7259 (株)アイシン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304,2404,2804,2354,270718,2001,423.33
2013-12-274,1954,2154,1604,210815,7001,403.33
2013-12-264,1454,2004,1354,180774,1001,393.33
2013-12-254,1054,1504,0904,125837,5001,375
2013-12-244,1754,1904,1354,1551,096,6001,385
2013-12-204,1604,1754,1254,1751,194,8001,391.67
2013-12-194,1554,1804,1254,1501,176,1001,383.33
2013-12-184,0304,1054,0254,105984,4001,368.33
2013-12-174,0554,0754,0054,040741,5001,346.67
2013-12-164,0804,0954,0004,010978,1001,336.67
2013-12-134,1404,1454,0804,1051,225,4001,368.33
2013-12-124,1104,1704,0954,1401,217,3001,380
2013-12-114,1454,1454,0704,115742,4001,371.67
2013-12-104,2004,2154,1654,1801,137,1001,393.33
2013-12-094,1404,1604,1204,145676,7001,381.67
2013-12-064,0254,0904,0004,075882,3001,358.33
2013-12-054,0354,0954,0054,005831,3001,335
2013-12-044,0804,1354,0554,0551,062,2001,351.67
2013-12-034,1504,1604,1304,130734,0001,376.67
2013-12-024,1504,1754,1454,150928,0001,383.33
2013-11-294,1504,1554,1004,120958,6001,373.33
2013-11-284,1504,1554,1004,140954,0001,380
2013-11-274,1004,1304,1004,110890,6001,370
2013-11-264,1504,1654,1004,1201,272,4001,373.33
2013-11-254,1054,1104,0804,105812,9001,368.33
2013-11-224,1004,1254,0404,0751,136,6001,358.33
2013-11-214,0004,0453,9854,045815,7001,348.33
2013-11-203,9803,9953,9603,975630,1001,325
2013-11-194,0104,0253,9503,965806,5001,321.67
2013-11-184,0204,0403,9604,0251,114,9001,341.67
2013-11-153,9404,0003,9103,9801,315,3001,326.67
2013-11-143,8953,9003,8303,8751,387,4001,291.67
2013-11-133,8903,9103,8203,855842,3001,285
2013-11-123,8553,8903,8403,880610,6001,293.33
2013-11-113,8803,8903,8153,840457,3001,280
2013-11-083,8003,8503,8003,825813,6001,275
2013-11-073,8503,8603,8003,845794,3001,281.67
2013-11-063,8603,9103,8403,860733,9001,286.67
2013-11-053,9303,9353,8103,865913,3001,288.33
2013-11-013,9703,9703,8303,8402,398,0001,280
2013-10-314,1804,1953,9253,9751,750,3001,325
2013-10-304,1804,1954,1554,175409,7001,391.67
2013-10-294,1254,1704,1104,130463,7001,376.67
2013-10-284,1554,1904,1254,165512,9001,388.33
2013-10-254,1804,1804,0904,095792,2001,365
2013-10-244,1554,2404,1404,230644,7001,410
2013-10-234,2604,2754,1604,160607,0001,386.67
2013-10-224,2254,2754,2104,245619,4001,415
2013-10-214,2404,2854,1954,210534,0001,403.33
2013-10-184,2604,2704,2054,235619,1001,411.67
2013-10-174,2604,3204,2304,265648,3001,421.67
2013-10-164,2554,2754,2004,220491,2001,406.67
2013-10-154,2754,3104,2454,270522,0001,423.33
2013-10-114,2654,2754,2304,260499,6001,420
2013-10-104,1904,2104,1454,210476,7001,403.33
2013-10-094,0054,1653,9904,160669,8001,386.67
2013-10-083,9804,0603,9804,035550,1001,345
2013-10-074,0504,0754,0004,010529,1001,336.67
2013-10-044,0804,1204,0604,080502,5001,360
2013-10-034,1354,1754,1254,125413,5001,375
2013-10-024,2254,2254,1054,130994,0001,376.67
2013-10-014,2104,2904,1904,2501,043,0001,416.67
2013-09-304,2604,2654,1854,185797,4001,395
2013-09-274,3404,3804,3254,365923,0001,455
2013-09-264,1904,2954,1554,290775,3001,430
2013-09-254,2854,2854,2354,245595,4001,415
2013-09-244,2304,2954,2204,275892,3001,425
2013-09-204,2254,2804,1854,2801,058,8001,426.67
2013-09-194,1454,2004,1204,200757,9001,400
2013-09-184,0904,1154,0354,085686,5001,361.67
2013-09-174,0404,1004,0154,070602,6001,356.67
2013-09-133,9654,0203,9504,010842,4001,336.67
2013-09-124,0804,0853,9453,965899,9001,321.67
2013-09-114,1004,1204,0754,110538,8001,370
2013-09-104,0704,0954,0504,080544,0001,360
2013-09-094,0754,1004,0254,050629,7001,350
2013-09-064,0154,0203,9604,005720,7001,335
2013-09-053,9854,0003,9503,980480,8001,326.67
2013-09-043,8553,9553,8503,945601,7001,315
2013-09-033,9153,9403,8703,890699,9001,296.67
2013-09-023,8153,8503,7853,835474,5001,278.33
2013-08-303,9103,9353,7853,785786,8001,261.67
2013-08-293,8353,8703,7953,860526,5001,286.67
2013-08-283,8353,8503,7653,830568,9001,276.67
2013-08-273,9253,9753,9053,935316,5001,311.67
2013-08-264,0004,0203,9053,950313,3001,316.67
2013-08-233,9454,0203,9353,990684,4001,330
2013-08-223,8803,9303,8353,875542,6001,291.67
2013-08-213,8753,9653,8453,915785,3001,305
2013-08-203,9854,0053,8553,865635,5001,288.33
2013-08-193,9954,0203,9754,015488,5001,338.33
2013-08-163,9304,0003,9253,975462,2001,325
2013-08-153,9704,0453,9654,000425,2001,333.33
2013-08-144,0454,0453,9604,035481,1001,345
2013-08-133,9604,0003,9504,000341,8001,333.33
2013-08-123,8403,9453,8153,900420,1001,300
2013-08-093,8603,9203,8553,895628,5001,298.33
2013-08-083,9053,9553,8353,855977,9001,285
2013-08-074,0104,0353,9503,955700,4001,318.33
2013-08-064,0354,1204,0154,120515,0001,373.33
2013-08-054,1054,1054,0354,065500,9001,355
2013-08-024,1504,1604,0904,140711,0001,380
2013-08-013,9054,0403,8954,040772,4001,346.67
2013-07-314,0004,1453,8903,8901,511,4001,296.67
2013-07-303,9104,0603,9004,025986,9001,341.67
2013-07-294,0004,0053,8653,880869,7001,293.33
2013-07-264,1404,1404,0904,1051,442,1001,368.33
2013-07-254,2004,2154,1704,170770,7001,390
2013-07-244,1704,2054,1454,200929,6001,400
2013-07-234,1104,1804,1004,165858,1001,388.33
2013-07-224,0904,1154,0554,110750,1001,370
2013-07-194,0504,1004,0004,0401,658,6001,346.67
2013-07-184,0254,0403,9804,025763,8001,341.67
2013-07-174,0004,0403,9804,010768,6001,336.67
2013-07-164,0304,0503,9954,010605,0001,336.67
2013-07-123,9304,0153,9104,0001,078,7001,333.33
2013-07-113,8903,9203,8403,895615,7001,298.33
2013-07-103,9203,9703,8953,940647,4001,313.33
2013-07-093,9353,9503,9103,945653,5001,315
2013-07-083,9253,9303,8303,835470,7001,278.33
2013-07-053,9003,9053,8453,875614,1001,291.67
2013-07-043,8553,8853,8253,840925,3001,280
2013-07-033,9703,9703,8903,915929,5001,305
2013-07-023,8453,9303,8053,930900,2001,310
2013-07-013,8453,8453,7203,775818,9001,258.33
2013-06-283,7503,8503,7253,7951,278,7001,265
2013-06-273,5603,6403,5403,640825,9001,213.33
2013-06-263,5903,6103,4803,520811,6001,173.33
2013-06-253,5003,5653,4103,4851,121,3001,161.67
2013-06-243,6453,6603,4653,4851,091,5001,161.67
2013-06-213,4953,6353,4353,6101,376,1001,203.33
2013-06-203,6003,6453,5503,580863,1001,193.33
2013-06-193,6453,7003,5103,6001,092,4001,200
2013-06-183,4953,5653,4903,565924,0001,188.33
2013-06-173,3353,4853,3153,475927,9001,158.33
2013-06-143,4553,4803,3653,3801,391,5001,126.67
2013-06-133,4003,4153,2753,3201,113,1001,106.67
2013-06-123,4753,5403,4103,515994,5001,171.67
2013-06-113,6153,6903,5653,5701,033,1001,190
2013-06-103,4703,6103,4453,610911,4001,203.33
2013-06-073,3453,3853,2453,3101,244,5001,103.33
2013-06-063,4353,5353,4103,4152,028,8001,138.33
2013-06-053,5703,6403,5053,505996,2001,168.33
2013-06-043,5053,5853,4103,5651,443,4001,188.33
2013-06-033,6203,7053,5803,585893,5001,195
2013-05-313,7853,8153,7203,7401,106,2001,246.67
2013-05-303,7003,8103,6803,7551,217,8001,251.67
2013-05-293,9653,9703,8253,8651,168,6001,288.33
2013-05-283,6003,8453,5703,8201,248,6001,273.33
2013-05-273,7603,7803,6153,6151,403,0001,205
2013-05-243,9404,0003,6503,8152,302,1001,271.67
2013-05-234,1004,2453,9153,9252,707,5001,308.33
2013-05-224,0704,0904,0054,035993,2001,345
2013-05-214,0004,0803,9904,055737,9001,351.67
2013-05-203,9604,0203,9304,0001,288,0001,333.33
2013-05-173,8653,9553,8403,940930,2001,313.33
2013-05-163,9403,9603,8403,8851,670,9001,295
2013-05-153,8903,9753,8853,9451,512,1001,315
2013-05-143,8503,8503,7953,8101,084,4001,270
2013-05-133,8203,8553,7953,8151,209,6001,271.67
2013-05-103,6553,7753,6303,7601,970,7001,253.33
2013-05-093,6153,6303,5503,5501,154,6001,183.33
2013-05-083,6353,6753,5803,5951,262,5001,198.33
2013-05-073,5953,6403,5703,6401,610,8001,213.33
2013-05-023,4503,5103,4353,4551,369,5001,151.67
2013-05-013,5053,5203,4753,4801,899,9001,160
2013-04-303,6203,6253,4803,5152,843,2001,171.67
2013-04-263,8303,8653,5853,6703,119,9001,223.33
2013-04-253,8003,8503,7903,7901,010,0001,263.33
2013-04-243,7703,7953,7603,785878,6001,261.67
2013-04-233,7303,7753,6853,700763,8001,233.33
2013-04-223,8003,8103,7503,755706,9001,251.67
2013-04-193,7253,7403,6553,715706,6001,238.33
2013-04-183,7303,7303,6703,690880,6001,230
2013-04-173,7153,7653,7103,755672,5001,251.67
2013-04-163,6603,7303,6503,700983,8001,233.33
2013-04-153,7203,7703,7003,730605,8001,243.33
2013-04-123,8303,8303,7553,785797,4001,261.67
2013-04-113,7003,8303,6903,8251,629,2001,275
2013-04-103,6003,6903,5953,6401,229,1001,213.33
2013-04-093,6703,6753,5703,6101,017,1001,203.33
2013-04-083,6303,6653,5753,6301,138,0001,210
2013-04-053,5853,6153,5153,5451,846,8001,181.67
2013-04-043,2003,4303,1803,4301,654,7001,143.33
2013-04-033,2053,2553,1953,2501,005,6001,083.33
2013-04-023,2303,2503,1303,1601,388,0001,053.33
2013-04-013,4203,4203,2603,2651,016,0001,088.33
2013-03-293,4903,4903,4153,450926,2001,150
2013-03-283,4953,4953,4153,445907,0001,148.33
2013-03-273,4503,4753,4303,4651,085,0001,155
2013-03-263,3803,4253,3653,4051,238,5001,135
2013-03-253,4753,4753,4103,4101,080,5001,136.67
2013-03-223,4503,4703,3703,3701,814,3001,123.33
2013-03-213,6403,6453,5253,5401,178,4001,180
2013-03-193,5203,6253,5203,6151,178,2001,205
2013-03-183,4853,5153,4653,485899,2001,161.67
2013-03-153,5003,5653,4853,5651,806,6001,188.33
2013-03-143,5003,5053,4253,480895,4001,160
2013-03-133,4553,5103,4503,475805,7001,158.33
2013-03-123,5503,5553,4803,485781,9001,161.67
2013-03-113,5853,5903,5003,525881,3001,175
2013-03-083,4953,5553,4903,5201,643,2001,173.33
2013-03-073,4053,4803,3953,4601,502,0001,153.33
2013-03-063,3903,3953,3353,375967,0001,125
2013-03-053,3903,4053,3503,350807,9001,116.67
2013-03-043,3903,4353,3553,380865,2001,126.67
2013-03-013,3203,3803,2903,3701,367,8001,123.33
2013-02-283,2853,3553,2603,3551,350,6001,118.33
2013-02-273,2603,2753,2003,200861,7001,066.67
2013-02-263,2403,3103,2253,2601,088,1001,086.67
2013-02-253,3453,3503,2803,3101,082,9001,103.33
2013-02-223,2203,2853,1703,2751,284,4001,091.67
2013-02-213,2653,2853,2253,2801,146,3001,093.33
2013-02-203,3053,3353,2253,2902,022,3001,096.67
2013-02-193,2553,3003,2203,2501,506,1001,083.33
2013-02-183,3553,4003,2803,2951,195,3001,098.33
2013-02-153,3153,3303,2153,2801,083,4001,093.33
2013-02-143,3503,3953,2803,3151,839,3001,105
2013-02-133,4203,4453,2903,3201,966,3001,106.67
2013-02-123,4653,5703,4453,4902,047,5001,163.33
2013-02-083,4703,4803,3453,3551,913,5001,118.33
2013-02-073,3703,4653,3603,4551,726,9001,151.67
2013-02-063,3453,3753,3003,3451,631,3001,115
2013-02-053,1553,2353,1503,1851,698,0001,061.67
2013-02-043,1903,2353,1503,2202,160,6001,073.33
2013-02-013,0453,1052,9453,0402,166,0001,013.33
2013-01-312,9993,0252,9522,9881,631,700996
2013-01-302,9012,9702,8992,9631,650,100987.67
2013-01-292,8332,8932,8072,8851,123,800961.67
2013-01-282,8752,8852,8292,8321,152,000944
2013-01-252,8202,8602,8132,8531,379,300951
2013-01-242,7082,7672,6902,758966,600919.33
2013-01-232,7212,7492,7012,707970,200902.33
2013-01-222,8242,8402,7572,7741,229,100924.67
2013-01-212,8502,8502,8062,8241,435,100941.33
2013-01-182,7892,8142,7682,8052,468,600935
2013-01-172,7342,7732,6832,7391,586,800913
2013-01-162,8272,8282,7212,7261,440,600908.67
2013-01-152,8352,8572,8042,8261,693,000942
2013-01-112,8112,8222,7722,8181,209,500939.33
2013-01-102,7492,7712,7162,7541,132,600918
2013-01-092,6602,7352,6332,7141,658,500904.67
2013-01-082,7722,7842,7112,7171,158,700905.67
2013-01-072,8302,8332,7582,7691,312,100923
2013-01-042,8042,8102,7362,7831,459,600927.67

分割・併合履歴 : [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株