7259 (株)アイシン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-084,1874,1944,0894,125623,0004,125
2023-06-074,2394,2704,1364,148900,6004,148
2023-06-064,1254,1774,0744,176719,8004,176
2023-06-054,1154,1664,1114,1651,253,0004,165
2023-06-023,9654,0453,9554,045850,7004,045
2023-06-013,9603,9953,9353,950702,5003,950
2023-05-314,0054,0203,9804,0101,077,7004,010
2023-05-304,0104,0453,9654,005673,3004,005
2023-05-294,1204,1253,9954,010919,1004,010
2023-05-264,0204,0603,9853,995718,5003,995
2023-05-253,9604,0153,9554,000630,6004,000
2023-05-244,0004,0003,9553,955547,0003,955
2023-05-234,0004,0403,9853,995812,3003,995
2023-05-223,9454,0003,9304,000719,1004,000
2023-05-193,9954,0003,9253,950673,3003,950
2023-05-183,9703,9703,9203,965705,0003,965
2023-05-173,9303,9653,9103,915469,9003,915
2023-05-163,9503,9653,9153,930589,8003,930
2023-05-153,9003,9453,8903,935528,5003,935
2023-05-123,8953,9453,8853,905624,8003,905
2023-05-113,9053,9403,8903,915774,6003,915
2023-05-104,0004,0103,9103,960873,9003,960
2023-05-093,9353,9903,9253,970796,2003,970
2023-05-083,9553,9603,9103,930984,9003,930
2023-05-024,0454,0453,9403,975827,4003,975
2023-05-014,0054,0403,9704,0151,547,1004,015
2023-04-283,7403,9853,7353,9752,669,8003,975
2023-04-273,7153,8753,7003,7553,653,0003,755
2023-04-263,6553,7003,6553,680704,3003,680
2023-04-253,6853,7003,6503,660678,0003,660
2023-04-243,6303,6503,6153,650422,0003,650
2023-04-213,6153,6453,6103,620600,5003,620
2023-04-203,6403,6553,6203,650699,5003,650
2023-04-193,6403,6653,6353,655492,7003,655
2023-04-183,6703,6753,6453,660644,8003,660
2023-04-173,6603,6803,6453,655578,8003,655
2023-04-143,6653,6653,6253,635911,3003,635
2023-04-133,7203,7203,6603,675773,4003,675
2023-04-123,7103,7403,6953,7301,111,6003,730
2023-04-113,6253,6653,5953,655875,0003,655
2023-04-103,6103,6153,5753,600446,4003,600
2023-04-073,5653,6003,5653,575392,5003,575
2023-04-063,5903,6053,5653,580682,8003,580
2023-04-053,6103,6603,6103,630698,5003,630
2023-04-043,6553,7003,6553,700687,0003,700
2023-04-033,6603,6703,6303,660793,8003,660
2023-03-313,6753,7003,6453,645819,2003,645
2023-03-303,6303,6603,6153,625710,0003,625
2023-03-293,6103,6653,6003,660883,1003,660
2023-03-283,6103,6303,5803,595679,7003,595
2023-03-273,5903,6053,5703,575432,3003,575
2023-03-243,5403,5703,5353,565491,2003,565
2023-03-233,4853,5753,4853,560677,0003,560
2023-03-223,5203,5503,4853,515777,1003,515
2023-03-203,4053,4803,4003,450628,7003,450
2023-03-173,4853,5003,4453,4601,082,1003,460
2023-03-163,4753,5003,4153,4851,145,4003,485
2023-03-153,5603,5753,5253,545661,4003,545
2023-03-143,5753,5753,4953,5251,454,5003,525
2023-03-133,7553,7553,6403,6751,219,6003,675
2023-03-103,7853,8303,7803,795654,2003,795
2023-03-093,8153,8603,8103,835791,5003,835
2023-03-083,7953,8253,7803,810447,9003,810
2023-03-073,7703,8003,7553,795650,3003,795
2023-03-063,7803,8103,7703,795570,5003,795
2023-03-033,7653,7903,7403,7751,070,9003,775
2023-03-023,8203,8503,8003,815687,3003,815
2023-03-013,7353,8153,7303,810801,7003,810
2023-02-283,7603,7753,7203,730779,2003,730
2023-02-273,7653,7753,7503,765406,3003,765
2023-02-243,7453,7703,7303,760493,5003,760
2023-02-223,7753,7803,7103,735511,7003,735
2023-02-213,7553,7853,7303,775542,0003,775
2023-02-203,7503,7703,7453,760499,9003,760
2023-02-173,7053,7553,7003,750647,6003,750
2023-02-163,6753,7253,6653,715732,9003,715
2023-02-153,6353,6803,6253,650579,2003,650
2023-02-143,6453,6453,6003,610506,6003,610
2023-02-133,6403,6403,5703,605698,2003,605
2023-02-103,6303,6653,6103,645518,7003,645
2023-02-093,6253,6653,6203,650570,5003,650
2023-02-083,6503,6653,6103,645579,5003,645
2023-02-073,6353,6353,6003,625723,4003,625
2023-02-063,5853,6703,5403,6251,506,8003,625
2023-02-033,7503,7603,6303,6552,189,9003,655
2023-02-023,7803,7903,7453,765668,9003,765
2023-02-013,8203,8303,7803,785516,5003,785
2023-01-313,7803,8003,7603,780607,2003,780
2023-01-303,7653,8103,7603,780607,2003,780
2023-01-273,7553,7853,7153,7601,083,8003,760
2023-01-263,7453,7453,7003,735733,0003,735
2023-01-253,6853,7353,6703,7101,103,8003,710
2023-01-243,6503,6753,6303,670657,7003,670
2023-01-233,6403,6403,6053,615419,1003,615
2023-01-203,5703,6003,5653,590569,8003,590
2023-01-193,5803,5853,5553,570564,9003,570
2023-01-183,5903,6503,5553,610549,1003,610
2023-01-173,5303,6153,5303,580804,1003,580
2023-01-163,4803,5203,4753,495469,9003,495
2023-01-133,5503,5653,5053,510643,3003,510
2023-01-123,5853,6203,5603,565667,6003,565
2023-01-113,5253,5653,5253,550572,6003,550
2023-01-103,5403,5403,4953,525768,6003,525
2023-01-063,5203,5503,5053,525793,4003,525
2023-01-053,5053,5303,4853,520583,0003,520
2023-01-043,5153,5603,5003,520736,0003,520

分割・併合履歴 : [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株