7259 (株)アイシン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1003,1153,0703,095508,6003,095
2020-12-293,0803,1303,0403,120741,7003,120
2020-12-283,1253,1353,0803,100703,5003,100
2020-12-253,1103,1403,1053,135399,5003,135
2020-12-243,1353,1653,1103,110501,9003,110
2020-12-233,1953,1953,0903,110913,5003,110
2020-12-223,0903,1503,0853,140889,9003,140
2020-12-213,1003,1353,0903,125566,0003,125
2020-12-183,0703,1253,0653,115911,0003,115
2020-12-173,1553,1553,0953,125724,3003,125
2020-12-163,1753,1753,1203,125672,3003,125
2020-12-153,1353,1653,1053,130558,4003,130
2020-12-143,0603,1703,0553,140916,3003,140
2020-12-113,0703,0853,0103,0451,003,9003,045
2020-12-103,1353,1403,0653,075951,2003,075
2020-12-093,0753,1103,0603,085987,4003,085
2020-12-083,1553,1653,0903,095699,5003,095
2020-12-073,2003,2253,1653,185504,7003,185
2020-12-043,1853,2053,1503,160742,2003,160
2020-12-033,1703,2003,1603,185659,9003,185
2020-12-023,2053,2153,1503,165801,5003,165
2020-12-013,0953,1803,0953,1601,009,0003,160
2020-11-303,1853,2003,0803,0951,973,5003,095
2020-11-273,2003,2303,1853,2001,007,9003,200
2020-11-263,1903,2353,1803,215761,1003,215
2020-11-253,2653,3303,2303,245850,5003,245
2020-11-243,2553,2803,1753,1751,215,2003,175
2020-11-203,1403,2003,1003,1901,118,3003,190
2020-11-193,1953,2153,0753,1452,009,0003,145
2020-11-183,3053,3053,2303,265994,1003,265
2020-11-173,3803,3853,3103,345799,6003,345
2020-11-163,2703,3603,2603,3251,039,0003,325
2020-11-133,2103,2353,1553,1801,016,8003,180
2020-11-123,2753,3053,2103,255759,6003,255
2020-11-113,3253,3503,2753,320759,1003,320
2020-11-103,2753,3153,2203,2451,155,4003,245
2020-11-093,1603,1653,1103,135735,9003,135
2020-11-063,0103,1503,0103,1251,215,4003,125
2020-11-053,1553,1553,0253,0651,174,9003,065
2020-11-043,1553,2153,1003,150927,5003,150
2020-11-023,1303,1903,0853,1351,288,8003,135
2020-10-303,3203,3853,1303,1452,190,8003,145
2020-10-293,3353,5153,3203,4001,452,5003,400
2020-10-283,4303,4403,3403,395744,9003,395
2020-10-273,4803,4803,4253,470481,4003,470
2020-10-263,5103,5453,5053,520378,0003,520
2020-10-233,5253,5353,4803,510517,6003,510
2020-10-223,4303,4703,4153,455503,0003,455
2020-10-213,3853,4653,3853,450673,7003,450
2020-10-203,3953,4253,3403,370466,7003,370
2020-10-193,3603,4103,3453,405476,3003,405
2020-10-163,3553,3853,3303,335789,4003,335
2020-10-153,2753,3453,2753,305697,2003,305
2020-10-143,2653,3103,2303,305838,4003,305
2020-10-133,3453,3753,2653,305822,7003,305
2020-10-123,4103,4203,3253,340708,0003,340
2020-10-093,5103,5153,4103,425694,1003,425
2020-10-083,5003,5453,4853,495797,6003,495
2020-10-073,4303,4853,4003,475793,4003,475
2020-10-063,4903,4953,4503,450797,6003,450
2020-10-053,4253,5253,4203,4751,112,3003,475
2020-10-023,4053,4403,3453,3601,488,4003,360
2020-09-303,3403,3803,3153,3501,443,0003,350
2020-09-293,3003,3403,2803,3301,301,4003,330
2020-09-283,2753,2903,2153,2901,218,2003,290
2020-09-253,2203,2603,2003,2601,631,8003,260
2020-09-243,2253,2553,2103,235921,3003,235
2020-09-233,3103,3203,2553,2901,083,4003,290
2020-09-183,3903,4103,3603,3751,010,5003,375
2020-09-173,4203,4253,3503,3501,127,7003,350
2020-09-163,4203,4653,3953,425772,1003,425
2020-09-153,5653,5653,4803,480762,6003,480
2020-09-143,5503,5753,5353,570561,1003,570
2020-09-113,6153,6153,5203,560985,4003,560
2020-09-103,5753,6253,5603,620786,6003,620
2020-09-093,5203,5403,4853,535928,1003,535
2020-09-083,6553,6603,5703,590770,4003,590
2020-09-073,7003,7403,6353,645815,4003,645
2020-09-043,6503,6853,6303,670629,9003,670
2020-09-033,6903,7103,6453,655521,5003,655
2020-09-023,6753,6903,6253,655425,9003,655
2020-09-013,6303,6753,6103,655615,3003,655
2020-08-313,6253,6703,6253,645578,1003,645
2020-08-283,6003,6703,5353,575871,0003,575
2020-08-273,6253,6253,5653,590505,9003,590
2020-08-263,5903,6403,5903,640290,3003,640
2020-08-253,6953,7153,6353,640431,9003,640
2020-08-243,6353,6403,5853,605395,9003,605
2020-08-213,6953,7203,6553,665514,8003,665
2020-08-203,6303,6603,6103,640500,9003,640
2020-08-193,6403,6653,6103,655375,4003,655
2020-08-183,6653,6653,6103,640472,9003,640
2020-08-173,6453,6703,6353,640434,6003,640
2020-08-143,6703,6803,6203,640828,5003,640
2020-08-133,7353,7703,7003,7101,057,1003,710
2020-08-123,6253,6953,6053,6801,285,0003,680
2020-08-113,6003,6253,5603,5651,142,1003,565
2020-08-073,4603,5203,4253,4401,022,0003,440
2020-08-063,4553,5153,4303,460930,9003,460
2020-08-053,2953,4303,2803,4301,137,2003,430
2020-08-043,2453,3403,2153,3301,634,6003,330
2020-08-033,0603,1403,0153,1051,372,0003,105
2020-07-312,9663,1052,9013,0202,578,1003,020
2020-07-303,0853,1153,0253,035737,6003,035
2020-07-293,1253,1253,0753,085550,7003,085
2020-07-283,2003,2003,1603,160655,1003,160
2020-07-273,1053,1803,0703,180783,6003,180
2020-07-223,1553,2203,1503,155436,9003,155
2020-07-213,1653,1753,1203,150561,9003,150
2020-07-203,2153,2253,1653,190468,6003,190
2020-07-173,2503,2603,2103,215563,5003,215
2020-07-163,2503,3053,2303,265884,7003,265
2020-07-153,1853,2603,1803,210684,2003,210
2020-07-143,1003,1153,0653,105739,8003,105
2020-07-133,0703,1253,0553,120804,1003,120
2020-07-103,0753,0903,0003,000809,4003,000
2020-07-093,0603,1053,0503,075533,7003,075
2020-07-083,1053,1703,0903,105780,5003,105
2020-07-073,2203,2253,1453,165652,7003,165
2020-07-063,1353,2353,1203,225856,7003,225
2020-07-033,1353,1553,0753,110704,7003,110
2020-07-023,1003,1503,0703,1001,006,5003,100
2020-07-013,1503,1603,0503,080785,1003,080
2020-06-303,1703,2203,1353,140764,4003,140
2020-06-293,1153,1253,0653,070677,4003,070
2020-06-263,2103,2403,1553,190666,9003,190
2020-06-253,1803,2153,1303,150823,2003,150
2020-06-243,3103,3103,2353,250641,9003,250
2020-06-233,2953,3353,1903,285830,6003,285
2020-06-223,2303,2653,1903,225552,4003,225
2020-06-193,3103,3103,2003,2201,421,1003,220
2020-06-183,3703,3703,2653,2901,317,8003,290
2020-06-173,4203,4553,3803,395730,8003,395
2020-06-163,3203,5153,3203,4751,492,8003,475
2020-06-153,3103,3403,2103,2201,203,7003,220
2020-06-123,3553,3903,2803,3601,319,0003,360
2020-06-113,5353,5703,4203,4251,128,3003,425
2020-06-103,5703,6553,5603,635952,4003,635
2020-06-093,7353,7353,6053,655813,5003,655
2020-06-083,7003,7453,6703,735720,7003,735
2020-06-053,5453,6453,5253,630507,4003,630
2020-06-043,5953,6403,4753,540655,9003,540
2020-06-033,5803,5953,5153,565669,2003,565
2020-06-023,4553,5203,4353,440577,1003,440
2020-06-013,3753,4453,3653,395524,2003,395
2020-05-293,3703,4553,3603,3951,078,4003,395
2020-05-283,5853,6003,4553,4901,076,0003,490
2020-05-273,4303,4903,3753,425632,7003,425
2020-05-263,3153,4403,3103,405824,0003,405
2020-05-253,2803,3003,2303,275632,4003,275
2020-05-223,3353,3353,1703,210789,8003,210
2020-05-213,3353,3603,3003,300581,8003,300
2020-05-203,3053,3153,2503,265595,4003,265
2020-05-193,2903,3853,2903,320795,1003,320
2020-05-183,1303,2403,1153,2201,010,2003,220
2020-05-153,1753,1753,0253,080642,0003,080
2020-05-143,1053,1603,0403,045822,6003,045
2020-05-133,1153,2253,0953,175787,2003,175
2020-05-123,2203,2503,1553,185799,2003,185
2020-05-113,1003,2453,0903,2251,198,9003,225
2020-05-082,9693,0852,9553,060754,2003,060
2020-05-072,9602,9742,8712,8971,241,0002,897
2020-05-013,0603,0652,9652,9771,167,4002,977
2020-04-303,0403,1452,9833,1151,421,1003,115
2020-04-282,8702,9462,8612,916938,1002,916
2020-04-272,8152,8822,7962,877701,9002,877
2020-04-242,9152,9202,7982,829753,1002,829
2020-04-232,7532,9122,7532,874985,1002,874
2020-04-222,8282,8292,7002,742738,5002,742
2020-04-212,8892,8932,8012,815992,3002,815
2020-04-202,9422,9672,8922,931816,7002,931
2020-04-172,8452,9512,8442,9361,735,1002,936
2020-04-162,7012,7462,6902,727738,4002,727
2020-04-152,7842,8082,7362,765671,9002,765
2020-04-142,7332,8042,6892,784680,1002,784
2020-04-132,7682,8072,7172,736684,3002,736
2020-04-102,7602,7882,6652,778584,0002,778
2020-04-092,6762,7842,6572,7691,130,5002,769
2020-04-082,6412,6632,5572,651978,6002,651
2020-04-072,5582,6292,4912,6211,399,1002,621
2020-04-062,3022,4452,2702,4221,142,4002,422
2020-04-032,4002,4312,3002,3261,142,0002,326
2020-04-022,5042,5382,4312,4431,328,4002,443
2020-04-012,6312,6962,5532,5901,223,1002,590
2020-03-312,7492,7872,6462,6641,670,7002,664
2020-03-302,8072,8472,7142,8421,120,0002,842
2020-03-272,9662,9932,8222,9441,396,8002,944
2020-03-262,8442,8702,7332,8321,168,2002,832
2020-03-252,8972,9452,7712,8501,753,8002,850
2020-03-242,4642,5992,4212,5971,459,1002,597
2020-03-232,3742,3952,2512,3462,118,7002,346
2020-03-192,5512,5652,3642,3722,154,9002,372
2020-03-182,5812,6692,5002,5011,557,0002,501
2020-03-172,6442,6692,5312,6001,440,4002,600
2020-03-162,8102,8702,6642,6671,000,5002,667
2020-03-132,7672,8692,6402,7832,115,8002,783
2020-03-123,0353,0702,9272,9951,453,6002,995
2020-03-113,1303,1853,0703,0701,134,8003,070
2020-03-102,9733,1252,9243,1051,723,2003,105
2020-03-093,0603,1002,9663,000960,1003,000
2020-03-063,2203,2253,1253,1801,141,4003,180
2020-03-053,3653,3753,2853,330979,9003,330
2020-03-043,3553,3903,3303,350809,1003,350
2020-03-033,5353,5553,4103,410974,2003,410
2020-03-023,4353,5403,4303,4951,088,1003,495
2020-02-283,5203,5603,4253,5001,526,8003,500
2020-02-273,6503,7053,6153,655944,1003,655
2020-02-263,6753,7153,6253,705860,6003,705
2020-02-253,7503,7653,7053,7251,051,7003,725
2020-02-213,9303,9603,9203,940781,8003,940
2020-02-203,8703,9303,8653,905895,0003,905
2020-02-193,9403,9503,8153,8201,057,3003,820
2020-02-183,8103,9053,7803,8551,381,4003,855
2020-02-173,7003,7703,6653,760824,8003,760
2020-02-143,6753,7103,6603,705724,8003,705
2020-02-133,6703,7253,6653,715492,8003,715
2020-02-123,7103,7153,6603,690463,1003,690
2020-02-103,7153,7603,7103,715421,2003,715
2020-02-073,8403,8553,7453,780590,1003,780
2020-02-063,8353,8853,7753,8551,048,3003,855
2020-02-053,7503,7703,7103,720431,4003,720
2020-02-043,6953,7103,6553,700655,9003,700
2020-02-033,6303,7503,6303,730986,1003,730
2020-01-313,5453,7103,5153,6951,580,8003,695
2020-01-303,6603,6703,5253,545946,8003,545
2020-01-293,6503,6753,6303,670508,6003,670
2020-01-283,6503,6953,6303,675520,9003,675
2020-01-273,7353,7953,7003,715846,2003,715
2020-01-243,8653,8753,8453,860412,8003,860
2020-01-233,9203,9403,8753,895491,7003,895
2020-01-223,9353,9703,9203,950517,8003,950
2020-01-214,0354,0453,9503,965553,9003,965
2020-01-203,9754,0053,9703,990532,5003,990
2020-01-173,8353,9603,8103,945864,8003,945
2020-01-163,8503,8603,8003,820544,4003,820
2020-01-153,8653,8903,8253,855651,9003,855
2020-01-143,8853,9153,8703,905680,7003,905
2020-01-103,9503,9603,8703,900772,6003,900
2020-01-094,0454,0503,9303,945613,2003,945
2020-01-083,9754,0053,9053,985715,0003,985
2020-01-073,9904,0653,9904,045595,6004,045
2020-01-064,0004,0203,9353,975832,6003,975

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