7259 (株)アイシンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,662	2,685	2,651	2,664	981,400	888
2012-12-27	2,617	2,683	2,595	2,634	1,164,400	878
2012-12-26	2,586	2,603	2,563	2,590	835,600	863.33
2012-12-25	2,592	2,603	2,532	2,543	735,300	847.67
2012-12-21	2,619	2,625	2,513	2,542	1,704,900	847.33
2012-12-20	2,590	2,616	2,561	2,579	1,595,000	859.67
2012-12-19	2,623	2,623	2,585	2,613	1,773,700	871
2012-12-18	2,517	2,571	2,513	2,547	1,502,000	849
2012-12-17	2,518	2,524	2,489	2,500	1,272,300	833.33
2012-12-14	2,503	2,503	2,454	2,481	2,174,500	827
2012-12-13	2,509	2,521	2,465	2,515	2,477,100	838.33
2012-12-12	2,452	2,482	2,449	2,464	1,824,800	821.33
2012-12-11	2,374	2,411	2,370	2,402	1,064,700	800.67
2012-12-10	2,400	2,402	2,353	2,373	984,300	791
2012-12-07	2,379	2,400	2,368	2,372	1,238,900	790.67
2012-12-06	2,438	2,447	2,396	2,402	1,132,500	800.67
2012-12-05	2,369	2,425	2,361	2,400	1,110,400	800
2012-12-04	2,414	2,442	2,396	2,406	1,102,200	802
2012-12-03	2,458	2,461	2,412	2,424	1,205,900	808
2012-11-30	2,480	2,483	2,430	2,436	1,799,800	812
2012-11-29	2,456	2,482	2,438	2,440	1,327,400	813.33
2012-11-28	2,480	2,504	2,412	2,418	1,402,400	806
2012-11-27	2,525	2,545	2,489	2,514	1,408,800	838
2012-11-26	2,500	2,567	2,499	2,546	3,443,600	848.67
2012-11-22	2,381	2,465	2,380	2,464	3,181,200	821.33
2012-11-21	2,269	2,327	2,254	2,310	1,804,400	770
2012-11-20	2,283	2,284	2,231	2,241	1,222,900	747
2012-11-19	2,274	2,285	2,257	2,270	1,942,800	756.67
2012-11-16	2,198	2,250	2,177	2,231	1,776,400	743.67
2012-11-15	2,085	2,163	2,078	2,159	1,807,700	719.67
2012-11-14	2,120	2,120	2,077	2,080	1,263,300	693.33
2012-11-13	2,127	2,150	2,112	2,120	924,300	706.67
2012-11-12	2,150	2,161	2,126	2,127	848,700	709
2012-11-09	2,175	2,187	2,142	2,178	1,070,000	726
2012-11-08	2,197	2,224	2,174	2,192	924,300	730.67
2012-11-07	2,273	2,273	2,210	2,229	907,600	743
2012-11-06	2,300	2,301	2,234	2,243	1,102,700	747.67
2012-11-05	2,286	2,319	2,285	2,309	699,200	769.67
2012-11-02	2,305	2,323	2,271	2,297	1,527,000	765.67
2012-11-01	2,311	2,320	2,256	2,270	1,372,200	756.67
2012-10-31	2,279	2,364	2,200	2,322	2,182,600	774
2012-10-30	2,311	2,347	2,279	2,289	1,816,800	763
2012-10-29	2,342	2,361	2,292	2,298	1,028,100	766
2012-10-26	2,385	2,407	2,328	2,328	860,500	776
2012-10-25	2,338	2,386	2,330	2,378	1,000,900	792.67
2012-10-24	2,336	2,378	2,330	2,331	664,300	777
2012-10-23	2,400	2,407	2,359	2,386	758,800	795.33
2012-10-22	2,370	2,407	2,335	2,392	1,123,000	797.33
2012-10-19	2,394	2,416	2,374	2,404	1,030,400	801.33
2012-10-18	2,340	2,401	2,331	2,393	1,099,800	797.67
2012-10-17	2,305	2,334	2,297	2,314	1,690,300	771.33
2012-10-16	2,268	2,292	2,244	2,281	1,320,300	760.33
2012-10-15	2,185	2,268	2,177	2,244	1,130,700	748
2012-10-12	2,171	2,223	2,169	2,190	1,102,300	730
2012-10-11	2,150	2,182	2,125	2,153	1,090,200	717.67
2012-10-10	2,150	2,167	2,129	2,162	1,218,400	720.67
2012-10-09	2,204	2,228	2,175	2,182	1,167,800	727.33
2012-10-05	2,253	2,253	2,203	2,224	773,700	741.33
2012-10-04	2,171	2,254	2,170	2,236	1,208,200	745.33
2012-10-03	2,170	2,189	2,145	2,153	1,386,600	717.67
2012-10-02	2,199	2,205	2,173	2,177	1,006,500	725.67
2012-10-01	2,196	2,216	2,172	2,196	1,367,600	732
2012-09-28	2,290	2,292	2,208	2,220	1,670,900	740
2012-09-27	2,295	2,307	2,251	2,274	2,149,500	758
2012-09-26	2,360	2,368	2,326	2,345	1,039,900	781.67
2012-09-25	2,370	2,435	2,370	2,435	1,109,100	811.67
2012-09-24	2,401	2,416	2,375	2,384	676,400	794.67
2012-09-21	2,479	2,479	2,416	2,419	1,138,600	806.33
2012-09-20	2,523	2,537	2,460	2,463	1,262,700	821
2012-09-19	2,512	2,545	2,481	2,534	1,302,300	844.67
2012-09-18	2,487	2,543	2,478	2,502	1,188,900	834
2012-09-14	2,497	2,510	2,481	2,494	854,000	831.33
2012-09-13	2,447	2,475	2,438	2,462	831,600	820.67
2012-09-12	2,443	2,483	2,433	2,457	1,551,000	819
2012-09-11	2,483	2,486	2,423	2,453	1,451,700	817.67
2012-09-10	2,528	2,544	2,507	2,533	474,200	844.33
2012-09-07	2,541	2,550	2,513	2,550	927,000	850
2012-09-06	2,418	2,450	2,396	2,450	837,700	816.67
2012-09-05	2,442	2,455	2,389	2,391	1,095,200	797
2012-09-04	2,462	2,462	2,409	2,445	1,116,900	815
2012-09-03	2,486	2,499	2,454	2,459	695,800	819.67
2012-08-31	2,535	2,545	2,489	2,490	1,116,500	830
2012-08-30	2,594	2,605	2,565	2,585	853,200	861.67
2012-08-29	2,563	2,602	2,557	2,596	697,900	865.33
2012-08-28	2,610	2,618	2,555	2,576	1,222,100	858.67
2012-08-27	2,606	2,622	2,581	2,585	523,900	861.67
2012-08-24	2,575	2,601	2,560	2,580	734,900	860
2012-08-23	2,576	2,625	2,564	2,619	636,500	873
2012-08-22	2,638	2,643	2,596	2,613	607,900	871
2012-08-21	2,629	2,645	2,608	2,637	738,800	879
2012-08-20	2,649	2,649	2,605	2,619	671,900	873
2012-08-17	2,574	2,629	2,545	2,627	1,343,800	875.67
2012-08-16	2,505	2,560	2,503	2,558	1,076,600	852.67
2012-08-15	2,461	2,491	2,454	2,487	1,191,100	829
2012-08-14	2,455	2,466	2,424	2,434	887,600	811.33
2012-08-13	2,456	2,470	2,434	2,454	524,900	818
2012-08-10	2,480	2,509	2,435	2,455	845,200	818.33
2012-08-09	2,501	2,511	2,470	2,508	1,136,700	836
2012-08-08	2,549	2,566	2,492	2,512	1,636,600	837.33
2012-08-07	2,446	2,492	2,432	2,486	737,200	828.67
2012-08-06	2,425	2,464	2,405	2,445	1,117,000	815
2012-08-03	2,354	2,372	2,329	2,370	846,100	790
2012-08-02	2,364	2,418	2,359	2,394	675,400	798
2012-08-01	2,372	2,406	2,347	2,367	1,015,400	789
2012-07-31	2,383	2,423	2,360	2,405	973,300	801.67
2012-07-30	2,410	2,421	2,363	2,383	721,700	794.33
2012-07-27	2,313	2,360	2,290	2,360	864,100	786.67
2012-07-26	2,260	2,280	2,222	2,271	856,800	757
2012-07-25	2,249	2,256	2,205	2,231	910,300	743.67
2012-07-24	2,318	2,334	2,264	2,298	703,600	766
2012-07-23	2,309	2,343	2,307	2,317	571,600	772.33
2012-07-20	2,388	2,397	2,346	2,359	437,800	786.33
2012-07-19	2,410	2,423	2,371	2,399	558,600	799.67
2012-07-18	2,387	2,405	2,356	2,368	899,200	789.33
2012-07-17	2,423	2,430	2,361	2,367	959,400	789
2012-07-13	2,427	2,458	2,409	2,439	1,031,400	813
2012-07-12	2,550	2,552	2,447	2,458	1,329,300	819.33
2012-07-11	2,555	2,562	2,520	2,538	786,200	846
2012-07-10	2,609	2,612	2,555	2,562	720,100	854
2012-07-09	2,620	2,622	2,570	2,579	564,300	859.67
2012-07-06	2,681	2,700	2,642	2,661	534,400	887
2012-07-05	2,673	2,690	2,663	2,683	336,000	894.33
2012-07-04	2,697	2,698	2,670	2,676	590,500	892
2012-07-03	2,649	2,676	2,641	2,675	598,900	891.67
2012-07-02	2,700	2,700	2,640	2,641	728,600	880.33
2012-06-29	2,608	2,646	2,566	2,631	962,300	877
2012-06-28	2,556	2,593	2,550	2,592	642,600	864
2012-06-27	2,536	2,549	2,478	2,524	599,600	841.33
2012-06-26	2,527	2,547	2,497	2,533	823,200	844.33
2012-06-25	2,596	2,616	2,553	2,559	651,400	853
2012-06-22	2,585	2,595	2,548	2,573	1,028,200	857.67
2012-06-21	2,574	2,622	2,538	2,612	951,500	870.67
2012-06-20	2,530	2,549	2,518	2,536	516,700	845.33
2012-06-19	2,530	2,542	2,486	2,499	510,200	833
2012-06-18	2,540	2,566	2,531	2,544	576,600	848
2012-06-15	2,478	2,497	2,457	2,460	632,800	820
2012-06-14	2,480	2,483	2,431	2,465	812,000	821.67
2012-06-13	2,481	2,515	2,473	2,510	674,300	836.67
2012-06-12	2,450	2,508	2,435	2,475	669,900	825
2012-06-11	2,491	2,525	2,491	2,512	774,900	837.33
2012-06-08	2,491	2,494	2,420	2,437	1,013,200	812.33
2012-06-07	2,489	2,501	2,465	2,494	730,400	831.33
2012-06-06	2,391	2,445	2,361	2,445	965,400	815
2012-06-05	2,324	2,367	2,290	2,367	945,300	789
2012-06-04	2,328	2,346	2,303	2,322	712,900	774
2012-06-01	2,413	2,440	2,365	2,378	1,003,200	792.67
2012-05-31	2,421	2,464	2,410	2,455	796,400	818.33
2012-05-30	2,458	2,482	2,412	2,482	637,700	827.33
2012-05-29	2,424	2,459	2,389	2,459	735,600	819.67
2012-05-28	2,474	2,483	2,421	2,444	827,700	814.67
2012-05-25	2,490	2,496	2,457	2,473	592,200	824.33
2012-05-24	2,486	2,490	2,421	2,461	931,600	820.33
2012-05-23	2,534	2,555	2,497	2,498	700,200	832.67
2012-05-22	2,507	2,536	2,488	2,533	636,600	844.33
2012-05-21	2,469	2,506	2,466	2,466	789,400	822
2012-05-18	2,550	2,560	2,487	2,496	1,345,100	832
2012-05-17	2,572	2,616	2,530	2,612	1,046,400	870.67
2012-05-16	2,670	2,670	2,535	2,571	1,432,700	857
2012-05-15	2,685	2,721	2,626	2,670	1,113,800	890
2012-05-14	2,723	2,747	2,711	2,716	580,400	905.33
2012-05-11	2,735	2,755	2,707	2,740	780,400	913.33
2012-05-10	2,689	2,750	2,661	2,734	1,503,900	911.33
2012-05-09	2,709	2,713	2,639	2,666	1,463,900	888.67
2012-05-08	2,700	2,730	2,689	2,730	1,084,700	910
2012-05-07	2,755	2,758	2,684	2,687	1,194,200	895.67
2012-05-02	2,804	2,818	2,786	2,805	974,400	935
2012-05-01	2,818	2,839	2,782	2,790	1,174,500	930
2012-04-27	2,875	2,939	2,807	2,844	1,753,700	948
2012-04-26	2,839	2,848	2,795	2,842	948,500	947.33
2012-04-25	2,850	2,854	2,790	2,814	884,500	938
2012-04-24	2,740	2,824	2,737	2,804	895,700	934.67
2012-04-23	2,810	2,830	2,759	2,780	920,500	926.67
2012-04-20	2,822	2,822	2,764	2,800	979,600	933.33
2012-04-19	2,781	2,830	2,769	2,805	1,047,400	935
2012-04-18	2,740	2,798	2,739	2,770	1,646,500	923.33
2012-04-17	2,709	2,725	2,660	2,664	1,165,400	888
2012-04-16	2,725	2,734	2,686	2,693	718,000	897.67
2012-04-13	2,818	2,818	2,751	2,775	871,000	925
2012-04-12	2,725	2,781	2,711	2,768	698,900	922.67
2012-04-11	2,675	2,723	2,668	2,711	796,600	903.67
2012-04-10	2,753	2,791	2,704	2,722	763,500	907.33
2012-04-09	2,752	2,772	2,736	2,736	713,700	912
2012-04-06	2,842	2,849	2,792	2,802	681,500	934
2012-04-05	2,800	2,874	2,788	2,866	1,322,200	955.33
2012-04-04	2,937	2,946	2,828	2,843	750,300	947.67
2012-04-03	2,910	2,926	2,892	2,918	662,900	972.67
2012-04-02	2,964	2,987	2,931	2,933	979,500	977.67
2012-03-30	2,945	2,945	2,891	2,906	956,000	968.67
2012-03-29	2,963	2,989	2,919	2,947	775,300	982.33
2012-03-28	2,968	2,991	2,955	2,987	506,700	995.67
2012-03-27	2,962	2,976	2,943	2,968	673,100	989.33
2012-03-26	2,885	2,942	2,879	2,916	953,700	972
2012-03-23	2,867	2,875	2,851	2,851	659,700	950.33
2012-03-22	2,872	2,932	2,868	2,914	1,153,700	971.33
2012-03-21	2,960	2,960	2,918	2,922	601,400	974
2012-03-19	2,986	2,989	2,955	2,958	1,039,800	986
2012-03-16	2,988	2,999	2,968	2,987	1,219,600	995.67
2012-03-15	2,990	3,010	2,961	2,996	1,291,100	998.67
2012-03-14	2,940	2,953	2,921	2,940	1,515,100	980
2012-03-13	2,892	2,909	2,852	2,854	1,031,400	951.33
2012-03-12	2,913	2,937	2,875	2,877	970,500	959
2012-03-09	2,861	2,923	2,840	2,892	1,880,700	964
2012-03-08	2,780	2,800	2,736	2,778	1,512,900	926
2012-03-07	2,738	2,768	2,731	2,750	2,104,200	916.67
2012-03-06	2,837	2,860	2,786	2,802	567,300	934
2012-03-05	2,857	2,885	2,828	2,840	788,000	946.67
2012-03-02	2,910	2,925	2,842	2,864	1,004,400	954.67
2012-03-01	2,912	2,939	2,836	2,864	1,384,000	954.67
2012-02-29	2,930	2,930	2,855	2,862	886,500	954
2012-02-28	2,851	2,912	2,845	2,905	848,800	968.33
2012-02-27	2,941	2,957	2,899	2,899	911,500	966.33
2012-02-24	2,876	2,909	2,860	2,907	822,600	969
2012-02-23	2,867	2,903	2,846	2,890	864,100	963.33
2012-02-22	2,814	2,864	2,784	2,860	977,000	953.33
2012-02-21	2,848	2,857	2,792	2,809	1,089,900	936.33
2012-02-20	2,881	2,896	2,858	2,869	1,362,600	956.33
2012-02-17	2,800	2,807	2,774	2,781	1,485,100	927
2012-02-16	2,691	2,712	2,670	2,705	838,800	901.67
2012-02-15	2,655	2,733	2,650	2,705	1,594,400	901.67
2012-02-14	2,570	2,611	2,555	2,596	793,700	865.33
2012-02-13	2,554	2,601	2,550	2,593	765,900	864.33
2012-02-10	2,605	2,606	2,538	2,552	859,300	850.67
2012-02-09	2,603	2,618	2,572	2,605	854,300	868.33
2012-02-08	2,602	2,613	2,583	2,606	1,071,700	868.67
2012-02-07	2,590	2,599	2,573	2,583	1,269,800	861
2012-02-06	2,575	2,598	2,562	2,586	1,558,500	862
2012-02-03	2,491	2,515	2,467	2,495	1,416,600	831.67
2012-02-02	2,473	2,506	2,464	2,464	847,400	821.33
2012-02-01	2,421	2,473	2,409	2,453	739,500	817.67
2012-01-31	2,409	2,447	2,391	2,408	1,261,700	802.67
2012-01-30	2,407	2,440	2,407	2,424	547,500	808
2012-01-27	2,453	2,470	2,415	2,434	890,900	811.33
2012-01-26	2,490	2,491	2,448	2,460	1,011,900	820
2012-01-25	2,426	2,462	2,388	2,445	1,502,200	815
2012-01-24	2,380	2,421	2,364	2,379	1,237,400	793
2012-01-23	2,379	2,382	2,344	2,361	687,200	787
2012-01-20	2,383	2,383	2,340	2,365	1,118,900	788.33
2012-01-19	2,289	2,344	2,284	2,333	1,415,000	777.67
2012-01-18	2,215	2,255	2,185	2,246	1,159,800	748.67
2012-01-17	2,226	2,236	2,197	2,236	758,500	745.33
2012-01-16	2,192	2,216	2,181	2,213	697,600	737.67
2012-01-13	2,167	2,238	2,167	2,233	898,400	744.33
2012-01-12	2,179	2,179	2,137	2,161	854,100	720.33
2012-01-11	2,185	2,205	2,160	2,191	996,300	730.33
2012-01-10	2,222	2,228	2,176	2,184	728,100	728
2012-01-06	2,245	2,245	2,188	2,203	1,219,300	734.33
2012-01-05	2,224	2,248	2,213	2,242	908,400	747.33
2012-01-04	2,233	2,261	2,218	2,244	883,000	748

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 [2012年度]

7259 (株)アイシンの時系列データ [2012年度]