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	2,194
2011-12-29	2,141	2,156	2,114	2,146	482,200	2,146
2011-12-28	2,163	2,176	2,152	2,152	461,700	2,152
2011-12-27	2,168	2,182	2,153	2,169	455,500	2,169
2011-12-26	2,176	2,184	2,159	2,163	460,900	2,163
2011-12-22	2,148	2,161	2,133	2,147	873,900	2,147
2011-12-21	2,154	2,162	2,123	2,132	685,800	2,132
2011-12-20	2,125	2,125	2,086	2,116	844,300	2,116
2011-12-19	2,111	2,128	2,084	2,106	807,200	2,106
2011-12-16	2,109	2,121	2,087	2,103	1,075,700	2,103
2011-12-15	2,154	2,178	2,102	2,108	1,867,700	2,108
2011-12-14	2,233	2,235	2,189	2,200	1,334,200	2,200
2011-12-13	2,254	2,260	2,226	2,234	1,183,100	2,234
2011-12-12	2,300	2,305	2,274	2,274	819,600	2,274
2011-12-09	2,227	2,272	2,209	2,250	1,053,400	2,250
2011-12-08	2,267	2,290	2,240	2,262	671,300	2,262
2011-12-07	2,289	2,315	2,260	2,292	1,293,200	2,292
2011-12-06	2,294	2,306	2,260	2,266	574,100	2,266
2011-12-05	2,333	2,339	2,305	2,307	1,019,500	2,307
2011-12-02	2,300	2,322	2,293	2,319	750,400	2,319
2011-12-01	2,360	2,373	2,295	2,307	1,342,900	2,307
2011-11-30	2,285	2,286	2,215	2,260	1,435,200	2,260
2011-11-29	2,210	2,281	2,190	2,273	2,538,400	2,273
2011-11-28	2,118	2,178	2,118	2,150	1,441,700	2,150
2011-11-25	2,061	2,116	2,059	2,103	1,250,800	2,103
2011-11-24	2,100	2,124	2,080	2,088	1,174,200	2,088
2011-11-22	2,104	2,168	2,103	2,159	913,500	2,159
2011-11-21	2,168	2,176	2,126	2,134	943,200	2,134
2011-11-18	2,140	2,186	2,130	2,178	1,097,600	2,178
2011-11-17	2,205	2,233	2,187	2,210	1,502,900	2,210
2011-11-16	2,291	2,296	2,230	2,230	877,400	2,230
2011-11-15	2,302	2,320	2,297	2,305	951,200	2,305
2011-11-14	2,390	2,410	2,336	2,356	1,074,600	2,356
2011-11-11	2,329	2,359	2,315	2,344	763,700	2,344
2011-11-10	2,352	2,355	2,311	2,327	988,900	2,327
2011-11-09	2,471	2,486	2,399	2,422	1,202,200	2,422
2011-11-08	2,447	2,500	2,447	2,461	1,243,700	2,461
2011-11-07	2,482	2,485	2,431	2,457	697,800	2,457
2011-11-04	2,490	2,534	2,460	2,521	822,400	2,521
2011-11-02	2,460	2,468	2,393	2,423	971,600	2,423
2011-11-01	2,487	2,498	2,448	2,459	863,700	2,459
2011-10-31	2,452	2,560	2,420	2,537	1,479,900	2,537
2011-10-28	2,600	2,609	2,430	2,452	2,136,600	2,452
2011-10-27	2,479	2,570	2,469	2,544	703,500	2,544
2011-10-26	2,465	2,506	2,425	2,470	1,109,700	2,470
2011-10-25	2,555	2,561	2,490	2,499	930,700	2,499
2011-10-24	2,550	2,565	2,518	2,551	722,100	2,551
2011-10-21	2,546	2,562	2,519	2,531	886,500	2,531
2011-10-20	2,549	2,550	2,484	2,511	561,100	2,511
2011-10-19	2,572	2,593	2,551	2,563	734,500	2,563
2011-10-18	2,502	2,579	2,502	2,569	523,100	2,569
2011-10-17	2,560	2,599	2,527	2,580	823,600	2,580
2011-10-14	2,544	2,555	2,505	2,515	924,900	2,515
2011-10-13	2,560	2,608	2,558	2,583	1,421,700	2,583
2011-10-12	2,403	2,496	2,391	2,473	961,300	2,473
2011-10-11	2,399	2,507	2,399	2,465	2,160,700	2,465
2011-10-07	2,461	2,496	2,323	2,336	1,899,700	2,336
2011-10-06	2,442	2,468	2,425	2,442	1,068,300	2,442
2011-10-05	2,424	2,450	2,367	2,403	1,789,700	2,403
2011-10-04	2,400	2,418	2,380	2,410	1,692,000	2,410
2011-10-03	2,520	2,555	2,410	2,500	1,338,200	2,500
2011-09-30	2,650	2,650	2,569	2,606	1,314,200	2,606
2011-09-29	2,560	2,652	2,549	2,652	1,465,900	2,652
2011-09-28	2,520	2,587	2,520	2,567	1,409,400	2,567
2011-09-27	2,450	2,495	2,426	2,495	895,100	2,495
2011-09-26	2,461	2,470	2,358	2,387	1,565,700	2,387
2011-09-22	2,480	2,483	2,412	2,450	1,067,300	2,450
2011-09-21	2,526	2,546	2,491	2,526	1,097,000	2,526
2011-09-20	2,538	2,538	2,479	2,505	930,100	2,505
2011-09-16	2,496	2,552	2,486	2,542	892,800	2,542
2011-09-15	2,458	2,467	2,434	2,452	974,300	2,452
2011-09-14	2,472	2,480	2,404	2,408	790,600	2,408
2011-09-13	2,430	2,463	2,379	2,449	1,156,200	2,449
2011-09-12	2,372	2,415	2,356	2,407	1,127,300	2,407
2011-09-09	2,497	2,507	2,424	2,434	1,582,800	2,434
2011-09-08	2,539	2,566	2,480	2,527	2,053,500	2,527
2011-09-07	2,454	2,480	2,420	2,474	1,187,600	2,474
2011-09-06	2,428	2,437	2,352	2,354	1,489,400	2,354
2011-09-05	2,516	2,536	2,468	2,478	828,000	2,478
2011-09-02	2,575	2,602	2,556	2,568	1,205,200	2,568
2011-09-01	2,593	2,604	2,540	2,587	2,217,200	2,587
2011-08-31	2,534	2,569	2,512	2,543	1,103,100	2,543
2011-08-30	2,584	2,617	2,548	2,558	1,304,900	2,558
2011-08-29	2,507	2,558	2,452	2,517	1,637,700	2,517
2011-08-26	2,392	2,494	2,392	2,491	1,199,700	2,491
2011-08-25	2,333	2,457	2,331	2,432	1,591,700	2,432
2011-08-24	2,419	2,444	2,276	2,292	1,883,400	2,292
2011-08-23	2,384	2,388	2,319	2,382	1,605,100	2,382
2011-08-22	2,426	2,464	2,354	2,361	1,067,000	2,361
2011-08-19	2,457	2,471	2,424	2,438	1,251,300	2,438
2011-08-18	2,589	2,589	2,515	2,532	850,400	2,532
2011-08-17	2,629	2,634	2,580	2,601	685,400	2,601
2011-08-16	2,645	2,663	2,630	2,650	692,700	2,650
2011-08-15	2,624	2,627	2,590	2,616	562,800	2,616
2011-08-12	2,623	2,642	2,564	2,575	1,159,800	2,575
2011-08-11	2,610	2,637	2,570	2,596	1,324,100	2,596
2011-08-10	2,748	2,763	2,663	2,674	1,155,700	2,674
2011-08-09	2,636	2,702	2,602	2,698	1,164,400	2,698
2011-08-08	2,778	2,785	2,720	2,736	1,139,100	2,736
2011-08-05	2,801	2,853	2,800	2,828	1,193,000	2,828
2011-08-04	2,963	2,998	2,922	2,951	1,067,000	2,951
2011-08-03	3,000	3,010	2,947	2,958	1,060,200	2,958
2011-08-02	3,010	3,060	3,005	3,020	916,900	3,020
2011-08-01	2,988	3,095	2,988	3,035	1,191,000	3,035
2011-07-29	3,025	3,025	2,963	2,974	1,270,900	2,974
2011-07-28	3,025	3,040	2,999	3,035	800,400	3,035
2011-07-27	3,060	3,065	2,999	3,035	1,230,000	3,035
2011-07-26	3,115	3,115	3,065	3,075	742,000	3,075
2011-07-25	3,065	3,105	3,060	3,095	753,900	3,095
2011-07-22	3,105	3,105	3,070	3,090	449,100	3,090
2011-07-21	3,085	3,095	3,055	3,070	483,900	3,070
2011-07-20	3,075	3,110	3,070	3,085	592,100	3,085
2011-07-19	3,065	3,075	3,045	3,060	432,100	3,060
2011-07-15	3,045	3,065	3,045	3,060	383,700	3,060
2011-07-14	3,060	3,100	3,050	3,075	490,100	3,075
2011-07-13	3,065	3,075	3,040	3,060	460,700	3,060
2011-07-12	3,090	3,100	3,045	3,070	594,000	3,070
2011-07-11	3,115	3,140	3,115	3,130	598,200	3,130
2011-07-08	3,140	3,150	3,115	3,125	615,300	3,125
2011-07-07	3,105	3,140	3,105	3,115	1,079,900	3,115
2011-07-06	3,115	3,165	3,100	3,165	830,700	3,165
2011-07-05	3,105	3,135	3,085	3,100	810,300	3,100
2011-07-04	3,110	3,125	3,055	3,070	1,013,400	3,070
2011-07-01	3,120	3,135	3,080	3,095	983,700	3,095
2011-06-30	3,095	3,100	3,060	3,100	1,012,200	3,100
2011-06-29	3,065	3,090	3,055	3,085	999,100	3,085
2011-06-28	3,015	3,030	3,005	3,010	636,100	3,010
2011-06-27	2,994	3,010	2,972	2,984	827,300	2,984
2011-06-24	2,985	3,005	2,961	2,995	1,224,600	2,995
2011-06-23	2,931	3,005	2,916	2,987	1,275,700	2,987
2011-06-22	2,916	2,969	2,912	2,960	872,000	2,960
2011-06-21	2,892	2,916	2,873	2,910	540,200	2,910
2011-06-20	2,889	2,897	2,847	2,864	650,000	2,864
2011-06-17	2,892	2,895	2,831	2,873	825,100	2,873
2011-06-16	2,844	2,905	2,844	2,850	667,100	2,850
2011-06-15	2,913	2,928	2,865	2,886	1,321,200	2,886
2011-06-14	2,860	2,916	2,857	2,912	564,300	2,912
2011-06-13	2,867	2,876	2,842	2,865	712,700	2,865
2011-06-10	2,930	2,961	2,911	2,924	1,299,400	2,924
2011-06-09	2,883	2,911	2,864	2,897	988,400	2,897
2011-06-08	2,870	2,890	2,851	2,888	856,300	2,888
2011-06-07	2,848	2,900	2,839	2,888	1,329,200	2,888
2011-06-06	2,858	2,887	2,831	2,831	1,018,000	2,831
2011-06-03	2,908	2,933	2,850	2,860	1,228,700	2,860
2011-06-02	2,930	2,945	2,900	2,929	1,656,100	2,929
2011-06-01	3,000	3,020	2,982	3,000	977,100	3,000
2011-05-31	2,935	3,015	2,935	3,000	1,219,400	3,000
2011-05-30	2,951	2,975	2,923	2,959	1,053,900	2,959
2011-05-27	2,950	2,993	2,923	2,960	1,347,800	2,960
2011-05-26	2,888	2,963	2,870	2,961	1,728,500	2,961
2011-05-25	2,897	2,911	2,854	2,863	1,447,300	2,863
2011-05-24	2,870	2,905	2,838	2,860	1,095,100	2,860
2011-05-23	2,894	2,912	2,830	2,906	1,277,300	2,906
2011-05-20	2,895	2,939	2,874	2,893	1,031,000	2,893
2011-05-19	2,900	2,921	2,881	2,886	770,100	2,886
2011-05-18	2,848	2,900	2,823	2,888	1,054,200	2,888
2011-05-17	2,862	2,865	2,810	2,847	785,500	2,847
2011-05-16	2,915	2,916	2,857	2,870	1,166,600	2,870
2011-05-13	2,895	2,931	2,852	2,925	2,220,000	2,925
2011-05-12	2,824	2,919	2,817	2,889	2,491,900	2,889
2011-05-11	2,830	2,857	2,792	2,805	1,672,400	2,805
2011-05-10	2,740	2,839	2,691	2,780	1,682,100	2,780
2011-05-09	2,820	2,824	2,719	2,739	826,300	2,739
2011-05-06	2,791	2,825	2,761	2,783	1,203,100	2,783
2011-05-02	2,912	2,912	2,839	2,875	910,200	2,875
2011-04-28	2,798	2,858	2,790	2,849	1,607,300	2,849
2011-04-27	2,780	2,799	2,763	2,790	1,031,200	2,790
2011-04-26	2,720	2,750	2,695	2,723	698,700	2,723
2011-04-25	2,771	2,817	2,746	2,751	927,800	2,751
2011-04-22	2,673	2,835	2,671	2,802	2,269,800	2,802
2011-04-21	2,700	2,717	2,669	2,711	952,900	2,711
2011-04-20	2,649	2,677	2,643	2,672	919,000	2,672
2011-04-19	2,601	2,630	2,594	2,607	843,100	2,607
2011-04-18	2,654	2,661	2,604	2,642	938,900	2,642
2011-04-15	2,635	2,674	2,614	2,643	1,161,400	2,643
2011-04-14	2,579	2,671	2,546	2,666	1,988,200	2,666
2011-04-13	2,516	2,576	2,507	2,574	904,800	2,574
2011-04-12	2,518	2,545	2,491	2,536	1,118,300	2,536
2011-04-11	2,587	2,587	2,549	2,568	1,315,700	2,568
2011-04-08	2,566	2,593	2,536	2,593	1,078,200	2,593
2011-04-07	2,580	2,598	2,555	2,587	1,244,000	2,587
2011-04-06	2,587	2,590	2,518	2,550	1,644,700	2,550
2011-04-05	2,657	2,657	2,573	2,587	1,882,800	2,587
2011-04-04	2,726	2,732	2,651	2,656	2,341,400	2,656
2011-04-01	2,850	2,880	2,728	2,739	2,120,300	2,739
2011-03-31	2,881	2,901	2,850	2,888	1,148,300	2,888
2011-03-30	2,793	2,865	2,765	2,846	1,237,300	2,846
2011-03-29	2,713	2,760	2,700	2,748	1,383,900	2,748
2011-03-28	2,681	2,758	2,670	2,757	1,448,200	2,757
2011-03-25	2,653	2,688	2,608	2,680	1,800,700	2,680
2011-03-24	2,711	2,715	2,595	2,603	2,645,700	2,603
2011-03-23	2,815	2,815	2,684	2,716	2,469,900	2,716
2011-03-22	2,877	2,877	2,798	2,815	1,415,900	2,815
2011-03-18	2,835	2,845	2,751	2,788	1,117,600	2,788
2011-03-17	2,610	2,746	2,600	2,707	1,830,000	2,707
2011-03-16	2,588	2,726	2,565	2,710	1,745,300	2,710
2011-03-15	2,610	2,651	2,350	2,538	2,046,100	2,538
2011-03-14	2,616	2,775	2,610	2,669	1,675,300	2,669
2011-03-11	2,961	3,005	2,939	2,966	2,127,700	2,966
2011-03-10	3,045	3,050	2,993	3,015	997,100	3,015
2011-03-09	3,085	3,105	3,025	3,050	1,216,700	3,050
2011-03-08	3,085	3,100	3,050	3,060	975,700	3,060
2011-03-07	3,150	3,150	3,090	3,095	1,330,200	3,095
2011-03-04	3,140	3,195	3,125	3,175	2,176,700	3,175
2011-03-03	3,055	3,075	3,030	3,070	1,399,400	3,070
2011-03-02	3,090	3,105	3,050	3,060	2,283,200	3,060
2011-03-01	3,105	3,150	3,105	3,145	1,922,600	3,145
2011-02-28	3,090	3,130	3,035	3,115	1,963,000	3,115
2011-02-25	3,050	3,125	3,045	3,100	1,522,900	3,100
2011-02-24	3,100	3,105	3,035	3,045	1,443,100	3,045
2011-02-23	3,140	3,205	3,125	3,135	1,315,100	3,135
2011-02-22	3,160	3,170	3,125	3,140	1,860,900	3,140
2011-02-21	3,210	3,220	3,180	3,205	1,340,500	3,205
2011-02-18	3,275	3,280	3,210	3,245	730,800	3,245
2011-02-17	3,300	3,300	3,250	3,260	1,035,100	3,260
2011-02-16	3,245	3,260	3,220	3,245	766,600	3,245
2011-02-15	3,215	3,250	3,205	3,240	760,600	3,240
2011-02-14	3,210	3,250	3,180	3,185	1,426,900	3,185
2011-02-10	3,160	3,210	3,150	3,155	1,471,400	3,155
2011-02-09	3,215	3,270	3,195	3,210	1,247,200	3,210
2011-02-08	3,175	3,195	3,155	3,155	578,900	3,155
2011-02-07	3,185	3,200	3,155	3,180	998,900	3,180
2011-02-04	3,115	3,135	3,105	3,115	821,700	3,115
2011-02-03	3,175	3,185	3,085	3,095	2,295,100	3,095
2011-02-02	3,140	3,225	3,120	3,225	1,364,200	3,225
2011-02-01	3,115	3,125	3,075	3,080	870,400	3,080
2011-01-31	3,045	3,120	3,030	3,115	954,500	3,115
2011-01-28	3,135	3,140	3,075	3,095	1,263,800	3,095
2011-01-27	3,080	3,170	3,075	3,160	1,178,900	3,160
2011-01-26	3,100	3,105	3,060	3,060	723,400	3,060
2011-01-25	3,085	3,120	3,070	3,110	900,500	3,110
2011-01-24	3,050	3,100	3,030	3,100	1,058,900	3,100
2011-01-21	3,095	3,110	3,020	3,035	1,856,200	3,035
2011-01-20	3,125	3,125	3,065	3,090	1,308,600	3,090
2011-01-19	3,060	3,150	3,060	3,120	997,500	3,120
2011-01-18	3,040	3,070	3,030	3,050	695,200	3,050
2011-01-17	3,130	3,135	3,040	3,050	947,100	3,050
2011-01-14	3,110	3,120	3,085	3,095	850,900	3,095
2011-01-13	3,120	3,130	3,090	3,105	565,300	3,105
2011-01-12	3,085	3,115	3,055	3,060	908,200	3,060
2011-01-11	3,010	3,065	3,010	3,060	790,900	3,060
2011-01-07	2,995	3,050	2,985	3,040	870,800	3,040
2011-01-06	2,973	2,996	2,966	2,986	943,300	2,986
2011-01-05	2,938	2,978	2,921	2,954	1,235,200	2,954
2011-01-04	2,915	2,915	2,887	2,908	760,300	2,908

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

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]