[7259 東証1部] アイシン精機 日足 時系列データ

[7259 東証1部] アイシン精機 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-285750.005770.005680.005680.006057003457567000
2017-06-275680.005780.005680.005750.008138004677678000
2017-06-265620.005700.005610.005650.003608002042281000
2017-06-235590.005660.005590.005650.005031002835839000
2017-06-225630.005640.005580.005580.006596003691558000
2017-06-215640.005660.005580.005630.005923003329693000
2017-06-205650.005690.005630.005640.004890002763041000
2017-06-195540.005590.005510.005580.003993002222901000
2017-06-165580.005610.005530.005560.009219005129438000
2017-06-155600.005630.005510.005540.007148003973659000
2017-06-145700.005720.005620.005630.006414003628662000
2017-06-135670.005720.005660.005700.005656003220102000
2017-06-125630.005700.005620.005640.006263003545716000
2017-06-095610.005660.005590.005630.008875004991386000
2017-06-085670.005670.005590.005610.007043003965564000
2017-06-075580.005730.005580.005660.0011278006397087000
2017-06-065560.005630.005530.005540.008820004918320000
2017-06-055580.005610.005560.005590.008744004885487000
2017-06-025570.005610.005560.005600.008887004965664000
2017-06-015460.005600.005430.005550.0010890006006915000
2017-05-315510.005550.005460.005460.00261570014326897000
2017-05-305610.005620.005520.005590.007813004348800000
2017-05-295630.005670.005580.005630.007745004359847000
2017-05-265730.005740.005640.005640.008894005053710000
2017-05-255800.005820.005730.005750.0016361009417836000
2017-05-245560.005570.005480.005510.006473003569973000
2017-05-235470.005510.005460.005500.007150003921556000
2017-05-225520.005540.005460.005530.006112003365650000
2017-05-195570.005580.005490.005540.006114003382875000
2017-05-185520.005580.005520.005560.007893004379552000
2017-05-175630.005630.005580.005600.006249003502452000
2017-05-165640.005640.005580.005620.007281004087662000
2017-05-155650.005700.005610.005640.008121004581363000
2017-05-125730.005760.005670.005680.009375005343023000
2017-05-115780.005860.005760.005830.008660005042249000
2017-05-105840.005870.005740.005810.0010410006036294000
2017-05-095870.005890.005770.005810.008544004966275000
2017-05-085760.005890.005750.005860.0010765006283353000
2017-05-025640.005730.005630.005710.008068004589591000
2017-05-015590.005710.005480.005640.00204920011549914000
2017-04-285280.005520.005180.005450.00209830011272167000
2017-04-275290.005320.005260.005290.008163004318042000
2017-04-265220.005310.005190.005290.007329003857859000
2017-04-255120.005220.005100.005170.007752004007142000
2017-04-245200.005210.005100.005120.005623002890040000
2017-04-215140.005190.005050.005090.0010911005561795000
2017-04-204960.005050.004960.004985.0010417005214728000
2017-04-194900.004930.004865.004915.0013075006413319000
2017-04-185010.005040.004950.004960.006174003075104500
2017-04-174980.005010.004915.004965.007840003882093500
2017-04-144990.005060.004970.005030.005551002787667000
2017-04-134990.005040.004945.005040.0012236006114679000
2017-04-125150.005160.005070.005090.007069003604937000
2017-04-115140.005210.005130.005190.006795003513879000
2017-04-105210.005250.005190.005210.007186003749868000
2017-04-075170.005220.005100.005150.0011096005721003000
2017-04-065250.005280.005150.005180.009806005097036000
2017-04-055310.005320.005160.005220.0011699006103208000
2017-04-045360.005380.005290.005320.0010279005470091000
2017-04-035490.005500.005410.005440.008461004610297000
2017-03-315520.005540.005470.005470.0010145005581806000
2017-03-305530.005540.005460.005470.005334002933784000
2017-03-295550.005590.005520.005540.008660004803160000
2017-03-285500.005540.005430.005540.007464004109589000
2017-03-275410.005450.005390.005430.006283003408047000
2017-03-245420.005520.005410.005490.006669003652752000
2017-03-235370.005420.005340.005400.008974004829741000
2017-03-225400.005480.005380.005400.0011161006051005000
2017-03-215600.005630.005500.005580.0013407007475630000
2017-03-175820.005890.005650.005710.0016187009327983000
2017-03-165820.005880.005790.005880.005650003305286000
2017-03-155840.005910.005840.005880.004673002748318000
2017-03-145830.005860.005780.005840.004903002862614000
2017-03-135810.005850.005780.005840.006302003668741000
2017-03-105890.005900.005810.005850.0011081006496308000
2017-03-095780.005800.005730.005790.007924004580122000
2017-03-085640.005750.005580.005730.009833005595184000
2017-03-075610.005660.005600.005600.006534003672767000
2017-03-065610.005640.005600.005600.005674003188602000
2017-03-035600.005640.005570.005610.006654003726246000
2017-03-025650.005660.005590.005600.007884004426813000
2017-03-015580.005610.005510.005580.008154004541816000
2017-02-285610.005680.005570.005580.006740003786689000
2017-02-275570.005620.005540.005570.006403003574854000
2017-02-245600.005670.005570.005630.006105003433607000
2017-02-235660.005670.005600.005640.005088002865805000
2017-02-225670.005690.005630.005660.004830002733021000
2017-02-215660.005690.005600.005670.004809002722763000
2017-02-205640.005670.005610.005660.004910002773105000
2017-02-175640.005670.005610.005630.005518003108113000
2017-02-165650.005680.005620.005670.007259004104914000
2017-02-155640.005640.005590.005610.005981003359225000
2017-02-145600.005640.005520.005540.006963003880352000
2017-02-135620.005660.005540.005560.006717003752820000
2017-02-105450.005560.005450.005550.008430004659118000
2017-02-095440.005440.005340.005370.004651002501108000
2017-02-085350.005450.005340.005440.006253003381303000
2017-02-075330.005380.005280.005350.006367003398709000
2017-02-065500.005540.005290.005370.0010474005633155000
2017-02-035350.005490.005350.005440.0013435007317387000
2017-02-025210.005390.005210.005290.0011837006255585000
2017-02-015110.005220.005090.005180.006374003296860000
2017-01-315190.005240.005160.005170.007128003701847000
2017-01-305290.005310.005250.005270.004303002269858000
2017-01-275340.005380.005300.005310.007033003755792000
2017-01-265300.005320.005240.005300.007561004003639000
2017-01-255100.005210.005080.005210.007450003857427000
2017-01-245160.005160.005040.005050.008683004412859000
2017-01-235160.005200.005110.005150.008357004318725000
2017-01-205120.005240.005120.005220.009920005160218000
2017-01-195080.005140.005050.005110.006444003282205000
2017-01-184970.005060.004955.005030.007759003885018000
2017-01-175100.005120.005000.005010.008809004458078000
2017-01-165060.005140.005040.005100.007293003712079000
2017-01-135050.005090.005020.005080.007722003900637000
2017-01-125080.005130.005030.005050.007673003890278000
2017-01-115140.005160.005110.005130.005991003073979000
2017-01-105060.005100.005050.005070.007708003909805000
2017-01-065020.005130.005020.005100.005792002945788000
2017-01-055210.005220.005130.005170.007201003723730000
2017-01-045140.005230.005140.005200.006835003551892000
2016-12-305050.005090.005030.005070.004575002319219000
2016-12-295090.005160.005070.005100.008187004184567000
2016-12-285190.005220.005170.005180.004181002169725000
2016-12-275200.005250.005170.005210.003540001844709000
2016-12-265210.005240.005170.005190.007059003675304000
2016-12-225300.005360.005290.005320.008262004393835000
2016-12-215270.005350.005250.005260.0011832006263195000
2016-12-205220.005260.005190.005220.007990004174216000
2016-12-195220.005220.005170.005210.006001003120399000
2016-12-165200.005290.005200.005230.0014068007375063000
2016-12-155100.005200.005100.005150.0013172006798315000
2016-12-145050.005070.005020.005040.006554003309395000
2016-12-134950.005020.004905.005010.009066004503473000
2016-12-125000.005080.004950.005000.008678004351794500
2016-12-094935.004980.004925.004955.0010787005340197000
2016-12-084865.004930.004865.004930.008965004400056500
2016-12-074860.004875.004810.004815.005955002874709500
2016-12-064800.004860.004790.004805.008690004184274500
2016-12-054830.004830.004750.004775.0010587005067157000
2016-12-024945.004985.004865.004875.0010392005096265000
2016-12-014960.005040.004915.004935.0015094007508082000
2016-11-304940.004985.004860.004890.0016839008266675000
2016-11-294815.004890.004790.004885.007195003502607500
2016-11-284830.004860.004805.004845.009773004724864000
2016-11-254780.004890.004780.004830.0010071004865506000
2016-11-244780.004820.004760.004780.006471003091864000
2016-11-224650.004745.004640.004710.009511004480015000
2016-11-214650.004690.004640.004665.008267003859381000
2016-11-184605.004665.004595.004630.0010476004854481500
2016-11-174590.004595.004520.004555.009716004424343000
2016-11-164645.004690.004565.004615.0013684006326685500
2016-11-154615.004640.004595.004620.007608003513320000
2016-11-144520.004615.004505.004605.009341004284098500
2016-11-114560.004585.004475.004500.009921004482734000
2016-11-104620.004630.004520.004540.0011639005299638500
2016-11-094620.004665.004230.004375.00228300010142408000
2016-11-084555.004575.004515.004565.007180003261890500
2016-11-074570.004605.004535.004565.007899003608526500
2016-11-044480.004520.004415.004500.0012048005379315500
2016-11-024555.004605.004510.004540.0013813006284996000
2016-11-014620.004625.004565.004620.009915004561079000
2016-10-314675.004675.004545.004615.0018208008363170500
2016-10-284640.004725.004510.004625.00415070019216950000
2016-10-274685.004685.004630.004665.007834003646017000
2016-10-264715.004725.004665.004680.006286002946552000
2016-10-254680.004735.004675.004730.007282003435371500
2016-10-244635.004675.004580.004650.0011926005533933000
2016-10-214720.004725.004640.004645.0010532004926912500
2016-10-204715.004760.004690.004740.009914004685801500
2016-10-194775.004775.004700.004750.007703003654433500
2016-10-184780.004810.004755.004795.007469003575900000
2016-10-174720.004830.004720.004820.007972003818410500
2016-10-144770.004800.004695.004750.0011422005414899000
2016-10-134760.004840.004740.004810.008101003888714000
2016-10-124740.004785.004725.004745.007251003445771000
2016-10-114830.004850.004775.004785.007331003523030000
2016-10-074800.004815.004775.004815.004993002397448000
2016-10-064845.004895.004790.004800.007821003783179000
2016-10-054730.004835.004730.004815.007078003396378000
2016-10-044650.004720.004615.004695.007845003673052000
2016-10-034650.004655.004615.004630.006352002945293500
2016-09-304545.004635.004505.004595.006782003106643500
2016-09-294655.004670.004620.004630.004529002104068500
2016-09-284625.004645.004555.004630.005930002731974500
2016-09-274590.004700.004520.004700.007641003540519000
2016-09-264750.004750.004645.004660.006399002989235500
2016-09-234720.004765.004675.004760.006152002913777500
2016-09-214650.004805.004615.004790.009908004680171000
2016-09-204610.004710.004470.004675.008240003831226000
2016-09-164685.004700.004600.004625.008500003938559500
2016-09-154730.004735.004660.004695.006778003184155500
2016-09-144760.004795.004735.004750.004997002382033000
2016-09-134795.004815.004705.004785.009006004288244500
2016-09-124730.004775.004715.004755.004847002302769000
2016-09-094790.004860.004790.004795.007978003839837500
2016-09-084780.004825.004755.004810.007220003467235000
2016-09-074780.004800.004695.004755.0010323004895256500
2016-09-064820.004870.004790.004865.005926002866446500
2016-09-054905.004920.004815.004830.007722003742477000
2016-09-024830.004880.004815.004860.005621002728484500
2016-09-014875.004945.004840.004930.008455004147919000
2016-08-314950.005020.004880.004885.007707003796487500
2016-08-304885.004925.004865.004895.004404002156414000
2016-08-294880.004915.004850.004905.005039002468239500
2016-08-264800.004800.004735.004745.005186002469430000
2016-08-254790.004825.004745.004800.003782001814618500
2016-08-244785.004845.004780.004785.004346002086413500
2016-08-234750.004770.004710.004735.007331003475125000
2016-08-224750.004800.004725.004795.007074003373792500
2016-08-194630.004735.004615.004705.008812004133357000
2016-08-184590.004660.004530.004585.008199003776184000
2016-08-174585.004650.004570.004630.009156004226621000
2016-08-164645.004690.004580.004580.008579003966732500
2016-08-154700.004720.004635.004645.006300002942471000
2016-08-124750.004760.004695.004710.007507003542791500
2016-08-104750.004790.004735.004780.005840002782149000
2016-08-094750.004800.004730.004795.008781004193194000
2016-08-084810.004840.004785.004805.009013004334018500
2016-08-054785.004795.004725.004740.009026004287468000
2016-08-044670.004880.004625.004855.0010615005099856500
2016-08-034615.004730.004615.004670.009121004267871000
2016-08-024740.004790.004740.004755.008351003976077500
2016-08-014735.004905.004725.004860.0016040007757221500
2016-07-294330.004950.004300.004745.00268800012356209500
2016-07-284250.004315.004220.004300.007689003287134500
2016-07-274205.004325.004180.004315.0010929004677908000
2016-07-264215.004215.004110.004135.007638003165724000
2016-07-254205.004300.004180.004260.007065003009604500
2016-07-224265.004295.004220.004250.006902002933502500
2016-07-214355.004415.004295.004350.006572002852900500
2016-07-204260.004295.004235.004290.007093003028465000
2016-07-194300.004310.004245.004295.006509002787836500
2016-07-154270.004315.004255.004295.008431003613685500
2016-07-144195.004260.004175.004250.006630002803014000
2016-07-134350.004350.004215.004230.008376003578954000
2016-07-124065.004185.004055.004160.0010247004246638500
2016-07-113830.003995.003830.003960.007638003005077000
2016-07-083810.003860.003760.003760.006851002600422000
2016-07-073770.003820.003745.003790.008878003359457000
2016-07-063940.003950.003755.003820.0012670004841973000
2016-07-054045.004050.003995.004035.004672001879874500
2016-07-044035.004110.004010.004070.005622002288985000
2016-07-014100.004180.004050.004075.009550003912772000
2016-06-304270.004305.004135.004135.0010979004601748500
2016-06-294090.004235.004075.004200.008832003688780500
2016-06-283970.004085.003945.004045.009978004026523500
2016-06-274005.004070.003950.004060.0010589004249165500
2016-06-244290.004315.003915.003950.0011241004592520500
2016-06-234190.004305.004145.004285.005334002270556500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog