7259 (株)アイシン の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,6741,6811,6701,673455,5001,673
2003-12-291,6921,6921,6641,673875,2001,673
2003-12-261,6691,6911,6691,691285,6001,691
2003-12-251,7001,7001,6691,685238,6001,685
2003-12-241,7051,7051,6791,705371,1001,705
2003-12-221,6961,7121,6951,700400,9001,700
2003-12-191,6611,7001,6581,695779,0001,695
2003-12-181,6401,6551,6391,655473,6001,655
2003-12-171,6501,6551,6241,632660,7001,632
2003-12-161,6421,6541,6391,644847,9001,644
2003-12-151,6471,6521,6301,638924,4001,638
2003-12-121,6451,6491,6231,635773,0001,635
2003-12-111,6181,6231,6001,623621,3001,623
2003-12-101,6201,6241,5881,605556,8001,605
2003-12-091,6351,6351,6011,618423,9001,618
2003-12-081,6521,6551,6231,635353,3001,635
2003-12-051,6651,6661,6251,651467,0001,651
2003-12-041,6401,6601,6341,657929,6001,657
2003-12-031,6361,6461,6241,631897,1001,631
2003-12-021,6491,6491,6251,633840,3001,633
2003-12-011,6301,6481,5951,6481,474,7001,648
2003-11-281,5951,6251,5901,6201,627,3001,620
2003-11-271,5951,6021,5581,5813,526,7001,581
2003-11-261,5451,5761,5361,5651,356,2001,565
2003-11-251,5391,5601,5151,5151,342,3001,515
2003-11-211,5591,5671,5261,527982,3001,527
2003-11-201,5501,5501,5281,5401,189,3001,540
2003-11-191,5631,5631,5271,529704,1001,529
2003-11-181,5601,5751,5301,5501,295,6001,550
2003-11-171,6001,6091,5881,599746,6001,599
2003-11-141,6241,6401,6121,6181,290,4001,618
2003-11-131,6121,6231,6121,6181,133,4001,618
2003-11-121,5801,6231,5721,6121,685,5001,612
2003-11-111,5841,5841,5561,567571,7001,567
2003-11-101,5841,5911,5711,577777,0001,577
2003-11-071,5851,5871,5501,5661,371,9001,566
2003-11-061,6111,6181,5751,5961,104,4001,596
2003-11-051,5861,5991,5811,590820,5001,590
2003-11-041,5701,6101,5701,610883,3001,610
2003-10-311,5651,5761,5581,560630,1001,560
2003-10-301,5611,5751,5601,568683,7001,568
2003-10-291,5671,5841,5581,5611,111,4001,561
2003-10-281,5451,5451,5181,520846,0001,520
2003-10-271,5201,5461,5181,522574,9001,522
2003-10-241,5201,5341,5101,5221,329,2001,522
2003-10-231,5401,5581,5121,5131,533,6001,513
2003-10-221,5851,5851,5391,5621,871,4001,562
2003-10-211,6051,6151,5891,595484,7001,595
2003-10-201,6101,6241,5851,5851,099,1001,585
2003-10-171,5871,6131,5631,569714,2001,569
2003-10-161,5851,5941,5561,5771,009,6001,577
2003-10-151,5751,5941,5671,5851,093,9001,585
2003-10-141,5901,5901,5611,567623,8001,567
2003-10-101,5681,5871,5451,545676,1001,545
2003-10-091,5621,5721,5381,5451,031,0001,545
2003-10-081,6101,6101,5551,5621,080,2001,562
2003-10-071,6171,6231,5891,6181,056,6001,618
2003-10-061,6311,6461,6141,619677,1001,619
2003-10-031,6161,6331,6141,630736,1001,630
2003-10-021,6271,6421,6161,627969,4001,627
2003-10-011,6101,6361,6101,620712,9001,620
2003-09-301,6351,6451,6221,622402,6001,622
2003-09-291,6251,6371,6221,626374,3001,626
2003-09-261,6191,6491,6151,649547,4001,649
2003-09-251,6211,6501,6201,649662,3001,649
2003-09-241,6641,6741,6531,658609,5001,658
2003-09-221,6811,6911,6641,665415,1001,665
2003-09-191,7401,7401,7021,708749,3001,708
2003-09-181,7451,7471,7251,727835,7001,727
2003-09-171,7321,7441,7211,7331,185,3001,733
2003-09-161,7121,7481,7101,7241,133,4001,724
2003-09-121,6791,7191,6601,7081,490,1001,708
2003-09-111,6671,6761,6401,6661,264,9001,666
2003-09-101,6491,6771,6301,637749,5001,637
2003-09-091,6401,6571,6311,637743,9001,637
2003-09-081,6471,6471,6261,631827,7001,631
2003-09-051,6661,6841,6431,647954,0001,647
2003-09-041,6581,6851,6581,676412,3001,676
2003-09-031,6841,6891,6491,668776,2001,668
2003-09-021,6731,6841,6451,679783,8001,679
2003-09-011,6841,6891,6701,684557,7001,684
2003-08-291,6551,6861,6551,678501,0001,678
2003-08-281,6851,6851,6511,661803,0001,661
2003-08-271,6751,6931,6601,672581,8001,672
2003-08-261,6681,6701,6501,654459,1001,654
2003-08-251,6451,6621,6401,643693,6001,643
2003-08-221,6901,6901,6601,6751,100,6001,675
2003-08-211,6441,6831,6441,6731,657,3001,673
2003-08-201,6311,6361,6021,6152,069,0001,615
2003-08-191,6871,6881,6561,6651,163,8001,665
2003-08-181,6261,6651,6261,657781,9001,657
2003-08-151,6601,6741,6001,6261,678,3001,626
2003-08-141,6471,6751,6301,6621,209,4001,662
2003-08-131,5921,6431,5921,6231,510,7001,623
2003-08-121,5621,5941,5431,5801,458,7001,580
2003-08-111,5901,6001,5671,575725,2001,575
2003-08-081,6051,6201,5951,601857,9001,601
2003-08-071,6251,6431,6201,631727,8001,631
2003-08-061,6051,6401,6051,632906,1001,632
2003-08-051,6181,6371,6101,632945,9001,632
2003-08-041,6231,6301,6051,6211,576,3001,621
2003-08-011,6951,7191,6781,6831,678,4001,683
2003-07-311,7561,7601,7221,756611,6001,756
2003-07-301,7621,7751,7371,737425,9001,737
2003-07-291,8001,8001,7701,770257,4001,770
2003-07-281,7651,7951,7601,795395,9001,795
2003-07-251,7941,7941,7541,771544,3001,771
2003-07-241,8001,8001,7551,779404,8001,779
2003-07-231,7731,8031,7731,802433,5001,802
2003-07-221,8111,8151,7721,786365,5001,786
2003-07-181,8081,8281,7961,808472,5001,808
2003-07-171,7801,8151,7581,7971,575,3001,797
2003-07-161,7651,7731,7301,753610,9001,753
2003-07-151,7451,7591,7221,735483,2001,735
2003-07-141,7941,7941,7501,750534,7001,750
2003-07-111,7941,7941,7571,765401,7001,765
2003-07-101,7721,8261,7721,793664,3001,793
2003-07-091,7531,7701,7481,758657,0001,758
2003-07-081,7301,7511,7301,737651,3001,737
2003-07-071,7491,7601,7301,732519,0001,732
2003-07-041,7051,7441,7051,725615,8001,725
2003-07-031,7751,7801,7181,7301,207,2001,730
2003-07-021,7281,7281,7111,725678,7001,725
2003-07-011,7051,7131,6981,698738,3001,698
2003-06-301,7301,7301,6981,714325,4001,714
2003-06-271,7121,7281,7111,713549,9001,713
2003-06-261,7151,7341,7021,711562,0001,711
2003-06-251,7501,7501,7331,733338,0001,733
2003-06-241,7571,7661,7281,730383,4001,730
2003-06-231,7451,7741,7311,762946,5001,762
2003-06-201,7871,7901,7521,775872,9001,775
2003-06-191,7781,7991,7781,787422,7001,787
2003-06-181,7781,7881,7691,783466,5001,783
2003-06-171,7371,7591,7371,754424,6001,754
2003-06-161,7301,7401,7131,722372,7001,722
2003-06-131,7151,7701,7151,751956,8001,751
2003-06-121,7901,7901,7291,744832,6001,744
2003-06-111,7991,8081,7831,789683,5001,789
2003-06-101,8051,8141,7901,801439,5001,801
2003-06-091,7811,8141,7771,807607,3001,807
2003-06-061,7541,7901,7541,780643,1001,780
2003-06-051,7301,7831,7301,753927,4001,753
2003-06-041,7131,7371,7011,729452,5001,729
2003-06-031,7191,7301,6971,712444,2001,712
2003-06-021,6871,7401,6871,720387,6001,720
2003-05-301,7151,7201,7031,703565,6001,703
2003-05-291,7001,7241,6931,704580,2001,704
2003-05-281,7001,7091,6881,707390,8001,707
2003-05-271,6761,6951,6621,662269,0001,662
2003-05-261,6801,7111,6771,685434,0001,685
2003-05-231,6961,7201,6791,710587,3001,710
2003-05-221,6881,6981,6551,689517,9001,689
2003-05-211,6671,6881,6521,658538,8001,658
2003-05-201,6451,6781,6211,666675,9001,666
2003-05-191,6521,6521,6101,644355,0001,644
2003-05-161,6161,6581,6121,630308,3001,630
2003-05-151,6571,6571,6151,615533,3001,615
2003-05-141,6631,6781,6551,657364,7001,657
2003-05-131,6581,6841,6501,655327,4001,655
2003-05-121,6801,6801,6551,671607,1001,671
2003-05-091,6521,6641,6371,655891,3001,655
2003-05-081,6541,6781,6401,645370,1001,645
2003-05-071,6561,6601,6261,653486,6001,653
2003-05-061,6401,6701,6401,655534,5001,655
2003-05-021,6351,6441,6151,636329,9001,636
2003-05-011,6141,6401,6051,629633,8001,629
2003-04-301,6091,6251,6021,608944,8001,608
2003-04-281,5621,5801,5571,564317,4001,564
2003-04-251,5551,5921,5531,574472,5001,574
2003-04-241,5571,5891,5461,555488,8001,555
2003-04-231,5271,5641,5271,538684,5001,538
2003-04-221,5751,5751,5201,540493,1001,540
2003-04-211,5641,5671,5411,566273,3001,566
2003-04-181,5841,5841,5401,553378,6001,553
2003-04-171,5541,5651,5421,565560,3001,565
2003-04-161,5801,5891,5251,570334,6001,570
2003-04-151,5751,5921,5701,580452,4001,580
2003-04-141,5551,5801,5381,567356,3001,567
2003-04-111,5781,5901,5551,566360,7001,566
2003-04-101,6091,6091,5761,585275,8001,585
2003-04-091,6021,6261,5931,608411,2001,608
2003-04-081,6121,6501,6121,618524,9001,618
2003-04-071,6081,6191,6051,612235,3001,612
2003-04-041,5881,6071,5811,601254,8001,601
2003-04-031,6031,6201,5791,599366,9001,599
2003-04-021,5971,6001,5651,600233,7001,600
2003-04-011,5551,5981,5391,596518,4001,596
2003-03-311,6151,6151,5641,585389,2001,585
2003-03-281,6151,6221,6011,601255,5001,601
2003-03-271,6001,6281,6001,610337,3001,610
2003-03-261,5801,6041,5801,599444,6001,599
2003-03-251,6091,6151,5711,575338,8001,575
2003-03-241,5951,6061,5741,604421,3001,604
2003-03-201,5631,5901,5551,572454,0001,572
2003-03-191,5471,5751,5211,562283,8001,562
2003-03-181,5351,5531,5311,546419,0001,546
2003-03-171,5151,5521,5111,552369,5001,552
2003-03-141,5401,5401,5111,511653,7001,511
2003-03-131,5211,5391,5101,511304,9001,511
2003-03-121,5221,5301,5151,520357,0001,520
2003-03-111,5531,5821,5101,520467,4001,520
2003-03-101,5551,5651,5451,553219,3001,553
2003-03-071,5611,5781,5561,556303,5001,556
2003-03-061,5931,6031,5701,570211,7001,570
2003-03-051,6201,6201,5901,593232,8001,593
2003-03-041,6181,6281,6001,619209,7001,619
2003-03-031,5891,6191,5891,609319,9001,609
2003-02-281,6091,6191,5941,619291,4001,619
2003-02-271,6181,6181,5751,598622,9001,598
2003-02-261,6151,6181,5931,608258,1001,608
2003-02-251,6251,6251,6041,604269,0001,604
2003-02-241,6271,6331,6031,610195,3001,610
2003-02-211,6381,6421,6041,614362,7001,614
2003-02-201,6281,6451,6171,637495,4001,637
2003-02-191,6361,6361,6121,623275,1001,623
2003-02-181,5981,6401,5871,613707,0001,613
2003-02-171,5811,6051,5811,597233,5001,597
2003-02-141,5571,5941,5571,594278,0001,594
2003-02-131,5701,6071,5701,581187,2001,581
2003-02-121,6011,6101,5941,596342,1001,596
2003-02-101,5851,5931,5711,593197,1001,593
2003-02-071,5851,6001,5761,578230,1001,578
2003-02-061,6141,6141,5951,600394,1001,600
2003-02-051,5831,6131,5791,609511,7001,609
2003-02-041,5891,5911,5731,589431,4001,589
2003-02-031,5651,5741,5631,573448,5001,573
2003-01-311,5671,5751,5571,566373,5001,566
2003-01-301,5711,5851,5651,567359,1001,567
2003-01-291,5811,5871,5571,565374,6001,565
2003-01-281,5821,6081,5801,596368,9001,596
2003-01-271,5781,6041,5761,601346,4001,601
2003-01-241,6031,6401,5871,603457,1001,603
2003-01-231,6241,6411,6041,621277,1001,621
2003-01-221,6501,6501,6051,616378,8001,616
2003-01-211,6401,6621,6211,650337,8001,650
2003-01-201,6551,6551,6161,639263,3001,639
2003-01-171,6201,6671,6201,640222,0001,640
2003-01-161,6191,6531,6191,644295,7001,644
2003-01-151,6501,6501,6251,631293,5001,631
2003-01-141,6501,6561,6381,650281,4001,650
2003-01-101,6801,6801,6301,658420,4001,658
2003-01-091,6741,6851,6511,682457,0001,682
2003-01-081,6531,6841,6531,674600,7001,674
2003-01-071,6821,6851,6701,673537,7001,673
2003-01-061,6451,6601,6391,652154,9001,652

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