7259 (株)アイシン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305,0505,0905,0305,070457,5005,070
2016-12-295,0905,1605,0705,100818,7005,100
2016-12-285,1905,2205,1705,180418,1005,180
2016-12-275,2005,2505,1705,210354,0005,210
2016-12-265,2105,2405,1705,190705,9005,190
2016-12-225,3005,3605,2905,320826,2005,320
2016-12-215,2705,3505,2505,2601,183,2005,260
2016-12-205,2205,2605,1905,220799,0005,220
2016-12-195,2205,2205,1705,210600,1005,210
2016-12-165,2005,2905,2005,2301,406,8005,230
2016-12-155,1005,2005,1005,1501,317,2005,150
2016-12-145,0505,0705,0205,040655,4005,040
2016-12-134,9505,0204,9055,010906,6005,010
2016-12-125,0005,0804,9505,000867,8005,000
2016-12-094,9354,9804,9254,9551,078,7004,955
2016-12-084,8654,9304,8654,930896,5004,930
2016-12-074,8604,8754,8104,815595,5004,815
2016-12-064,8004,8604,7904,805869,0004,805
2016-12-054,8304,8304,7504,7751,058,7004,775
2016-12-024,9454,9854,8654,8751,039,2004,875
2016-12-014,9605,0404,9154,9351,509,4004,935
2016-11-304,9404,9854,8604,8901,683,9004,890
2016-11-294,8154,8904,7904,885719,5004,885
2016-11-284,8304,8604,8054,845977,3004,845
2016-11-254,7804,8904,7804,8301,007,1004,830
2016-11-244,7804,8204,7604,780647,1004,780
2016-11-224,6504,7454,6404,710951,1004,710
2016-11-214,6504,6904,6404,665826,7004,665
2016-11-184,6054,6654,5954,6301,047,6004,630
2016-11-174,5904,5954,5204,555971,6004,555
2016-11-164,6454,6904,5654,6151,368,4004,615
2016-11-154,6154,6404,5954,620760,8004,620
2016-11-144,5204,6154,5054,605934,1004,605
2016-11-114,5604,5854,4754,500992,1004,500
2016-11-104,6204,6304,5204,5401,163,9004,540
2016-11-094,6204,6654,2304,3752,283,0004,375
2016-11-084,5554,5754,5154,565718,0004,565
2016-11-074,5704,6054,5354,565789,9004,565
2016-11-044,4804,5204,4154,5001,204,8004,500
2016-11-024,5554,6054,5104,5401,381,3004,540
2016-11-014,6204,6254,5654,620991,5004,620
2016-10-314,6754,6754,5454,6151,820,8004,615
2016-10-284,6404,7254,5104,6254,150,7004,625
2016-10-274,6854,6854,6304,665783,4004,665
2016-10-264,7154,7254,6654,680628,6004,680
2016-10-254,6804,7354,6754,730728,2004,730
2016-10-244,6354,6754,5804,6501,192,6004,650
2016-10-214,7204,7254,6404,6451,053,2004,645
2016-10-204,7154,7604,6904,740991,4004,740
2016-10-194,7754,7754,7004,750770,3004,750
2016-10-174,7204,8304,7204,820797,2004,820
2016-10-134,7604,8404,7404,810810,1004,810
2016-10-124,7404,7854,7254,745725,1004,745
2016-10-114,8304,8504,7754,785733,1004,785
2016-10-074,8004,8154,7754,815499,3004,815
2016-10-064,8454,8954,7904,800782,1004,800
2016-10-054,7304,8354,7304,815707,8004,815
2016-10-044,6504,7204,6154,695784,5004,695
2016-10-034,6504,6554,6154,630635,2004,630
2016-09-304,5454,6354,5054,595678,2004,595
2016-09-294,6554,6704,6204,630452,9004,630
2016-09-284,6254,6454,5554,630593,0004,630
2016-09-274,5904,7004,5204,700764,1004,700
2016-09-264,7504,7504,6454,660639,9004,660
2016-09-234,7204,7654,6754,760615,2004,760
2016-09-214,6504,8054,6154,790990,8004,790
2016-09-204,6104,7104,4704,675824,0004,675
2016-09-164,6854,7004,6004,625850,0004,625
2016-09-154,7304,7354,6604,695677,8004,695
2016-09-144,7604,7954,7354,750499,7004,750
2016-09-134,7954,8154,7054,785900,6004,785
2016-09-124,7304,7754,7154,755484,7004,755
2016-09-094,7904,8604,7904,795797,8004,795
2016-09-084,7804,8254,7554,810722,0004,810
2016-09-074,7804,8004,6954,7551,032,3004,755
2016-09-064,8204,8704,7904,865592,6004,865
2016-09-054,9054,9204,8154,830772,2004,830
2016-09-024,8304,8804,8154,860562,1004,860
2016-09-014,8754,9454,8404,930845,5004,930
2016-08-314,9505,0204,8804,885770,7004,885
2016-08-304,8854,9254,8654,895440,4004,895
2016-08-294,8804,9154,8504,905503,9004,905
2016-08-264,8004,8004,7354,745518,6004,745
2016-08-254,7904,8254,7454,800378,2004,800
2016-08-244,7854,8454,7804,785434,6004,785
2016-08-234,7504,7704,7104,735733,1004,735
2016-08-224,7504,8004,7254,795707,4004,795
2016-08-194,6304,7354,6154,705881,2004,705
2016-08-184,5904,6604,5304,585819,9004,585
2016-08-174,5854,6504,5704,630915,6004,630
2016-08-164,6454,6904,5804,580857,9004,580
2016-08-154,7004,7204,6354,645630,0004,645
2016-08-124,7504,7604,6954,710750,7004,710
2016-08-104,7504,7904,7354,780584,0004,780
2016-08-094,7504,8004,7304,795878,1004,795
2016-08-084,8104,8404,7854,805901,3004,805
2016-08-054,7854,7954,7254,740902,6004,740
2016-08-044,6704,8804,6254,8551,061,5004,855
2016-08-034,6154,7304,6154,670912,1004,670
2016-08-024,7404,7904,7404,755835,1004,755
2016-08-014,7354,9054,7254,8601,604,0004,860
2016-07-294,3304,9504,3004,7452,688,0004,745
2016-07-284,2504,3154,2204,300768,9004,300
2016-07-274,2054,3254,1804,3151,092,9004,315
2016-07-264,2154,2154,1104,135763,8004,135
2016-07-254,2054,3004,1804,260706,5004,260
2016-07-224,2654,2954,2204,250690,2004,250
2016-07-214,3554,4154,2954,350657,2004,350
2016-07-204,2604,2954,2354,290709,3004,290
2016-07-194,3004,3104,2454,295650,9004,295
2016-07-154,2704,3154,2554,295843,1004,295
2016-07-144,1954,2604,1754,250663,0004,250
2016-07-134,3504,3504,2154,230837,6004,230
2016-07-124,0654,1854,0554,1601,024,7004,160
2016-07-113,8303,9953,8303,960763,8003,960
2016-07-083,8103,8603,7603,760685,1003,760
2016-07-073,7703,8203,7453,790887,8003,790
2016-07-063,9403,9503,7553,8201,267,0003,820
2016-07-054,0454,0503,9954,035467,2004,035
2016-07-044,0354,1104,0104,070562,2004,070
2016-07-014,1004,1804,0504,075955,0004,075
2016-06-304,2704,3054,1354,1351,097,9004,135
2016-06-294,0904,2354,0754,200883,2004,200
2016-06-283,9704,0853,9454,045997,8004,045
2016-06-274,0054,0703,9504,0601,058,9004,060
2016-06-244,2904,3153,9153,9501,124,1003,950
2016-06-234,1904,3054,1454,285533,4004,285
2016-06-224,1804,2254,1354,190550,6004,190
2016-06-214,1354,2204,0804,195787,5004,195
2016-06-204,2104,2354,1804,205582,1004,205
2016-06-174,1054,1504,1004,125771,9004,125
2016-06-164,1654,1804,0404,055594,9004,055
2016-06-154,1704,2354,1254,205733,4004,205
2016-06-144,2004,2454,1554,180726,5004,180
2016-06-134,2804,3204,2304,230405,0004,230
2016-06-104,4004,4054,3454,385703,5004,385
2016-06-094,4254,4554,3904,410594,4004,410
2016-06-084,4804,5054,4354,495666,1004,495
2016-06-074,5004,5204,4154,465680,3004,465
2016-06-064,4004,5204,3654,5201,110,3004,520
2016-06-034,4004,4954,4004,480917,5004,480
2016-06-024,5004,5354,4054,415826,4004,415
2016-06-014,5254,5704,5204,545629,4004,545
2016-05-314,4804,5904,4454,5751,193,5004,575
2016-05-304,5504,5554,4204,5001,593,0004,500
2016-05-274,4854,5604,4604,5051,870,0004,505
2016-05-264,2804,3054,2054,230605,9004,230
2016-05-254,1754,2204,1404,200553,6004,200
2016-05-244,1104,1104,0604,070650,1004,070
2016-05-234,1604,1704,0454,1151,134,8004,115
2016-05-204,2004,2354,1754,195785,2004,195
2016-05-194,3104,3454,2204,235578,6004,235
2016-05-184,2904,3254,2254,260628,7004,260
2016-05-174,2254,3004,2154,290589,7004,290
2016-05-164,1554,2304,1454,175453,9004,175
2016-05-134,2554,2854,1504,155780,4004,155
2016-05-124,1754,2604,1254,245696,9004,245
2016-05-114,3454,3804,2554,275788,7004,275
2016-05-104,1904,3054,1504,305903,1004,305
2016-05-094,2354,2404,1504,160638,1004,160
2016-05-064,1104,2004,0954,185946,1004,185
2016-05-024,1504,1854,0354,0801,502,4004,080
2016-04-284,3454,3804,1804,3301,683,4004,330
2016-04-274,2854,3354,2554,285814,1004,285
2016-04-264,3004,3554,2454,285939,8004,285
2016-04-254,3654,3754,3204,355768,0004,355
2016-04-224,2504,3204,2204,310774,5004,310
2016-04-214,3104,3104,2454,295563,3004,295
2016-04-204,2254,2654,1754,185889,0004,185
2016-04-194,2154,2454,1404,1751,076,2004,175
2016-04-184,0004,0903,9904,0751,589,5004,075
2016-04-154,2354,2854,2004,250763,0004,250
2016-04-144,2354,3204,2304,2801,188,5004,280
2016-04-134,0854,1804,0804,1651,274,5004,165
2016-04-123,9654,0403,9554,015919,2004,015
2016-04-113,9553,9803,9103,960758,8003,960
2016-04-083,9004,0603,8654,0051,499,1004,005
2016-04-073,9704,0503,8954,0001,286,3004,000
2016-04-063,9603,9953,8903,9651,350,6003,965
2016-04-054,0354,0603,9403,9551,199,6003,955
2016-04-044,1104,1204,0254,0651,330,5004,065
2016-04-014,2154,2154,1004,1101,265,9004,110
2016-03-314,2804,3254,2254,240987,2004,240
2016-03-304,3254,3404,2254,235988,0004,235
2016-03-294,3704,4304,3454,3801,708,9004,380
2016-03-284,4004,4104,3354,410708,6004,410
2016-03-254,3104,3804,2754,370556,0004,370
2016-03-244,3354,3504,2504,285888,0004,285
2016-03-234,3454,3854,3054,335860,2004,335
2016-03-224,3704,4304,2854,3451,245,7004,345
2016-03-184,3854,4054,2604,300967,7004,300
2016-03-174,4154,5054,3654,420988,0004,420
2016-03-164,3704,4054,3504,375746,3004,375
2016-03-154,4754,5004,4154,440783,3004,440
2016-03-144,5304,5604,4754,495865,7004,495
2016-03-114,4204,4904,3704,4801,828,4004,480
2016-03-104,4554,5404,4454,495871,3004,495
2016-03-094,3554,4304,3104,3951,158,1004,395
2016-03-084,5304,5554,3854,4102,017,6004,410
2016-03-074,5904,5904,5304,560852,7004,560
2016-03-044,5754,6454,5304,6051,407,6004,605
2016-03-034,5504,6004,5304,5951,461,1004,595
2016-03-024,5954,6904,5754,6101,575,7004,610
2016-03-014,4904,5404,4104,4601,097,1004,460
2016-02-294,6454,7104,5204,5201,480,5004,520
2016-02-264,6554,7004,5954,610892,0004,610
2016-02-254,4704,6854,4704,6151,605,5004,615
2016-02-244,4004,4954,3704,470917,7004,470
2016-02-234,5154,5604,4404,465953,7004,465
2016-02-224,3904,5054,3804,4801,075,0004,480
2016-02-194,4704,5104,3404,4201,098,1004,420
2016-02-184,6254,6404,4854,5301,146,9004,530
2016-02-174,4804,5604,4204,4851,165,6004,485
2016-02-164,3654,5104,3254,4451,159,9004,445
2016-02-154,2604,4354,2104,3951,200,9004,395
2016-02-124,1104,1453,9653,9951,728,4003,995
2016-02-104,3154,3854,1904,2501,393,7004,250
2016-02-094,4204,4554,2604,3101,922,6004,310
2016-02-084,5654,7154,5554,6651,424,3004,665
2016-02-054,6754,7054,5504,6351,405,0004,635
2016-02-044,8454,8904,7304,7401,571,1004,740
2016-02-035,0005,1204,8504,9102,165,0004,910
2016-02-025,0705,1105,0205,080985,5005,080
2016-02-015,1505,1705,1005,1301,272,3005,130
2016-01-294,9205,0604,8105,0502,023,7005,050
2016-01-284,7504,8154,6954,750925,1004,750
2016-01-274,7204,8654,6854,8001,550,3004,800
2016-01-264,6304,6454,5654,580750,6004,580
2016-01-254,6854,7104,6154,680821,5004,680
2016-01-224,5154,6354,4754,6251,449,3004,625
2016-01-214,5354,6104,3754,3751,338,6004,375
2016-01-204,6954,7004,5054,5201,063,0004,520
2016-01-194,6604,7854,6504,7451,051,0004,745
2016-01-184,5204,7254,5204,7051,040,3004,705
2016-01-154,8104,8454,6204,6601,651,9004,660
2016-01-144,7654,8004,7004,7651,147,4004,765
2016-01-134,7454,9204,7354,9001,837,5004,900
2016-01-124,6704,7204,6304,6601,845,4004,660
2016-01-084,7154,8604,7054,7752,109,1004,775
2016-01-074,9905,0204,7254,7552,353,8004,755
2016-01-065,0805,1104,9154,9951,282,0004,995
2016-01-055,0505,1005,0305,0701,033,1005,070
2016-01-045,2205,2605,0705,1101,142,6005,110

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