587	1,882,800	862.33
2011-04-04	2,726	2,732	2,651	2,656	2,341,400	885.33
2011-04-01	2,850	2,880	2,728	2,739	2,120,300	913
2011-03-31	2,881	2,901	2,850	2,888	1,148,300	962.67
2011-03-30	2,793	2,865	2,765	2,846	1,237,300	948.67
2011-03-29	2,713	2,760	2,700	2,748	1,383,900	916
2011-03-28	2,681	2,758	2,670	2,757	1,448,200	919
2011-03-25	2,653	2,688	2,608	2,680	1,800,700	893.33
2011-03-24	2,711	2,715	2,595	2,603	2,645,700	867.67
2011-03-23	2,815	2,815	2,684	2,716	2,469,900	905.33
2011-03-22	2,877	2,877	2,798	2,815	1,415,900	938.33
2011-03-18	2,835	2,845	2,751	2,788	1,117,600	929.33
2011-03-17	2,610	2,746	2,600	2,707	1,830,000	902.33
2011-03-16	2,588	2,726	2,565	2,710	1,745,300	903.33
2011-03-15	2,610	2,651	2,350	2,538	2,046,100	846
2011-03-14	2,616	2,775	2,610	2,669	1,675,300	889.67
2011-03-11	2,961	3,005	2,939	2,966	2,127,700	988.67
2011-03-10	3,045	3,050	2,993	3,015	997,100	1,005
2011-03-09	3,085	3,105	3,025	3,050	1,216,700	1,016.67
2011-03-08	3,085	3,100	3,050	3,060	975,700	1,020
2011-03-07	3,150	3,150	3,090	3,095	1,330,200	1,031.67
2011-03-04	3,140	3,195	3,125	3,175	2,176,700	1,058.33
2011-03-03	3,055	3,075	3,030	3,070	1,399,400	1,023.33
2011-03-02	3,090	3,105	3,050	3,060	2,283,200	1,020
2011-03-01	3,105	3,150	3,105	3,145	1,922,600	1,048.33
2011-02-28	3,090	3,130	3,035	3,115	1,963,000	1,038.33
2011-02-25	3,050	3,125	3,045	3,100	1,522,900	1,033.33
2011-02-24	3,100	3,105	3,035	3,045	1,443,100	1,015
2011-02-23	3,140	3,205	3,125	3,135	1,315,100	1,045
2011-02-22	3,160	3,170	3,125	3,140	1,860,900	1,046.67
2011-02-21	3,210	3,220	3,180	3,205	1,340,500	1,068.33
2011-02-18	3,275	3,280	3,210	3,245	730,800	1,081.67
2011-02-17	3,300	3,300	3,250	3,260	1,035,100	1,086.67
2011-02-16	3,245	3,260	3,220	3,245	766,600	1,081.67
2011-02-15	3,215	3,250	3,205	3,240	760,600	1,080
2011-02-14	3,210	3,250	3,180	3,185	1,426,900	1,061.67
2011-02-10	3,160	3,210	3,150	3,155	1,471,400	1,051.67
2011-02-09	3,215	3,270	3,195	3,210	1,247,200	1,070
2011-02-08	3,175	3,195	3,155	3,155	578,900	1,051.67
2011-02-07	3,185	3,200	3,155	3,180	998,900	1,060
2011-02-04	3,115	3,135	3,105	3,115	821,700	1,038.33
2011-02-03	3,175	3,185	3,085	3,095	2,295,100	1,031.67
2011-02-02	3,140	3,225	3,120	3,225	1,364,200	1,075
2011-02-01	3,115	3,125	3,075	3,080	870,400	1,026.67
2011-01-31	3,045	3,120	3,030	3,115	954,500	1,038.33
2011-01-28	3,135	3,140	3,075	3,095	1,263,800	1,031.67
2011-01-27	3,080	3,170	3,075	3,160	1,178,900	1,053.33
2011-01-26	3,100	3,105	3,060	3,060	723,400	1,020
2011-01-25	3,085	3,120	3,070	3,110	900,500	1,036.67
2011-01-24	3,050	3,100	3,030	3,100	1,058,900	1,033.33
2011-01-21	3,095	3,110	3,020	3,035	1,856,200	1,011.67
2011-01-20	3,125	3,125	3,065	3,090	1,308,600	1,030
2011-01-19	3,060	3,150	3,060	3,120	997,500	1,040
2011-01-18	3,040	3,070	3,030	3,050	695,200	1,016.67
2011-01-17	3,130	3,135	3,040	3,050	947,100	1,016.67
2011-01-14	3,110	3,120	3,085	3,095	850,900	1,031.67
2011-01-13	3,120	3,130	3,090	3,105	565,300	1,035
2011-01-12	3,085	3,115	3,055	3,060	908,200	1,020
2011-01-11	3,010	3,065	3,010	3,060	790,900	1,020
2011-01-07	2,995	3,050	2,985	3,040	870,800	1,013.33
2011-01-06	2,973	2,996	2,966	2,986	943,300	995.33
2011-01-05	2,938	2,978	2,921	2,954	1,235,200	984.67
2011-01-04	2,915	2,915	2,887	2,908	760,300	969.33

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 [2011年度]

7259 (株)アイシンの時系列データ [2011年度]