日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイシン(7259)の株価時系列情報

アイシン(7259)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 940 940 924 935 541,000
1986/12/26 920 945 916 940 3,397,000
1986/12/25 891 921 891 917 1,784,000
1986/12/24 900 900 887 887 217,000
1986/12/23 899 901 885 893 145,000
1986/12/22 912 925 900 909 834,000
1986/12/19 899 910 885 905 442,000
1986/12/18 890 905 881 890 281,000
1986/12/17 912 925 880 880 560,000
1986/12/16 890 920 880 911 384,000
1986/12/15 890 908 880 880 91,000
1986/12/12 900 902 890 890 264,000
1986/12/11 920 927 895 900 259,000
1986/12/10 900 929 895 910 780,000
1986/12/09 899 909 880 880 390,000
1986/12/08 926 926 910 919 275,000
1986/12/06 918 930 914 926 1,448,000
1986/12/05 905 930 890 908 1,433,000
1986/12/04 882 910 876 905 1,581,000
1986/12/03 869 888 863 885 982,000
1986/12/02 855 860 848 849 604,000
1986/12/01 840 855 840 846 278,000
1986/11/29 850 850 839 841 312,000
1986/11/28 850 859 845 851 952,000
1986/11/27 813 844 812 839 841,000
1986/11/26 810 820 808 811 492,000
1986/11/25 825 825 807 810 197,000
1986/11/22 828 830 800 800 200,000
1986/11/21 827 828 820 828 130,000
1986/11/20 827 827 820 820 61,000
1986/11/19 829 829 820 820 152,000
1986/11/18 814 830 810 830 225,000
1986/11/17 813 813 803 810 75,000
1986/11/14 800 803 796 803 171,000
1986/11/13 800 800 795 800 216,000
1986/11/12 795 810 795 800 188,000
1986/11/11 800 810 792 810 75,000
1986/11/10 810 820 791 797 97,000
1986/11/07 802 820 792 820 179,000
1986/11/06 820 820 800 800 155,000
1986/11/05 839 839 820 830 185,000
1986/11/04 833 833 811 830 281,000
1986/11/01 804 832 804 823 480,000
1986/10/31 770 794 768 784 726,000
1986/10/30 771 774 770 770 65,000
1986/10/29 785 789 770 770 125,000
1986/10/28 799 799 780 795 18,000
1986/10/27 800 810 795 810 75,000
1986/10/25 795 795 785 795 108,000
1986/10/24 800 800 790 795 171,000
1986/10/23 750 770 745 770 144,000
1986/10/22 750 770 750 750 136,000
1986/10/21 750 752 750 750 46,000
1986/10/20 770 770 760 770 118,000
1986/10/17 776 780 770 770 89,000
1986/10/16 780 780 771 771 42,000
1986/10/15 770 780 770 770 34,000
1986/10/14 771 780 770 780 40,000
1986/10/13 780 780 770 770 20,000
1986/10/09 785 790 771 790 40,000
1986/10/08 771 772 766 770 33,000
1986/10/07 780 780 770 775 22,000
1986/10/06 781 800 780 780 15,000
1986/10/04 769 795 765 780 18,000
1986/10/03 765 770 765 770 54,000
1986/10/02 785 785 765 765 109,000
1986/10/01 800 800 775 785 187,000
1986/09/30 790 800 790 800 85,000
1986/09/29 772 790 765 790 64,000
1986/09/27 766 780 766 772 52,000
1986/09/26 780 780 769 769 84,000
1986/09/25 800 800 785 791 208,000
1986/09/24 800 805 785 805 121,000
1986/09/22 796 796 783 790 15,000
1986/09/19 779 787 777 783 70,000
1986/09/18 771 780 763 769 183,000
1986/09/17 790 790 770 770 74,000
1986/09/16 800 800 777 785 124,000
1986/09/12 790 800 770 800 149,000
1986/09/11 805 805 797 800 65,000
1986/09/10 816 816 790 795 109,000
1986/09/09 785 809 780 806 47,000
1986/09/08 809 809 780 783 49,000
1986/09/06 810 812 800 805 55,000
1986/09/05 800 818 781 813 125,000
1986/09/04 770 785 770 785 33,000
1986/09/03 761 770 760 761 83,000
1986/09/02 782 783 765 765 124,000
1986/09/01 781 790 781 781 43,000
1986/08/30 801 801 781 790 52,000
1986/08/29 818 818 804 804 70,000
1986/08/28 805 830 798 808 253,000
1986/08/27 775 800 775 800 219,000
1986/08/26 820 825 800 805 281,000
1986/08/25 810 815 800 810 79,000
1986/08/23 800 820 800 800 180,000
1986/08/22 745 795 745 790 359,000
1986/08/21 765 770 751 751 239,000
1986/08/20 770 780 765 770 248,000
1986/08/19 780 784 761 770 173,000
1986/08/18 805 805 780 790 146,000
1986/08/15 803 810 799 810 207,000
1986/08/14 806 810 800 803 196,000
1986/08/13 805 810 804 805 123,000
1986/08/12 808 808 800 802 47,000
1986/08/11 815 815 810 811 230,000
1986/08/08 811 826 811 812 74,000
1986/08/07 801 809 800 806 148,000
1986/08/06 803 806 800 800 92,000
1986/08/05 800 811 800 800 51,000
1986/08/04 811 811 800 800 47,000
1986/08/02 787 809 787 809 20,000
1986/08/01 799 800 785 790 67,000
1986/07/31 810 811 790 810 170,000
1986/07/30 810 820 810 810 122,000
1986/07/29 826 826 810 810 123,000
1986/07/28 830 835 825 826 47,000
1986/07/26 835 844 835 844 21,000
1986/07/25 848 848 825 845 162,000
1986/07/24 850 850 838 841 95,000
1986/07/23 838 855 830 830 590,000
1986/07/22 801 830 801 816 67,000
1986/07/21 825 830 780 830 188,000
1986/07/19 850 850 836 838 202,000
1986/07/18 877 880 855 855 195,000
1986/07/17 890 897 875 876 167,000
1986/07/16 911 915 900 902 144,000
1986/07/15 920 925 911 911 147,000
1986/07/14 916 925 916 918 96,000
1986/07/11 930 931 910 916 207,000
1986/07/10 919 950 919 924 73,000
1986/07/09 926 935 918 918 119,000
1986/07/08 928 940 921 926 206,000
1986/07/07 940 951 927 928 131,000
1986/07/05 955 959 949 949 97,000
1986/07/04 975 977 950 965 254,000
1986/07/03 1,000 1,000 970 995 465,000
1986/07/02 940 1,010 936 1,000 1,059,000
1986/07/01 928 939 926 926 256,000
1986/06/30 945 952 925 925 299,000
1986/06/28 911 935 910 928 132,000
1986/06/27 920 925 906 907 410,000
1986/06/26 930 949 921 925 244,000
1986/06/25 948 948 914 927 284,000
1986/06/24 965 965 938 948 191,000
1986/06/23 910 969 909 960 424,000
1986/06/21 930 935 900 915 276,000
1986/06/20 941 950 930 940 312,000
1986/06/19 962 970 950 959 169,000
1986/06/18 975 980 963 965 246,000
1986/06/17 955 965 930 965 791,000
1986/06/16 982 988 952 956 567,000
1986/06/13 1,020 1,030 981 981 437,000
1986/06/12 1,050 1,060 1,010 1,010 561,000
1986/06/11 1,030 1,100 1,020 1,040 2,593,000
1986/06/10 990 1,020 990 1,020 1,142,000
1986/06/09 1,080 1,080 1,030 1,030 853,000
1986/06/07 1,100 1,100 1,060 1,060 877,000
1986/06/06 1,050 1,120 1,030 1,080 5,191,000
1986/06/05 1,080 1,110 1,050 1,050 4,678,000
1986/06/04 1,030 1,100 1,010 1,090 8,805,000
1986/06/03 945 1,000 935 996 5,525,000
1986/06/02 938 947 920 947 1,269,000
1986/05/31 950 950 920 928 781,000
1986/05/30 941 975 929 940 6,502,000
1986/05/29 864 930 863 927 6,178,000
1986/05/28 850 867 831 854 2,487,000
1986/05/27 885 894 840 850 7,631,000
1986/05/26 875 875 875 875 1,307,000
1986/05/24 789 789 773 775 37,000
1986/05/23 780 784 771 773 51,000
1986/05/22 780 784 770 780 57,000
1986/05/21 784 790 778 779 56,000
1986/05/20 785 785 775 784 150,000
1986/05/19 784 784 775 775 59,000
1986/05/17 763 770 760 770 39,000
1986/05/16 758 774 755 760 165,000
1986/05/15 770 790 761 761 165,000
1986/05/14 779 785 778 778 242,000
1986/05/13 780 781 774 779 92,000
1986/05/12 780 795 780 781 111,000
1986/05/09 788 790 780 780 78,000
1986/05/08 790 790 781 790 82,000
1986/05/07 778 800 776 795 260,000
1986/05/06 800 805 775 790 130,000
1986/05/02 815 815 800 805 159,000
1986/05/01 820 821 811 820 462,000
1986/04/30 820 827 818 820 720,000
1986/04/28 819 819 805 809 366,000
1986/04/26 815 820 802 815 601,000
1986/04/25 801 835 801 834 2,416,000
1986/04/24 800 800 787 796 694,000
1986/04/23 810 811 792 792 1,205,000
1986/04/22 785 820 781 811 3,157,000
1986/04/21 770 787 766 784 1,521,000
1986/04/19 757 765 750 765 193,000
1986/04/18 759 760 751 755 358,000
1986/04/17 780 780 760 760 1,074,000
1986/04/16 762 773 755 770 2,033,000
1986/04/15 713 745 710 742 522,000
1986/04/14 713 713 703 703 38,000
1986/04/11 710 725 704 725 90,000
1986/04/10 718 725 711 720 203,000
1986/04/09 715 725 715 720 145,000
1986/04/08 715 735 710 725 214,000
1986/04/07 735 735 730 730 98,000
1986/04/05 740 740 720 735 278,000
1986/04/04 703 745 703 740 555,000
1986/04/03 700 703 700 703 62,000
1986/04/02 700 700 695 700 156,000
1986/04/01 690 705 690 690 137,000
1986/03/31 700 700 680 697 231,000
1986/03/29 690 700 690 699 32,000
1986/03/28 700 718 695 700 436,000
1986/03/27 671 710 670 709 264,000
1986/03/26 686 700 667 667 91,000
1986/03/25 665 685 665 679 125,000
1986/03/24 660 665 658 665 237,000
1986/03/22 680 680 675 676 105,000
1986/03/20 680 685 677 680 163,000
1986/03/19 685 695 680 685 139,000
1986/03/18 695 695 685 686 108,000
1986/03/17 700 705 695 695 402,000
1986/03/15 706 708 700 700 130,000
1986/03/14 709 710 705 709 52,000
1986/03/13 715 715 710 710 177,000
1986/03/12 711 715 709 715 257,000
1986/03/11 705 710 705 710 180,000
1986/03/10 705 710 703 705 91,000
1986/03/07 711 714 700 700 155,000
1986/03/06 710 715 703 711 57,000
1986/03/05 701 710 700 710 142,000
1986/03/04 695 720 695 700 337,000
1986/03/03 685 710 685 695 120,000
1986/03/01 690 690 683 685 144,000
1986/02/28 695 695 685 685 184,000
1986/02/27 691 700 685 685 150,000
1986/02/26 702 705 681 690 333,000
1986/02/25 702 706 701 702 195,000
1986/02/24 713 720 705 706 212,000
1986/02/22 704 715 704 712 79,000
1986/02/21 705 712 701 705 198,000
1986/02/20 710 713 705 705 67,000
1986/02/19 713 715 710 710 90,000
1986/02/18 718 720 713 713 78,000
1986/02/17 725 725 718 720 190,000
1986/02/15 725 734 720 723 128,000
1986/02/14 723 727 721 727 136,000
1986/02/13 730 739 721 730 97,000
1986/02/12 735 740 735 735 242,000
1986/02/10 748 748 740 740 40,000
1986/02/07 740 748 735 740 98,000
1986/02/06 748 751 740 750 265,000
1986/02/05 732 748 730 748 280,000
1986/02/04 735 735 730 730 73,000
1986/02/03 735 740 730 732 58,000
1986/02/01 730 739 730 739 39,000
1986/01/31 731 735 730 731 48,000
1986/01/30 740 740 730 740 170,000
1986/01/29 733 743 733 743 326,000
1986/01/28 731 740 731 733 77,000
1986/01/27 730 751 727 740 56,000
1986/01/25 730 737 725 731 61,000
1986/01/24 730 740 700 700 117,000
1986/01/23 737 745 735 740 86,000
1986/01/22 751 751 737 740 79,000
1986/01/21 749 750 732 750 99,000
1986/01/20 750 755 740 749 139,000
1986/01/18 759 759 740 758 117,000
1986/01/17 751 762 750 755 507,000
1986/01/16 739 746 739 744 66,000
1986/01/14 750 753 740 740 269,000
1986/01/13 735 755 730 730 191,000
1986/01/10 740 745 724 727 320,000
1986/01/09 755 755 740 746 170,000
1986/01/08 763 764 753 755 1,436,000
1986/01/07 750 765 737 762 1,681,000
1986/01/06 720 748 720 731 466,000
1986/01/04 721 721 700 700 29,000

このページの先頭へ