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
2022-05-193,8503,8803,8003,875635,1003,875
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