[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 
2017-02-205640.005670.005610.005660.004910002773105000
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
2016-06-224180.004225.004135.004190.005506002301183000
2016-06-214135.004220.004080.004195.007875003279859000
2016-06-204210.004235.004180.004205.005821002450079000
2016-06-174105.004150.004100.004125.007719003182133500
2016-06-164165.004180.004040.004055.005949002434792000
2016-06-154170.004235.004125.004205.007334003073505000
2016-06-144200.004245.004155.004180.007265003043314500
2016-06-134280.004320.004230.004230.004050001726144500
2016-06-104400.004405.004345.004385.007035003082756000
2016-06-094425.004455.004390.004410.005944002624013000
2016-06-084480.004505.004435.004495.006661002980933000
2016-06-074500.004520.004415.004465.006803003032036500
2016-06-064400.004520.004365.004520.0011103004942830000
2016-06-034400.004495.004400.004480.009175004091943500
2016-06-024500.004535.004405.004415.008264003677671500
2016-06-014525.004570.004520.004545.006294002858979000
2016-05-314480.004590.004445.004575.0011935005409161500
2016-05-304550.004555.004420.004500.0015930007163333000
2016-05-274485.004560.004460.004505.0018700008451257000
2016-05-264280.004305.004205.004230.006059002568568500
2016-05-254175.004220.004140.004200.005536002316882500
2016-05-244110.004110.004060.004070.006501002652476500
2016-05-234160.004170.004045.004115.0011348004651831000
2016-05-204200.004235.004175.004195.007852003292254000
2016-05-194310.004345.004220.004235.005786002469818500
2016-05-184290.004325.004225.004260.006287002679140000
2016-05-174225.004300.004215.004290.005897002516740500
2016-05-164155.004230.004145.004175.004539001900583000
2016-05-134255.004285.004150.004155.007804003274294500
2016-05-124175.004260.004125.004245.006969002928320500
2016-05-114345.004380.004255.004275.007887003387014000
2016-05-104190.004305.004150.004305.009031003840131500
2016-05-094235.004240.004150.004160.006381002664574500
2016-05-064110.004200.004095.004185.009461003925692000
2016-05-024150.004185.004035.004080.0015024006136126500
2016-04-284345.004380.004180.004330.0016834007273532000
2016-04-274285.004335.004255.004285.008141003488508500
2016-04-264300.004355.004245.004285.009398004028047000
2016-04-254365.004375.004320.004355.007680003341032000
2016-04-224250.004320.004220.004310.007745003303598500
2016-04-214310.004310.004245.004295.005633002413653500
2016-04-204225.004265.004175.004185.008890003750785500
2016-04-194215.004245.004140.004175.0010762004496519500
2016-04-184000.004090.003990.004075.0015895006461693500
2016-04-154235.004285.004200.004250.007630003245937500
2016-04-144235.004320.004230.004280.0011885005068537500
2016-04-134085.004180.004080.004165.0012745005296893500
2016-04-123965.004040.003955.004015.009192003682746000
2016-04-113955.003980.003910.003960.007588002993878500
2016-04-083900.004060.003865.004005.0014991005971046000
2016-04-073970.004050.003895.004000.0012863005143333500
2016-04-063960.003995.003890.003965.0013506005332535500
2016-04-054035.004060.003940.003955.0011996004760152500
2016-04-044110.004120.004025.004065.0013305005412649000
2016-04-014215.004215.004100.004110.0012659005246742500
2016-03-314280.004325.004225.004240.009872004209437000
2016-03-304325.004340.004225.004235.009880004217358500
2016-03-294370.004430.004345.004380.0017089007466502500
2016-03-284400.004410.004335.004410.007086003106266500
2016-03-254310.004380.004275.004370.005560002415974000
2016-03-244335.004350.004250.004285.008880003815130000
2016-03-234345.004385.004305.004335.008602003730405000
2016-03-224370.004430.004285.004345.0012457005410912000
2016-03-184385.004405.004260.004300.009677004163515500
2016-03-174415.004505.004365.004420.009880004386447500
2016-03-164370.004405.004350.004375.007463003265947500
2016-03-154475.004500.004415.004440.007833003485662000
2016-03-144530.004560.004475.004495.008657003904351000
2016-03-114420.004490.004370.004480.0018284008120639500
2016-03-104455.004540.004445.004495.008713003916543500
2016-03-094355.004430.004310.004395.0011581005065032500
2016-03-084530.004555.004385.004410.0020176008923183500
2016-03-074590.004590.004530.004560.008527003889429000
2016-03-044575.004645.004530.004605.0014076006469999500
2016-03-034550.004600.004530.004595.0014611006677985000
2016-03-024595.004690.004575.004610.0015757007291338500
2016-03-014490.004540.004410.004460.0010971004901825000
2016-02-294645.004710.004520.004520.0014805006817229500
2016-02-264655.004700.004595.004610.008920004136724500
2016-02-254470.004685.004470.004615.0016055007382217000
2016-02-244400.004495.004370.004470.009177004074693000
2016-02-234515.004560.004440.004465.009537004279477500
2016-02-224390.004505.004380.004480.0010750004806270000
2016-02-194470.004510.004340.004420.0010981004840726000
2016-02-184625.004640.004485.004530.0011469005218375500
2016-02-174480.004560.004420.004485.0011656005224876500
2016-02-164365.004510.004325.004445.0011599005142273500
2016-02-154260.004435.004210.004395.0012009005205265000

   ※ 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