7259 (株)アイシン の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302,5802,5952,5802,595107,2002,595
2004-12-292,5852,5902,5602,575330,4002,575
2004-12-282,5702,5852,5402,585375,0002,585
2004-12-272,6052,6152,5802,590438,5002,590
2004-12-242,5552,6002,5452,600873,6002,600
2004-12-222,5002,5352,4902,525656,5002,525
2004-12-212,4702,5002,4652,470665,9002,470
2004-12-202,4352,4802,4352,455654,6002,455
2004-12-172,4102,4752,4102,465627,2002,465
2004-12-162,4202,4502,4002,405611,3002,405
2004-12-152,4402,4802,4352,460809,8002,460
2004-12-142,4102,4302,3952,425425,9002,425
2004-12-132,4102,4102,3802,380305,0002,380
2004-12-102,4202,4202,3802,405776,5002,405
2004-12-092,4002,4152,3802,4051,221,3002,405
2004-12-082,3002,3252,2802,320652,1002,320
2004-12-072,3452,3502,3002,300482,3002,300
2004-12-062,3902,3902,3402,365676,9002,365
2004-12-032,3502,3952,3352,395937,3002,395
2004-12-022,3702,3702,3102,3551,873,1002,355
2004-12-012,2002,2552,1952,2501,110,3002,250
2004-11-302,2302,2402,2052,215886,3002,215
2004-11-292,2302,2652,2202,230778,6002,230
2004-11-262,2852,2952,2302,230608,1002,230
2004-11-252,2302,2852,2002,275610,1002,275
2004-11-242,2402,2502,2102,2301,057,0002,230
2004-11-222,2352,2552,2102,245885,6002,245
2004-11-192,3252,3552,3002,315562,1002,315
2004-11-182,3952,3952,2952,325908,7002,325
2004-11-172,4452,4602,3552,3551,279,2002,355
2004-11-162,4552,4952,4552,495776,9002,495
2004-11-152,4452,4752,4252,445572,4002,445
2004-11-122,4302,4552,4152,430513,7002,430
2004-11-112,4302,4602,4252,435677,9002,435
2004-11-102,4152,4352,3902,425484,9002,425
2004-11-092,4102,4352,4052,415743,1002,415
2004-11-082,4302,4302,3802,380497,1002,380
2004-11-052,4302,4652,4002,450701,6002,450
2004-11-042,4202,4702,3902,4251,326,0002,425
2004-11-022,3152,3552,3052,340694,8002,340
2004-11-012,3502,3702,2852,310711,1002,310
2004-10-292,3152,3752,2752,3751,330,8002,375
2004-10-282,4002,4302,3652,3951,122,4002,395
2004-10-272,3202,4152,3202,410851,6002,410
2004-10-262,3852,4102,2952,3601,628,1002,360
2004-10-252,4602,4602,3902,440773,7002,440
2004-10-222,4652,5152,4552,500899,3002,500
2004-10-212,5102,5202,4502,475679,7002,475
2004-10-202,5952,5952,5102,525776,9002,525
2004-10-192,5102,6102,5002,5901,065,9002,590
2004-10-182,5502,5502,4902,500604,2002,500
2004-10-152,5102,5552,5002,540828,4002,540
2004-10-142,5702,5702,5102,5351,213,9002,535
2004-10-132,6802,6902,5802,595961,9002,595
2004-10-122,7552,7552,6552,670590,9002,670
2004-10-082,7302,7552,7152,755411,2002,755
2004-10-072,7202,7602,7002,700538,0002,700
2004-10-062,7402,7802,7152,760842,1002,760
2004-10-052,7552,7852,7552,770461,2002,770
2004-10-042,7802,7802,7502,760755,9002,760
2004-10-012,7202,7302,7052,720297,7002,720
2004-09-302,6802,7302,6602,720780,4002,720
2004-09-292,6202,6402,5852,640559,2002,640
2004-09-282,6002,6002,5552,570567,7002,570
2004-09-272,5952,6152,5402,595435,1002,595
2004-09-242,6002,6152,5702,615570,4002,615
2004-09-222,6502,6502,6002,640495,4002,640
2004-09-212,6352,6652,6052,6401,027,7002,640
2004-09-172,7002,7002,6652,680342,7002,680
2004-09-162,6452,7152,6402,695586,5002,695
2004-09-152,6852,6952,6652,685392,8002,685
2004-09-142,6602,7002,6552,675688,2002,675
2004-09-132,5802,6402,5802,630493,1002,630
2004-09-102,6152,6452,5752,620782,7002,620
2004-09-092,6952,6952,6102,610440,9002,610
2004-09-082,6802,7352,6602,675649,5002,675
2004-09-072,6502,6752,6402,670390,2002,670
2004-09-062,5652,6402,5602,620457,9002,620
2004-09-032,6202,6252,5452,550543,0002,550
2004-09-022,6102,6302,6052,625276,9002,625
2004-09-012,6302,6502,6052,610557,6002,610
2004-08-312,5952,6352,5802,635535,6002,635
2004-08-302,6152,6352,6102,635302,8002,635
2004-08-272,6152,6402,6002,635636,1002,635
2004-08-262,6552,6802,6452,655531,4002,655
2004-08-252,6002,6602,6002,645713,7002,645
2004-08-242,5802,6252,5802,600522,6002,600
2004-08-232,5652,5952,5602,585714,2002,585
2004-08-202,5602,5752,5302,555467,7002,555
2004-08-192,4952,5602,4702,5601,003,8002,560
2004-08-182,4652,5002,4252,455490,9002,455
2004-08-172,4802,4852,4402,450342,2002,450
2004-08-162,4802,4852,4252,455433,3002,455
2004-08-132,5002,5102,4502,455416,0002,455
2004-08-122,4902,5302,4802,495501,9002,495
2004-08-112,4852,5002,4602,5001,026,2002,500
2004-08-102,4802,5352,4652,5251,143,9002,525
2004-08-092,3802,4752,3602,460671,9002,460
2004-08-062,3902,4102,3652,390357,5002,390
2004-08-052,4002,4552,3702,4251,382,2002,425
2004-08-042,4452,4952,4402,4801,339,7002,480
2004-08-032,4002,4402,3902,440952,6002,440
2004-08-022,4352,4902,4002,4351,179,6002,435
2004-07-302,5002,5002,4202,4351,302,2002,435
2004-07-292,2602,3652,2552,295626,5002,295
2004-07-282,2502,2702,2352,265360,0002,265
2004-07-272,2602,2602,2202,225722,7002,225
2004-07-262,2852,3252,2702,300570,9002,300
2004-07-232,3052,3102,2652,265351,7002,265
2004-07-222,2302,2852,2302,265296,9002,265
2004-07-212,2452,3252,2452,305355,5002,305
2004-07-202,2602,2852,2202,255673,8002,255
2004-07-162,2902,3052,2602,305543,5002,305
2004-07-152,2802,2952,2502,260599,0002,260
2004-07-142,3702,4102,2452,245624,1002,245
2004-07-132,3402,3652,3202,340693,8002,340
2004-07-122,3002,3402,2752,315520,7002,315
2004-07-092,2702,2952,2402,290463,1002,290
2004-07-082,2202,2752,2102,230298,6002,230
2004-07-072,2402,2852,2202,240400,1002,240
2004-07-062,2752,3102,2752,305387,0002,305
2004-07-052,3152,3152,2702,280580,5002,280
2004-07-022,3252,3302,2902,300374,7002,300
2004-07-012,3552,3552,2852,310796,0002,310
2004-06-302,2652,2752,2402,275562,2002,275
2004-06-292,2202,2702,2202,270422,0002,270
2004-06-282,2652,2802,2502,275273,2002,275
2004-06-252,2302,2652,2252,265431,1002,265
2004-06-242,2502,2852,2402,270538,3002,270
2004-06-232,2852,3002,2602,270343,8002,270
2004-06-222,2802,3152,2652,300355,5002,300
2004-06-212,3002,3602,2752,310775,8002,310
2004-06-182,2502,3002,2002,235611,9002,235
2004-06-172,2252,2602,2202,245625,7002,245
2004-06-162,2002,2302,1902,210735,5002,210
2004-06-152,2202,2202,1802,200516,4002,200
2004-06-142,1802,2452,1802,200314,1002,200
2004-06-112,1552,1902,1552,170783,8002,170
2004-06-102,1402,2152,1252,205596,7002,205
2004-06-092,1402,1602,1152,135585,1002,135
2004-06-082,1602,1852,1502,165820,0002,165
2004-06-072,0752,1252,0752,1001,075,3002,100
2004-06-042,1102,1152,0802,115601,7002,115
2004-06-032,1052,1502,0702,1101,038,0002,110
2004-06-022,0602,1102,0452,0951,548,9002,095
2004-06-012,0152,0501,9942,045648,1002,045
2004-05-312,0052,0251,9752,010971,2002,010
2004-05-282,0002,0501,9752,0503,674,4002,050
2004-05-271,9781,9871,9611,987402,6001,987
2004-05-261,9381,9801,9351,964802,2001,964
2004-05-251,9841,9841,9391,943521,1001,943
2004-05-241,9911,9911,9581,963523,9001,963
2004-05-211,9652,0151,9571,990807,2001,990
2004-05-201,9541,9541,8961,935524,5001,935
2004-05-191,9101,9361,8571,924597,4001,924
2004-05-181,8821,9161,8741,880641,4001,880
2004-05-171,9181,9241,8811,881706,8001,881
2004-05-141,9161,9341,9071,917808,2001,917
2004-05-131,9981,9981,9051,907894,0001,907
2004-05-121,9251,9511,8891,9381,409,2001,938
2004-05-111,8021,8301,7981,8191,528,2001,819
2004-05-101,9061,9901,8321,8321,710,8001,832
2004-05-071,9021,9391,8811,886851,3001,886
2004-05-061,9441,9501,8881,9011,161,2001,901
2004-04-301,9571,9871,9251,941922,5001,941
2004-04-282,0252,0552,0152,015883,3002,015
2004-04-272,0802,0802,0352,035366,2002,035
2004-04-262,0302,0802,0302,045383,9002,045
2004-04-232,0552,0952,0352,040543,8002,040
2004-04-222,0402,1052,0352,065608,0002,065
2004-04-212,0352,0652,0352,055432,2002,055
2004-04-202,0652,0752,0252,075362,4002,075
2004-04-192,0552,0802,0052,025343,6002,025
2004-04-161,9812,0551,9812,050495,7002,050
2004-04-152,0452,0451,9372,000667,8002,000
2004-04-142,0502,0702,0352,055399,0002,055
2004-04-132,0852,1252,0652,090806,5002,090
2004-04-122,0402,0902,0402,070424,1002,070
2004-04-092,0302,0402,0152,025459,9002,025
2004-04-082,0402,0702,0352,070389,2002,070
2004-04-072,0502,0802,0302,075710,1002,075
2004-04-062,0302,0702,0152,025603,3002,025
2004-04-052,0752,0852,0602,060555,5002,060
2004-04-022,0002,0901,9882,0501,019,0002,050
2004-04-011,9952,0151,9711,9871,014,8001,987
2004-03-312,0302,0401,9952,035598,6002,035
2004-03-302,0452,0452,0002,030455,5002,030
2004-03-292,0302,0602,0002,020645,1002,020
2004-03-261,9772,0201,9771,999537,7001,999
2004-03-251,9511,9771,9481,968457,2001,968
2004-03-241,9421,9601,9131,913824,9001,913
2004-03-231,8851,9261,8531,912621,7001,912
2004-03-221,8911,9121,8831,886517,0001,886
2004-03-191,9431,9471,9121,921472,1001,921
2004-03-181,9651,9701,9301,932444,5001,932
2004-03-171,9011,9731,9011,944762,5001,944
2004-03-161,9211,9341,8931,901373,0001,901
2004-03-151,9571,9931,9201,934480,9001,934
2004-03-121,9691,9691,9171,9531,034,4001,953
2004-03-111,9651,9721,9571,968728,8001,968
2004-03-101,9741,9891,9601,969945,9001,969
2004-03-091,9721,9731,9321,932450,6001,932
2004-03-081,9491,9871,9451,975474,7001,975
2004-03-051,9001,9941,8851,9441,062,7001,944
2004-03-041,8821,8931,8741,889433,1001,889
2004-03-031,8801,9011,8511,8671,309,5001,867
2004-03-021,8551,8691,8311,857789,4001,857
2004-03-011,8501,8791,8411,855984,5001,855
2004-02-271,8261,8591,8241,832785,6001,832
2004-02-261,7821,8051,7821,796242,0001,796
2004-02-251,7761,7891,7581,781560,0001,781
2004-02-241,8401,8421,7781,804379,6001,804
2004-02-231,8401,8551,8241,842634,4001,842
2004-02-201,8401,8491,8311,8421,392,6001,842
2004-02-191,8001,8511,8001,8251,385,1001,825
2004-02-181,7931,7961,7681,796525,5001,796
2004-02-171,7601,7961,7571,782507,4001,782
2004-02-161,7751,7971,7641,790650,5001,790
2004-02-131,7321,7681,7191,754729,7001,754
2004-02-121,7751,8051,7301,731831,3001,731
2004-02-101,8001,8151,7611,7621,120,7001,762
2004-02-091,7901,8321,7891,801909,6001,801
2004-02-061,7501,7761,7491,759660,5001,759
2004-02-051,7501,7601,7491,751591,3001,751
2004-02-041,8091,8091,7671,7802,000,5001,780
2004-02-031,8301,8371,7711,808579,1001,808
2004-02-021,8351,8451,8101,826492,6001,826
2004-01-301,7861,8341,7851,834488,5001,834
2004-01-291,7961,8031,7801,802624,1001,802
2004-01-281,8201,8331,8041,819792,6001,819
2004-01-271,8271,8461,8201,835941,3001,835
2004-01-261,8201,8301,8031,827831,5001,827
2004-01-231,7991,8101,7861,803808,8001,803
2004-01-221,7851,8141,7851,803988,1001,803
2004-01-211,7791,7801,7661,777876,8001,777
2004-01-201,7531,7771,7511,766874,6001,766
2004-01-191,7301,7631,7251,7481,123,5001,748
2004-01-161,7021,7381,6991,730935,3001,730
2004-01-151,6951,7031,6821,695933,5001,695
2004-01-141,6951,6951,6781,684768,5001,684
2004-01-131,7021,7091,6981,706810,5001,706
2004-01-091,7061,7061,6951,7011,584,3001,701
2004-01-081,7001,7041,6951,7031,078,1001,703
2004-01-071,6971,7071,6931,6991,299,5001,699
2004-01-061,6791,7041,6761,6911,918,5001,691
2004-01-051,6741,6781,6701,678644,4001,678

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