7259 (株)アイシン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-033,6903,8003,6903,800637,0003,800
2022-09-303,8203,8603,6953,7101,186,1003,710
2022-09-293,9653,9703,8453,880719,6003,880
2022-09-283,8703,9303,8603,905911,5003,905
2022-09-273,8903,9403,8853,900750,9003,900
2022-09-263,9053,9103,8053,8401,680,5003,840
2022-09-223,9604,0153,9604,005654,1004,005
2022-09-214,0554,0704,0104,010664,7004,010
2022-09-204,0854,1254,0654,080718,1004,080
2022-09-164,0504,0503,9853,9951,023,6003,995
2022-09-154,0354,0804,0154,075737,0004,075
2022-09-144,0504,0754,0354,045871,7004,045
2022-09-134,0954,1154,0704,105991,2004,105
2022-09-124,2204,2204,1704,180333,4004,180
2022-09-094,1654,2004,1604,165436,5004,165
2022-09-084,1554,2054,1504,190626,6004,190
2022-09-074,0804,1204,0654,120398,1004,120
2022-09-064,0704,1054,0254,080343,2004,080
2022-09-054,1404,1404,0854,085424,3004,085
2022-09-024,1204,1704,1004,170470,5004,170
2022-09-014,1054,1354,0854,115510,2004,115
2022-08-314,1004,1554,1004,155505,4004,155
2022-08-304,1754,1804,1254,140419,3004,140
2022-08-294,0904,1254,0604,110482,0004,110
2022-08-264,1704,1954,1604,160284,7004,160
2022-08-254,2154,2154,1404,165580,8004,165
2022-08-244,2504,2854,2204,220488,3004,220
2022-08-234,2204,2354,1904,220425,6004,220
2022-08-224,2704,3454,2554,300484,8004,300
2022-08-194,3404,3454,2954,330511,9004,330
2022-08-184,3004,3104,2654,280487,9004,280
2022-08-174,2704,2954,2504,295458,4004,295
2022-08-164,2554,2554,1854,215409,9004,215
2022-08-154,2554,2904,2404,280420,4004,280
2022-08-124,2204,2754,2004,265776,2004,265
2022-08-104,1304,1804,1004,155539,5004,155
2022-08-094,1154,1354,0854,100353,4004,100
2022-08-084,0654,1404,0604,105511,7004,105
2022-08-054,0104,1104,0054,090796,3004,090
2022-08-044,0504,0654,0154,060683,7004,060
2022-08-034,0604,0604,0054,020621,1004,020
2022-08-024,0004,0903,9604,070865,6004,070
2022-08-013,9304,0853,9254,0651,388,8004,065
2022-07-294,0104,0753,8903,9352,619,7003,935
2022-07-284,2354,2354,0704,0801,489,9004,080
2022-07-274,2104,2554,1754,240488,3004,240
2022-07-264,2404,2804,2204,255644,1004,255
2022-07-254,3204,3354,2304,235524,2004,235
2022-07-224,2904,3454,2654,330802,1004,330
2022-07-214,2554,3304,2354,310730,8004,310
2022-07-204,2304,2854,2154,275856,5004,275
2022-07-194,1854,2204,1704,205651,6004,205
2022-07-154,1404,1504,0904,125469,7004,125
2022-07-144,1054,1504,0754,120698,5004,120
2022-07-134,2004,2054,1354,150523,3004,150
2022-07-124,2204,2204,0854,130801,9004,130
2022-07-114,2404,2754,2154,225706,2004,225
2022-07-084,1454,2404,1354,1651,027,7004,165
2022-07-074,0804,1454,0104,1001,038,3004,100
2022-07-064,0554,0703,9904,0401,030,3004,040
2022-07-054,2004,2004,1254,160459,1004,160
2022-07-044,1454,1904,1404,160505,0004,160
2022-07-014,1904,2004,0554,090849,4004,090
2022-06-304,2204,2204,1604,200728,6004,200
2022-06-294,2904,2904,2004,2451,230,3004,245
2022-06-284,2654,3204,2654,305594,7004,305
2022-06-274,3204,3404,2504,255508,9004,255
2022-06-244,1904,2554,1654,235661,8004,235
2022-06-234,2154,2754,2054,235659,7004,235
2022-06-224,3004,3254,2304,235649,1004,235
2022-06-214,3104,3304,2554,290502,5004,290
2022-06-204,2804,3104,1954,240634,3004,240
2022-06-174,1404,2554,1304,2251,302,8004,225
2022-06-164,1904,3554,1854,270778,6004,270
2022-06-154,3154,3254,2504,255564,6004,255
2022-06-144,1904,3104,1904,290912,1004,290
2022-06-134,2404,2854,2354,275819,7004,275
2022-06-104,4354,4504,3054,4151,198,2004,415
2022-06-094,4754,5254,4554,480767,5004,480
2022-06-084,4354,4804,4154,475676,1004,475
2022-06-074,4004,5004,3954,4601,037,6004,460
2022-06-064,3754,3904,3304,360594,2004,360
2022-06-034,3954,4004,3104,375737,0004,375
2022-06-024,4004,4504,3754,4201,193,8004,420
2022-06-014,3304,4354,3154,4301,557,3004,430
2022-05-314,0904,2804,0854,2252,633,0004,225
2022-05-304,1654,1654,0754,1251,383,6004,125
2022-05-274,0704,0804,0104,030602,2004,030
2022-05-264,0754,1154,0004,020626,8004,020
2022-05-254,0254,1104,0254,0751,170,7004,075
2022-05-244,0154,0804,0154,025840,1004,025
2022-05-233,9904,0353,9804,005881,2004,005
2022-05-203,8853,9453,8753,925880,8003,925
2022-05-193,8503,8803,8003,875635,1003,875
2022-05-183,8703,9403,8603,9201,020,2003,920
2022-05-173,8053,8653,7953,830647,3003,830
2022-05-163,9503,9503,8053,830685,7003,830
2022-05-133,8053,8803,7753,850650,3003,850
2022-05-123,7053,8653,7003,8051,387,5003,805
2022-05-113,7453,7603,6553,705825,6003,705
2022-05-103,7503,7903,6953,780726,3003,780
2022-05-093,7503,8153,7503,7801,178,7003,780
2022-05-063,7153,7753,7053,7601,098,7003,760
2022-05-023,7553,8103,6753,7301,223,7003,730
2022-04-283,8303,9503,6353,7802,618,5003,780
2022-04-273,7703,7853,7103,7201,470,6003,720
2022-04-263,8053,8803,8003,865775,8003,865
2022-04-253,8053,8653,7903,845559,3003,845
2022-04-223,8953,9253,8753,915664,6003,915
2022-04-213,9553,9903,9503,980625,4003,980
2022-04-203,9503,9803,9153,965682,8003,965
2022-04-193,8503,8903,8403,880473,7003,880
2022-04-183,8103,8253,7553,805557,4003,805
2022-04-153,8453,8853,8353,860370,4003,860
2022-04-143,8253,8903,8003,880631,0003,880
2022-04-133,7453,8303,7303,795778,3003,795
2022-04-123,7903,8153,7603,765580,2003,765
2022-04-113,8153,8703,7853,800577,6003,800
2022-04-083,8703,8903,7503,7651,022,3003,765
2022-04-073,8853,8853,7803,8601,011,4003,860
2022-04-063,9904,0153,9403,955941,2003,955
2022-04-054,1754,1954,0954,100487,1004,100
2022-04-044,1254,1654,0904,130582,9004,130
2022-04-014,1554,2054,1154,195487,8004,195
2022-03-314,2004,2454,1804,195673,2004,195
2022-03-304,2904,3054,1854,2251,257,7004,225
2022-03-294,3304,4004,3204,395933,4004,395
2022-03-284,3354,3754,2954,370839,2004,370
2022-03-254,3104,3354,2604,270621,6004,270
2022-03-244,1554,2454,1454,2401,057,0004,240
2022-03-234,1554,2704,1354,250988,3004,250
2022-03-224,0654,1554,0604,1251,038,8004,125
2022-03-183,9804,0103,9504,0051,312,7004,005
2022-03-173,9453,9853,9153,970792,8003,970
2022-03-163,7703,8553,7653,8401,032,8003,840
2022-03-153,7603,8753,7403,840741,6003,840
2022-03-143,7253,7953,7053,760788,2003,760
2022-03-113,7153,7303,6303,685759,6003,685
2022-03-103,7153,7703,6803,750960,4003,750
2022-03-093,6103,6503,5653,580929,5003,580
2022-03-083,6203,7553,6053,6301,335,5003,630
2022-03-073,7253,7253,5303,6451,734,3003,645
2022-03-043,9553,9553,8153,8401,233,9003,840
2022-03-034,0354,0654,0154,025664,2004,025
2022-03-024,0854,1253,9903,9951,188,6003,995
2022-03-014,2504,2604,1454,145704,4004,145
2022-02-284,2054,2404,1454,1851,024,1004,185
2022-02-254,1304,2304,1304,195621,6004,195
2022-02-244,2004,2404,1254,1801,127,2004,180
2022-02-224,3054,3154,2054,265567,0004,265
2022-02-214,3304,4004,2954,375457,7004,375
2022-02-184,4054,4254,3704,385566,8004,385
2022-02-174,3604,4554,3604,4351,002,7004,435
2022-02-164,4604,4754,3854,390475,8004,390
2022-02-154,3654,3904,3154,375738,4004,375
2022-02-144,4004,4204,3304,360928,9004,360
2022-02-104,5804,5904,4554,5001,142,2004,500
2022-02-094,5904,6354,5754,585674,1004,585
2022-02-084,5504,5854,5104,560603,0004,560
2022-02-074,4954,5304,4254,525669,0004,525
2022-02-044,4954,5904,4754,5451,073,2004,545
2022-02-034,3004,5254,2854,5101,604,3004,510
2022-02-024,1654,4304,1204,2902,541,3004,290
2022-02-014,1804,2404,1004,125880,1004,125
2022-01-314,1104,1754,0754,150869,0004,150
2022-01-284,1354,1904,1104,165890,4004,165
2022-01-274,2354,2554,0454,0751,035,3004,075
2022-01-264,3204,3504,1654,165976,8004,165
2022-01-254,2954,3254,2254,310663,5004,310
2022-01-244,3104,3354,1704,305798,3004,305
2022-01-214,3004,3354,2054,3101,107,2004,310
2022-01-204,3804,4454,3254,4101,209,7004,410
2022-01-194,5254,5554,3704,3951,677,8004,395
2022-01-184,8404,8454,6554,665882,0004,665
2022-01-174,8254,9104,8054,850554,7004,850
2022-01-144,8204,8254,7404,785707,9004,785
2022-01-134,8154,8604,7754,785698,5004,785
2022-01-124,7404,7804,6754,745751,5004,745
2022-01-114,7404,7704,7004,730597,9004,730
2022-01-074,7504,7754,6854,725738,2004,725
2022-01-064,7054,7754,6804,700775,6004,700
2022-01-054,6504,7454,6504,710985,9004,710
2022-01-044,4854,5954,4804,580777,5004,580

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