[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 
2017-10-206100.006120.006080.006110.005207003177512000
2017-10-196090.006100.006060.006090.004032002454204000
2017-10-186050.006070.006010.006060.005581003375457000
2017-10-175970.006030.005960.006020.005918003551382000
2017-10-165970.006010.005940.005990.006559003926217000
2017-10-135970.006050.005960.006000.008878005326471000
2017-10-126030.006060.005980.005990.006576003952897000
2017-10-116060.006070.006000.006010.007642004604440000
2017-10-105990.006070.005990.006070.006921004182074000
2017-10-065960.006040.005960.006030.005607003368027000
2017-10-055980.006090.005960.005990.006645003989954000
2017-10-046000.006020.005920.005950.006065003618053000
2017-10-035940.006000.005910.006000.007291004352144000
2017-10-025940.005960.005910.005930.004192002488075000
2017-09-295960.005990.005910.005930.007182004261412000
2017-09-286000.006030.005960.006010.006736004037827000
2017-09-275910.005980.005910.005960.005252003125785000
2017-09-265880.005940.005870.005940.008925005278660000
2017-09-255900.005950.005900.005910.006968004127914000
2017-09-225840.005920.005820.005840.008185004794028000
2017-09-215800.005900.005800.005820.0010997006425597000
2017-09-205600.005800.005580.005770.0010888006239045000
2017-09-195590.005650.005570.005610.008787004931269000
2017-09-155430.005530.005430.005510.009316005120929000
2017-09-145460.005470.005370.005440.0011197006069465000
2017-09-135530.005530.005460.005460.0011709006416615000
2017-09-125590.005640.005490.005500.00182710010135588000
2017-09-115670.005690.005600.005600.0011080006243322000
2017-09-085630.005700.005630.005660.008508004818068000
2017-09-075670.005740.005640.005650.007211004093740000
2017-09-065570.005690.005560.005660.0010417005885805000
2017-09-055540.005620.005520.005590.0010106005636442000
2017-09-045530.005570.005490.005520.003564001968640000
2017-09-015570.005570.005480.005550.005603003096741000
2017-08-315550.005560.005510.005530.005233002895378000
2017-08-305540.005540.005480.005500.006411003526178000
2017-08-295410.005520.005400.005510.009006004942228000
2017-08-285470.005480.005400.005430.004288002327176000
2017-08-255410.005470.005390.005450.003829002082805000
2017-08-245380.005440.005380.005410.004990002705294000
2017-08-235450.005470.005400.005410.004401002386206000
2017-08-225380.005440.005370.005400.005175002800156000
2017-08-215440.005440.005400.005400.006152003333367000
2017-08-185440.005500.005420.005460.008710004757720000
2017-08-175540.005550.005490.005510.008866004889224000
2017-08-165590.005590.005520.005540.0010260005693606000
2017-08-155590.005650.005580.005600.009541005359688000
2017-08-145490.005570.005470.005530.0010049005551027000
2017-08-105600.005640.005540.005550.009672005392369000
2017-08-095650.005670.005540.005570.0010486005848634000
2017-08-085650.005680.005590.005650.006859003860340000
2017-08-075690.005730.005600.005650.0010972006194175000
2017-08-045600.005630.005540.005620.007887004406255000
2017-08-035650.005650.005560.005630.0011832006625478000
2017-08-025710.005730.005610.005650.0012357006978594000
2017-08-015720.005720.005640.005680.0012012006816908000
2017-07-315860.005890.005730.005750.0012454007184734000
2017-07-286190.006280.005760.005880.00264830015895015000
2017-07-276130.006210.006100.006180.007362004532958000
2017-07-266200.006240.006110.006150.007135004394592000
2017-07-256110.006170.006070.006150.008033004924443000
2017-07-246080.006120.006040.006100.006289003823885000
2017-07-216120.006160.006110.006140.004760002922311000
2017-07-206160.006190.006110.006130.007066004342355000
2017-07-196110.006110.006060.006070.005632003424131000
2017-07-186150.006150.006080.006140.007338004488400000
2017-07-146180.006220.006170.006210.006008003726744000
2017-07-136140.006180.006130.006160.008645005323335000
2017-07-126080.006120.006060.006080.005496003345269000
2017-07-115960.006110.005960.006090.008859005363194000
2017-07-105940.006000.005920.005960.006479003863955000
2017-07-075830.005930.005820.005880.004737002789366000
2017-07-065900.005930.005860.005880.005832003433151000
2017-07-055890.005950.005880.005910.006505003845536000
2017-07-045810.005960.005800.005890.0012507007348526000
2017-07-035750.005810.005750.005770.005676003277316000
2017-06-305660.005750.005650.005750.008386004789202000
2017-06-295720.005720.005660.005700.005977003402355000
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

   ※ 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