アイシン(7259)の株価時系列情報
アイシン(7259)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,400 | 1,410 | 1,390 | 1,390 | 90,000 |
| 1994/12/29 | 1,380 | 1,380 | 1,370 | 1,380 | 174,000 |
| 1994/12/28 | 1,380 | 1,380 | 1,370 | 1,380 | 124,000 |
| 1994/12/27 | 1,390 | 1,400 | 1,380 | 1,380 | 286,000 |
| 1994/12/26 | 1,430 | 1,440 | 1,390 | 1,390 | 178,000 |
| 1994/12/22 | 1,400 | 1,420 | 1,400 | 1,420 | 190,000 |
| 1994/12/21 | 1,390 | 1,410 | 1,390 | 1,390 | 280,000 |
| 1994/12/20 | 1,400 | 1,400 | 1,380 | 1,380 | 64,000 |
| 1994/12/19 | 1,400 | 1,410 | 1,380 | 1,390 | 67,000 |
| 1994/12/16 | 1,390 | 1,400 | 1,390 | 1,400 | 55,000 |
| 1994/12/15 | 1,380 | 1,400 | 1,380 | 1,400 | 104,000 |
| 1994/12/14 | 1,380 | 1,380 | 1,370 | 1,370 | 35,000 |
| 1994/12/13 | 1,370 | 1,370 | 1,350 | 1,360 | 103,000 |
| 1994/12/12 | 1,360 | 1,360 | 1,350 | 1,350 | 58,000 |
| 1994/12/09 | 1,390 | 1,390 | 1,340 | 1,340 | 227,000 |
| 1994/12/08 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 |
| 1994/12/07 | 1,400 | 1,410 | 1,380 | 1,400 | 90,000 |
| 1994/12/06 | 1,380 | 1,410 | 1,380 | 1,400 | 85,000 |
| 1994/12/05 | 1,400 | 1,420 | 1,390 | 1,400 | 143,000 |
| 1994/12/02 | 1,400 | 1,410 | 1,380 | 1,410 | 225,000 |
| 1994/12/01 | 1,440 | 1,440 | 1,410 | 1,410 | 161,000 |
| 1994/11/30 | 1,450 | 1,460 | 1,440 | 1,450 | 178,000 |
| 1994/11/29 | 1,430 | 1,450 | 1,430 | 1,450 | 104,000 |
| 1994/11/28 | 1,420 | 1,440 | 1,420 | 1,430 | 49,000 |
| 1994/11/25 | 1,410 | 1,430 | 1,410 | 1,420 | 277,000 |
| 1994/11/24 | 1,410 | 1,420 | 1,410 | 1,410 | 201,000 |
| 1994/11/22 | 1,430 | 1,440 | 1,420 | 1,420 | 213,000 |
| 1994/11/21 | 1,450 | 1,450 | 1,440 | 1,440 | 126,000 |
| 1994/11/18 | 1,430 | 1,450 | 1,430 | 1,450 | 130,000 |
| 1994/11/17 | 1,430 | 1,430 | 1,430 | 1,430 | 62,000 |
| 1994/11/16 | 1,430 | 1,440 | 1,420 | 1,440 | 144,000 |
| 1994/11/15 | 1,440 | 1,440 | 1,420 | 1,440 | 48,000 |
| 1994/11/14 | 1,410 | 1,420 | 1,400 | 1,420 | 111,000 |
| 1994/11/11 | 1,420 | 1,420 | 1,390 | 1,410 | 275,000 |
| 1994/11/10 | 1,430 | 1,430 | 1,410 | 1,410 | 252,000 |
| 1994/11/09 | 1,430 | 1,430 | 1,400 | 1,410 | 103,000 |
| 1994/11/08 | 1,440 | 1,440 | 1,430 | 1,430 | 133,000 |
| 1994/11/07 | 1,450 | 1,450 | 1,440 | 1,440 | 78,000 |
| 1994/11/04 | 1,450 | 1,460 | 1,440 | 1,460 | 98,000 |
| 1994/11/02 | 1,440 | 1,460 | 1,440 | 1,450 | 159,000 |
| 1994/11/01 | 1,460 | 1,470 | 1,460 | 1,460 | 270,000 |
| 1994/10/31 | 1,470 | 1,470 | 1,460 | 1,470 | 112,000 |
| 1994/10/28 | 1,450 | 1,460 | 1,450 | 1,460 | 67,000 |
| 1994/10/27 | 1,450 | 1,490 | 1,440 | 1,440 | 187,000 |
| 1994/10/26 | 1,430 | 1,440 | 1,430 | 1,430 | 51,000 |
| 1994/10/25 | 1,430 | 1,430 | 1,420 | 1,420 | 113,000 |
| 1994/10/24 | 1,430 | 1,440 | 1,420 | 1,430 | 142,000 |
| 1994/10/21 | 1,440 | 1,440 | 1,420 | 1,430 | 240,000 |
| 1994/10/20 | 1,430 | 1,430 | 1,430 | 1,430 | 100,000 |
| 1994/10/19 | 1,420 | 1,420 | 1,410 | 1,420 | 155,000 |
| 1994/10/18 | 1,430 | 1,430 | 1,420 | 1,420 | 280,000 |
| 1994/10/17 | 1,440 | 1,440 | 1,420 | 1,420 | 117,000 |
| 1994/10/14 | 1,460 | 1,460 | 1,430 | 1,430 | 489,000 |
| 1994/10/13 | 1,440 | 1,490 | 1,440 | 1,460 | 935,000 |
| 1994/10/12 | 1,420 | 1,430 | 1,410 | 1,420 | 249,000 |
| 1994/10/11 | 1,390 | 1,400 | 1,390 | 1,390 | 151,000 |
| 1994/10/07 | 1,400 | 1,400 | 1,390 | 1,400 | 147,000 |
| 1994/10/06 | 1,390 | 1,400 | 1,380 | 1,400 | 104,000 |
| 1994/10/05 | 1,400 | 1,400 | 1,390 | 1,390 | 126,000 |
| 1994/10/04 | 1,420 | 1,420 | 1,390 | 1,400 | 159,000 |
| 1994/10/03 | 1,400 | 1,400 | 1,400 | 1,400 | 42,000 |
| 1994/09/30 | 1,400 | 1,420 | 1,400 | 1,400 | 46,000 |
| 1994/09/29 | 1,410 | 1,420 | 1,400 | 1,400 | 156,000 |
| 1994/09/28 | 1,410 | 1,430 | 1,390 | 1,400 | 421,000 |
| 1994/09/27 | 1,400 | 1,420 | 1,400 | 1,400 | 186,000 |
| 1994/09/26 | 1,410 | 1,410 | 1,400 | 1,400 | 90,000 |
| 1994/09/22 | 1,420 | 1,420 | 1,410 | 1,420 | 211,000 |
| 1994/09/21 | 1,400 | 1,420 | 1,400 | 1,420 | 162,000 |
| 1994/09/20 | 1,390 | 1,410 | 1,390 | 1,400 | 140,000 |
| 1994/09/19 | 1,370 | 1,380 | 1,370 | 1,380 | 120,000 |
| 1994/09/16 | 1,380 | 1,380 | 1,380 | 1,380 | 20,000 |
| 1994/09/14 | 1,380 | 1,390 | 1,380 | 1,380 | 122,000 |
| 1994/09/13 | 1,410 | 1,410 | 1,390 | 1,390 | 323,000 |
| 1994/09/12 | 1,410 | 1,420 | 1,400 | 1,410 | 170,000 |
| 1994/09/09 | 1,400 | 1,420 | 1,400 | 1,400 | 382,000 |
| 1994/09/08 | 1,390 | 1,400 | 1,380 | 1,380 | 251,000 |
| 1994/09/07 | 1,390 | 1,390 | 1,380 | 1,380 | 157,000 |
| 1994/09/06 | 1,380 | 1,400 | 1,380 | 1,390 | 135,000 |
| 1994/09/05 | 1,390 | 1,400 | 1,390 | 1,390 | 75,000 |
| 1994/09/02 | 1,390 | 1,410 | 1,390 | 1,390 | 82,000 |
| 1994/09/01 | 1,390 | 1,390 | 1,380 | 1,380 | 69,000 |
| 1994/08/31 | 1,390 | 1,390 | 1,370 | 1,370 | 149,000 |
| 1994/08/30 | 1,400 | 1,400 | 1,390 | 1,390 | 203,000 |
| 1994/08/29 | 1,410 | 1,420 | 1,400 | 1,400 | 229,000 |
| 1994/08/26 | 1,420 | 1,430 | 1,420 | 1,420 | 287,000 |
| 1994/08/25 | 1,380 | 1,430 | 1,380 | 1,420 | 281,000 |
| 1994/08/24 | 1,370 | 1,400 | 1,360 | 1,390 | 215,000 |
| 1994/08/23 | 1,370 | 1,380 | 1,350 | 1,350 | 317,000 |
| 1994/08/22 | 1,360 | 1,370 | 1,350 | 1,370 | 90,000 |
| 1994/08/19 | 1,370 | 1,380 | 1,360 | 1,370 | 108,000 |
| 1994/08/18 | 1,390 | 1,390 | 1,380 | 1,390 | 123,000 |
| 1994/08/17 | 1,380 | 1,380 | 1,370 | 1,370 | 146,000 |
| 1994/08/16 | 1,400 | 1,400 | 1,390 | 1,390 | 62,000 |
| 1994/08/15 | 1,380 | 1,400 | 1,380 | 1,390 | 27,000 |
| 1994/08/12 | 1,400 | 1,400 | 1,380 | 1,380 | 193,000 |
| 1994/08/11 | 1,390 | 1,400 | 1,380 | 1,380 | 68,000 |
| 1994/08/10 | 1,380 | 1,390 | 1,370 | 1,370 | 333,000 |
| 1994/08/09 | 1,420 | 1,420 | 1,370 | 1,370 | 138,000 |
| 1994/08/08 | 1,390 | 1,430 | 1,390 | 1,420 | 129,000 |
| 1994/08/05 | 1,380 | 1,400 | 1,380 | 1,400 | 224,000 |
| 1994/08/04 | 1,390 | 1,400 | 1,380 | 1,390 | 201,000 |
| 1994/08/03 | 1,390 | 1,400 | 1,380 | 1,400 | 135,000 |
| 1994/08/02 | 1,400 | 1,410 | 1,390 | 1,390 | 189,000 |
| 1994/08/01 | 1,400 | 1,400 | 1,390 | 1,400 | 19,000 |
| 1994/07/29 | 1,380 | 1,410 | 1,380 | 1,400 | 170,000 |
| 1994/07/28 | 1,380 | 1,380 | 1,370 | 1,380 | 92,000 |
| 1994/07/27 | 1,390 | 1,400 | 1,370 | 1,400 | 515,000 |
| 1994/07/26 | 1,410 | 1,420 | 1,370 | 1,370 | 345,000 |
| 1994/07/25 | 1,420 | 1,420 | 1,390 | 1,390 | 253,000 |
| 1994/07/22 | 1,440 | 1,440 | 1,410 | 1,420 | 265,000 |
| 1994/07/21 | 1,460 | 1,460 | 1,440 | 1,440 | 312,000 |
| 1994/07/20 | 1,470 | 1,470 | 1,440 | 1,460 | 1,707,000 |
| 1994/07/19 | 1,420 | 1,490 | 1,420 | 1,470 | 1,147,000 |
| 1994/07/18 | 1,430 | 1,440 | 1,420 | 1,430 | 427,000 |
| 1994/07/15 | 1,470 | 1,480 | 1,440 | 1,450 | 1,745,000 |
| 1994/07/14 | 1,450 | 1,560 | 1,440 | 1,510 | 4,457,000 |
| 1994/07/13 | 1,350 | 1,360 | 1,340 | 1,360 | 101,000 |
| 1994/07/12 | 1,350 | 1,350 | 1,330 | 1,350 | 184,000 |
| 1994/07/11 | 1,370 | 1,370 | 1,350 | 1,350 | 69,000 |
| 1994/07/08 | 1,360 | 1,370 | 1,340 | 1,350 | 63,000 |
| 1994/07/07 | 1,350 | 1,350 | 1,340 | 1,340 | 153,000 |
| 1994/07/06 | 1,350 | 1,360 | 1,340 | 1,340 | 156,000 |
| 1994/07/05 | 1,330 | 1,350 | 1,330 | 1,350 | 84,000 |
| 1994/07/04 | 1,340 | 1,360 | 1,330 | 1,340 | 86,000 |
| 1994/07/01 | 1,340 | 1,350 | 1,320 | 1,330 | 206,000 |
| 1994/06/30 | 1,360 | 1,390 | 1,340 | 1,360 | 321,000 |
| 1994/06/29 | 1,360 | 1,370 | 1,350 | 1,360 | 62,000 |
| 1994/06/28 | 1,340 | 1,380 | 1,340 | 1,380 | 151,000 |
| 1994/06/27 | 1,340 | 1,340 | 1,330 | 1,340 | 214,000 |
| 1994/06/24 | 1,350 | 1,360 | 1,350 | 1,350 | 188,000 |
| 1994/06/23 | 1,340 | 1,360 | 1,330 | 1,360 | 253,000 |
| 1994/06/22 | 1,340 | 1,360 | 1,330 | 1,340 | 327,000 |
| 1994/06/21 | 1,360 | 1,370 | 1,350 | 1,360 | 529,000 |
| 1994/06/20 | 1,390 | 1,390 | 1,370 | 1,390 | 323,000 |
| 1994/06/17 | 1,380 | 1,400 | 1,370 | 1,380 | 632,000 |
| 1994/06/16 | 1,350 | 1,370 | 1,330 | 1,360 | 252,000 |
| 1994/06/15 | 1,370 | 1,390 | 1,360 | 1,370 | 423,000 |
| 1994/06/14 | 1,350 | 1,360 | 1,350 | 1,350 | 252,000 |
| 1994/06/13 | 1,340 | 1,370 | 1,340 | 1,370 | 575,000 |
| 1994/06/10 | 1,320 | 1,340 | 1,320 | 1,340 | 396,000 |
| 1994/06/09 | 1,330 | 1,340 | 1,310 | 1,330 | 409,000 |
| 1994/06/08 | 1,310 | 1,330 | 1,310 | 1,320 | 379,000 |
| 1994/06/07 | 1,300 | 1,310 | 1,290 | 1,310 | 165,000 |
| 1994/06/06 | 1,310 | 1,320 | 1,290 | 1,310 | 156,000 |
| 1994/06/03 | 1,320 | 1,330 | 1,300 | 1,300 | 604,000 |
| 1994/06/02 | 1,320 | 1,340 | 1,320 | 1,320 | 719,000 |
| 1994/06/01 | 1,270 | 1,320 | 1,270 | 1,320 | 535,000 |
| 1994/05/31 | 1,280 | 1,280 | 1,260 | 1,280 | 115,000 |
| 1994/05/30 | 1,290 | 1,290 | 1,260 | 1,260 | 85,000 |
| 1994/05/27 | 1,280 | 1,300 | 1,260 | 1,290 | 248,000 |
| 1994/05/26 | 1,270 | 1,270 | 1,260 | 1,260 | 140,000 |
| 1994/05/25 | 1,280 | 1,290 | 1,270 | 1,280 | 241,000 |
| 1994/05/24 | 1,270 | 1,300 | 1,270 | 1,290 | 728,000 |
| 1994/05/23 | 1,270 | 1,270 | 1,250 | 1,270 | 333,000 |
| 1994/05/20 | 1,270 | 1,270 | 1,250 | 1,260 | 113,000 |
| 1994/05/19 | 1,260 | 1,260 | 1,240 | 1,250 | 316,000 |
| 1994/05/18 | 1,240 | 1,260 | 1,240 | 1,260 | 113,000 |
| 1994/05/17 | 1,240 | 1,250 | 1,220 | 1,220 | 159,000 |
| 1994/05/16 | 1,260 | 1,260 | 1,250 | 1,250 | 435,000 |
| 1994/05/13 | 1,240 | 1,260 | 1,240 | 1,240 | 181,000 |
| 1994/05/12 | 1,250 | 1,260 | 1,240 | 1,260 | 146,000 |
| 1994/05/11 | 1,250 | 1,270 | 1,250 | 1,270 | 647,000 |
| 1994/05/10 | 1,210 | 1,230 | 1,210 | 1,230 | 154,000 |
| 1994/05/09 | 1,220 | 1,230 | 1,200 | 1,230 | 111,000 |
| 1994/05/06 | 1,220 | 1,230 | 1,200 | 1,230 | 74,000 |
| 1994/05/02 | 1,220 | 1,220 | 1,200 | 1,200 | 27,000 |
| 1994/04/28 | 1,200 | 1,210 | 1,200 | 1,210 | 18,000 |
| 1994/04/27 | 1,190 | 1,230 | 1,180 | 1,210 | 193,000 |
| 1994/04/26 | 1,190 | 1,200 | 1,170 | 1,180 | 101,000 |
| 1994/04/25 | 1,180 | 1,200 | 1,180 | 1,200 | 57,000 |
| 1994/04/22 | 1,200 | 1,220 | 1,180 | 1,200 | 98,000 |
| 1994/04/21 | 1,200 | 1,200 | 1,180 | 1,180 | 66,000 |
| 1994/04/20 | 1,230 | 1,230 | 1,180 | 1,200 | 111,000 |
| 1994/04/19 | 1,200 | 1,230 | 1,190 | 1,230 | 104,000 |
| 1994/04/18 | 1,250 | 1,250 | 1,210 | 1,220 | 82,000 |
| 1994/04/15 | 1,230 | 1,240 | 1,220 | 1,230 | 189,000 |
| 1994/04/14 | 1,220 | 1,220 | 1,200 | 1,220 | 170,000 |
| 1994/04/13 | 1,190 | 1,210 | 1,170 | 1,200 | 75,000 |
| 1994/04/12 | 1,210 | 1,210 | 1,170 | 1,190 | 99,000 |
| 1994/04/11 | 1,190 | 1,200 | 1,180 | 1,190 | 67,000 |
| 1994/04/08 | 1,180 | 1,200 | 1,160 | 1,170 | 108,000 |
| 1994/04/07 | 1,180 | 1,200 | 1,180 | 1,200 | 120,000 |
| 1994/04/06 | 1,180 | 1,190 | 1,170 | 1,190 | 110,000 |
| 1994/04/05 | 1,150 | 1,180 | 1,150 | 1,150 | 156,000 |
| 1994/04/04 | 1,150 | 1,160 | 1,150 | 1,160 | 155,000 |
| 1994/04/01 | 1,170 | 1,180 | 1,150 | 1,160 | 132,000 |
| 1994/03/31 | 1,190 | 1,190 | 1,160 | 1,160 | 193,000 |
| 1994/03/30 | 1,170 | 1,190 | 1,170 | 1,190 | 103,000 |
| 1994/03/29 | 1,200 | 1,200 | 1,180 | 1,190 | 95,000 |
| 1994/03/28 | 1,180 | 1,210 | 1,170 | 1,190 | 238,000 |
| 1994/03/25 | 1,190 | 1,190 | 1,160 | 1,180 | 199,000 |
| 1994/03/24 | 1,180 | 1,180 | 1,160 | 1,170 | 455,000 |
| 1994/03/23 | 1,230 | 1,230 | 1,150 | 1,170 | 678,000 |
| 1994/03/22 | 1,260 | 1,260 | 1,190 | 1,230 | 648,000 |
| 1994/03/18 | 1,250 | 1,280 | 1,240 | 1,280 | 404,000 |
| 1994/03/17 | 1,250 | 1,250 | 1,220 | 1,250 | 82,000 |
| 1994/03/16 | 1,240 | 1,260 | 1,240 | 1,250 | 544,000 |
| 1994/03/15 | 1,240 | 1,240 | 1,220 | 1,220 | 189,000 |
| 1994/03/14 | 1,220 | 1,240 | 1,220 | 1,240 | 214,000 |
| 1994/03/11 | 1,200 | 1,220 | 1,200 | 1,220 | 126,000 |
| 1994/03/10 | 1,230 | 1,230 | 1,210 | 1,220 | 107,000 |
| 1994/03/09 | 1,250 | 1,250 | 1,210 | 1,210 | 506,000 |
| 1994/03/08 | 1,230 | 1,250 | 1,210 | 1,250 | 127,000 |
| 1994/03/07 | 1,210 | 1,250 | 1,210 | 1,240 | 222,000 |
| 1994/03/04 | 1,180 | 1,240 | 1,180 | 1,230 | 318,000 |
| 1994/03/03 | 1,210 | 1,210 | 1,180 | 1,180 | 97,000 |
| 1994/03/02 | 1,230 | 1,230 | 1,200 | 1,200 | 218,000 |
| 1994/03/01 | 1,230 | 1,240 | 1,210 | 1,220 | 202,000 |
| 1994/02/28 | 1,200 | 1,230 | 1,200 | 1,230 | 3,228,000 |
| 1994/02/25 | 1,180 | 1,200 | 1,180 | 1,200 | 126,000 |
| 1994/02/24 | 1,180 | 1,200 | 1,180 | 1,190 | 148,000 |
| 1994/02/23 | 1,180 | 1,180 | 1,160 | 1,160 | 104,000 |
| 1994/02/22 | 1,190 | 1,190 | 1,150 | 1,170 | 58,000 |
| 1994/02/21 | 1,160 | 1,180 | 1,150 | 1,180 | 82,000 |
| 1994/02/18 | 1,170 | 1,180 | 1,160 | 1,180 | 106,000 |
| 1994/02/17 | 1,200 | 1,200 | 1,170 | 1,170 | 101,000 |
| 1994/02/16 | 1,210 | 1,220 | 1,210 | 1,210 | 525,000 |
| 1994/02/15 | 1,180 | 1,200 | 1,180 | 1,200 | 211,000 |
| 1994/02/14 | 1,200 | 1,220 | 1,190 | 1,220 | 260,000 |
| 1994/02/10 | 1,210 | 1,210 | 1,190 | 1,200 | 140,000 |
| 1994/02/09 | 1,220 | 1,220 | 1,190 | 1,190 | 305,000 |
| 1994/02/08 | 1,240 | 1,240 | 1,220 | 1,220 | 216,000 |
| 1994/02/07 | 1,220 | 1,220 | 1,210 | 1,220 | 87,000 |
| 1994/02/04 | 1,210 | 1,260 | 1,210 | 1,230 | 604,000 |
| 1994/02/03 | 1,200 | 1,220 | 1,200 | 1,220 | 578,000 |
| 1994/02/02 | 1,200 | 1,210 | 1,190 | 1,200 | 205,000 |
| 1994/02/01 | 1,210 | 1,230 | 1,200 | 1,220 | 494,000 |
| 1994/01/31 | 1,210 | 1,220 | 1,200 | 1,220 | 377,000 |
| 1994/01/28 | 1,180 | 1,180 | 1,160 | 1,170 | 108,000 |
| 1994/01/27 | 1,180 | 1,200 | 1,160 | 1,160 | 293,000 |
| 1994/01/26 | 1,140 | 1,200 | 1,130 | 1,190 | 397,000 |
| 1994/01/25 | 1,120 | 1,140 | 1,120 | 1,130 | 221,000 |
| 1994/01/24 | 1,120 | 1,130 | 1,110 | 1,120 | 203,000 |
| 1994/01/21 | 1,160 | 1,180 | 1,150 | 1,180 | 616,000 |
| 1994/01/20 | 1,170 | 1,190 | 1,160 | 1,170 | 851,000 |
| 1994/01/19 | 1,150 | 1,160 | 1,140 | 1,150 | 277,000 |
| 1994/01/18 | 1,130 | 1,160 | 1,120 | 1,150 | 412,000 |
| 1994/01/17 | 1,150 | 1,150 | 1,120 | 1,120 | 124,000 |
| 1994/01/14 | 1,130 | 1,140 | 1,120 | 1,140 | 193,000 |
| 1994/01/13 | 1,130 | 1,160 | 1,120 | 1,160 | 423,000 |
| 1994/01/12 | 1,090 | 1,130 | 1,080 | 1,130 | 421,000 |
| 1994/01/11 | 1,070 | 1,080 | 1,070 | 1,080 | 200,000 |
| 1994/01/10 | 1,060 | 1,080 | 1,040 | 1,070 | 362,000 |
| 1994/01/07 | 1,050 | 1,050 | 1,030 | 1,040 | 141,000 |
| 1994/01/06 | 1,060 | 1,070 | 1,050 | 1,050 | 319,000 |
| 1994/01/05 | 1,040 | 1,050 | 1,030 | 1,050 | 171,000 |
| 1994/01/04 | 1,030 | 1,040 | 1,020 | 1,040 | 80,000 |