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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 |
| 1997/12/29 | 1,340 | 1,340 | 1,310 | 1,330 | 141,000 |
| 1997/12/26 | 1,350 | 1,350 | 1,310 | 1,320 | 119,000 |
| 1997/12/25 | 1,300 | 1,370 | 1,300 | 1,330 | 171,000 |
| 1997/12/24 | 1,270 | 1,290 | 1,240 | 1,290 | 126,000 |
| 1997/12/22 | 1,270 | 1,290 | 1,250 | 1,280 | 72,000 |
| 1997/12/19 | 1,280 | 1,280 | 1,260 | 1,260 | 158,000 |
| 1997/12/18 | 1,320 | 1,320 | 1,280 | 1,280 | 97,000 |
| 1997/12/17 | 1,290 | 1,330 | 1,280 | 1,330 | 183,000 |
| 1997/12/16 | 1,310 | 1,340 | 1,290 | 1,300 | 438,000 |
| 1997/12/15 | 1,320 | 1,330 | 1,290 | 1,290 | 104,000 |
| 1997/12/12 | 1,340 | 1,340 | 1,290 | 1,300 | 593,000 |
| 1997/12/11 | 1,350 | 1,350 | 1,290 | 1,300 | 104,000 |
| 1997/12/10 | 1,350 | 1,350 | 1,320 | 1,330 | 110,000 |
| 1997/12/09 | 1,340 | 1,380 | 1,330 | 1,350 | 177,000 |
| 1997/12/08 | 1,370 | 1,380 | 1,320 | 1,330 | 267,000 |
| 1997/12/05 | 1,400 | 1,400 | 1,360 | 1,370 | 321,000 |
| 1997/12/04 | 1,440 | 1,450 | 1,400 | 1,410 | 278,000 |
| 1997/12/03 | 1,470 | 1,500 | 1,460 | 1,460 | 147,000 |
| 1997/12/02 | 1,520 | 1,530 | 1,510 | 1,520 | 205,000 |
| 1997/12/01 | 1,540 | 1,570 | 1,510 | 1,530 | 251,000 |
| 1997/11/28 | 1,450 | 1,520 | 1,420 | 1,510 | 275,000 |
| 1997/11/27 | 1,480 | 1,530 | 1,480 | 1,530 | 158,000 |
| 1997/11/26 | 1,450 | 1,490 | 1,440 | 1,460 | 104,000 |
| 1997/11/25 | 1,450 | 1,500 | 1,410 | 1,490 | 262,000 |
| 1997/11/21 | 1,480 | 1,480 | 1,450 | 1,480 | 504,000 |
| 1997/11/20 | 1,420 | 1,450 | 1,410 | 1,420 | 188,000 |
| 1997/11/19 | 1,390 | 1,400 | 1,370 | 1,390 | 129,000 |
| 1997/11/18 | 1,390 | 1,430 | 1,380 | 1,420 | 185,000 |
| 1997/11/17 | 1,350 | 1,400 | 1,340 | 1,390 | 495,000 |
| 1997/11/14 | 1,310 | 1,340 | 1,310 | 1,330 | 31,000 |
| 1997/11/13 | 1,330 | 1,330 | 1,300 | 1,320 | 171,000 |
| 1997/11/12 | 1,350 | 1,360 | 1,330 | 1,350 | 95,000 |
| 1997/11/11 | 1,310 | 1,340 | 1,300 | 1,330 | 278,000 |
| 1997/11/10 | 1,270 | 1,300 | 1,270 | 1,300 | 328,000 |
| 1997/11/07 | 1,310 | 1,320 | 1,290 | 1,290 | 438,000 |
| 1997/11/06 | 1,270 | 1,320 | 1,270 | 1,320 | 370,000 |
| 1997/11/05 | 1,310 | 1,310 | 1,270 | 1,270 | 579,000 |
| 1997/11/04 | 1,390 | 1,390 | 1,270 | 1,330 | 779,000 |
| 1997/10/31 | 1,370 | 1,390 | 1,340 | 1,370 | 358,000 |
| 1997/10/30 | 1,410 | 1,420 | 1,380 | 1,380 | 508,000 |
| 1997/10/29 | 1,450 | 1,460 | 1,430 | 1,430 | 193,000 |
| 1997/10/28 | 1,450 | 1,470 | 1,430 | 1,450 | 253,000 |
| 1997/10/27 | 1,450 | 1,480 | 1,450 | 1,480 | 101,000 |
| 1997/10/24 | 1,460 | 1,480 | 1,450 | 1,470 | 50,000 |
| 1997/10/23 | 1,480 | 1,480 | 1,460 | 1,480 | 178,000 |
| 1997/10/22 | 1,480 | 1,490 | 1,470 | 1,480 | 178,000 |
| 1997/10/21 | 1,490 | 1,490 | 1,470 | 1,480 | 466,000 |
| 1997/10/20 | 1,540 | 1,540 | 1,500 | 1,500 | 182,000 |
| 1997/10/17 | 1,540 | 1,540 | 1,510 | 1,520 | 200,000 |
| 1997/10/16 | 1,550 | 1,560 | 1,540 | 1,560 | 214,000 |
| 1997/10/15 | 1,560 | 1,590 | 1,560 | 1,560 | 143,000 |
| 1997/10/14 | 1,520 | 1,550 | 1,520 | 1,550 | 91,000 |
| 1997/10/13 | 1,530 | 1,530 | 1,500 | 1,520 | 161,000 |
| 1997/10/09 | 1,580 | 1,580 | 1,540 | 1,560 | 192,000 |
| 1997/10/08 | 1,550 | 1,590 | 1,550 | 1,590 | 45,000 |
| 1997/10/07 | 1,580 | 1,590 | 1,530 | 1,530 | 137,000 |
| 1997/10/06 | 1,600 | 1,610 | 1,550 | 1,580 | 227,000 |
| 1997/10/03 | 1,590 | 1,610 | 1,570 | 1,610 | 161,000 |
| 1997/10/02 | 1,650 | 1,650 | 1,570 | 1,580 | 299,000 |
| 1997/10/01 | 1,650 | 1,720 | 1,630 | 1,720 | 100,000 |
| 1997/09/30 | 1,640 | 1,650 | 1,640 | 1,650 | 191,000 |
| 1997/09/29 | 1,690 | 1,690 | 1,640 | 1,650 | 179,000 |
| 1997/09/26 | 1,690 | 1,700 | 1,670 | 1,690 | 242,000 |
| 1997/09/25 | 1,720 | 1,720 | 1,670 | 1,690 | 119,000 |
| 1997/09/24 | 1,750 | 1,760 | 1,710 | 1,730 | 385,000 |
| 1997/09/22 | 1,760 | 1,760 | 1,730 | 1,750 | 410,000 |
| 1997/09/19 | 1,710 | 1,710 | 1,690 | 1,710 | 182,000 |
| 1997/09/18 | 1,670 | 1,700 | 1,660 | 1,700 | 196,000 |
| 1997/09/17 | 1,670 | 1,670 | 1,620 | 1,650 | 173,000 |
| 1997/09/16 | 1,650 | 1,650 | 1,630 | 1,650 | 117,000 |
| 1997/09/12 | 1,600 | 1,640 | 1,600 | 1,640 | 175,000 |
| 1997/09/11 | 1,640 | 1,640 | 1,620 | 1,630 | 85,000 |
| 1997/09/10 | 1,670 | 1,670 | 1,630 | 1,650 | 295,000 |
| 1997/09/09 | 1,650 | 1,690 | 1,650 | 1,670 | 275,000 |
| 1997/09/08 | 1,690 | 1,700 | 1,660 | 1,690 | 383,000 |
| 1997/09/05 | 1,670 | 1,680 | 1,660 | 1,680 | 18,000 |
| 1997/09/04 | 1,670 | 1,680 | 1,670 | 1,670 | 51,000 |
| 1997/09/03 | 1,670 | 1,680 | 1,670 | 1,680 | 90,000 |
| 1997/09/02 | 1,650 | 1,660 | 1,640 | 1,650 | 39,000 |
| 1997/09/01 | 1,640 | 1,650 | 1,630 | 1,650 | 119,000 |
| 1997/08/29 | 1,610 | 1,640 | 1,600 | 1,640 | 129,000 |
| 1997/08/28 | 1,660 | 1,660 | 1,620 | 1,620 | 91,000 |
| 1997/08/27 | 1,640 | 1,660 | 1,630 | 1,640 | 73,000 |
| 1997/08/26 | 1,650 | 1,660 | 1,620 | 1,650 | 116,000 |
| 1997/08/25 | 1,650 | 1,670 | 1,650 | 1,650 | 170,000 |
| 1997/08/22 | 1,670 | 1,670 | 1,640 | 1,640 | 281,000 |
| 1997/08/21 | 1,670 | 1,670 | 1,650 | 1,650 | 209,000 |
| 1997/08/20 | 1,620 | 1,650 | 1,620 | 1,650 | 144,000 |
| 1997/08/19 | 1,650 | 1,650 | 1,610 | 1,610 | 99,000 |
| 1997/08/18 | 1,630 | 1,640 | 1,600 | 1,640 | 230,000 |
| 1997/08/15 | 1,640 | 1,650 | 1,630 | 1,630 | 79,000 |
| 1997/08/14 | 1,650 | 1,650 | 1,630 | 1,650 | 107,000 |
| 1997/08/13 | 1,630 | 1,650 | 1,620 | 1,650 | 147,000 |
| 1997/08/12 | 1,610 | 1,630 | 1,600 | 1,620 | 165,000 |
| 1997/08/11 | 1,620 | 1,650 | 1,620 | 1,620 | 116,000 |
| 1997/08/08 | 1,650 | 1,650 | 1,610 | 1,650 | 352,000 |
| 1997/08/07 | 1,670 | 1,670 | 1,610 | 1,650 | 375,000 |
| 1997/08/06 | 1,640 | 1,700 | 1,630 | 1,700 | 392,000 |
| 1997/08/05 | 1,660 | 1,670 | 1,590 | 1,610 | 423,000 |
| 1997/08/04 | 1,710 | 1,710 | 1,670 | 1,670 | 296,000 |
| 1997/08/01 | 1,720 | 1,750 | 1,720 | 1,730 | 74,000 |
| 1997/07/31 | 1,740 | 1,760 | 1,720 | 1,760 | 231,000 |
| 1997/07/30 | 1,700 | 1,730 | 1,700 | 1,730 | 129,000 |
| 1997/07/29 | 1,700 | 1,720 | 1,700 | 1,700 | 171,000 |
| 1997/07/28 | 1,710 | 1,740 | 1,710 | 1,720 | 414,000 |
| 1997/07/25 | 1,710 | 1,710 | 1,700 | 1,710 | 362,000 |
| 1997/07/24 | 1,710 | 1,720 | 1,680 | 1,700 | 590,000 |
| 1997/07/23 | 1,720 | 1,730 | 1,710 | 1,710 | 225,000 |
| 1997/07/22 | 1,750 | 1,750 | 1,720 | 1,720 | 163,000 |
| 1997/07/18 | 1,770 | 1,780 | 1,740 | 1,750 | 459,000 |
| 1997/07/17 | 1,810 | 1,810 | 1,750 | 1,790 | 450,000 |
| 1997/07/16 | 1,800 | 1,800 | 1,790 | 1,790 | 85,000 |
| 1997/07/15 | 1,790 | 1,800 | 1,780 | 1,790 | 81,000 |
| 1997/07/14 | 1,790 | 1,800 | 1,770 | 1,800 | 200,000 |
| 1997/07/11 | 1,760 | 1,780 | 1,750 | 1,780 | 330,000 |
| 1997/07/10 | 1,750 | 1,770 | 1,740 | 1,760 | 366,000 |
| 1997/07/09 | 1,720 | 1,750 | 1,710 | 1,740 | 369,000 |
| 1997/07/08 | 1,720 | 1,720 | 1,710 | 1,710 | 143,000 |
| 1997/07/07 | 1,730 | 1,740 | 1,730 | 1,730 | 86,000 |
| 1997/07/04 | 1,750 | 1,750 | 1,740 | 1,750 | 139,000 |
| 1997/07/03 | 1,770 | 1,770 | 1,750 | 1,750 | 91,000 |
| 1997/07/02 | 1,750 | 1,760 | 1,730 | 1,760 | 508,000 |
| 1997/07/01 | 1,740 | 1,750 | 1,710 | 1,720 | 139,000 |
| 1997/06/30 | 1,800 | 1,800 | 1,750 | 1,750 | 260,000 |
| 1997/06/27 | 1,790 | 1,800 | 1,740 | 1,750 | 96,000 |
| 1997/06/26 | 1,800 | 1,820 | 1,780 | 1,800 | 606,000 |
| 1997/06/25 | 1,790 | 1,800 | 1,780 | 1,800 | 581,000 |
| 1997/06/24 | 1,760 | 1,790 | 1,760 | 1,770 | 265,000 |
| 1997/06/23 | 1,800 | 1,800 | 1,780 | 1,780 | 609,000 |
| 1997/06/20 | 1,770 | 1,790 | 1,760 | 1,760 | 508,000 |
| 1997/06/19 | 1,770 | 1,770 | 1,740 | 1,760 | 87,000 |
| 1997/06/18 | 1,780 | 1,790 | 1,760 | 1,760 | 107,000 |
| 1997/06/17 | 1,790 | 1,790 | 1,790 | 1,790 | 61,000 |
| 1997/06/16 | 1,800 | 1,800 | 1,800 | 1,800 | 43,000 |
| 1997/06/13 | 1,790 | 1,790 | 1,780 | 1,790 | 265,000 |
| 1997/06/12 | 1,760 | 1,780 | 1,760 | 1,770 | 87,000 |
| 1997/06/11 | 1,800 | 1,800 | 1,750 | 1,750 | 248,000 |
| 1997/06/10 | 1,790 | 1,800 | 1,780 | 1,800 | 240,000 |
| 1997/06/09 | 1,780 | 1,790 | 1,780 | 1,790 | 306,000 |
| 1997/06/06 | 1,770 | 1,780 | 1,750 | 1,770 | 339,000 |
| 1997/06/05 | 1,770 | 1,770 | 1,760 | 1,770 | 130,000 |
| 1997/06/04 | 1,790 | 1,790 | 1,760 | 1,770 | 105,000 |
| 1997/06/03 | 1,820 | 1,820 | 1,800 | 1,810 | 138,000 |
| 1997/06/02 | 1,800 | 1,800 | 1,780 | 1,800 | 273,000 |
| 1997/05/30 | 1,820 | 1,820 | 1,800 | 1,800 | 252,000 |
| 1997/05/29 | 1,790 | 1,810 | 1,770 | 1,810 | 249,000 |
| 1997/05/28 | 1,760 | 1,800 | 1,750 | 1,800 | 88,000 |
| 1997/05/27 | 1,750 | 1,780 | 1,750 | 1,760 | 73,000 |
| 1997/05/26 | 1,730 | 1,790 | 1,730 | 1,750 | 232,000 |
| 1997/05/23 | 1,730 | 1,760 | 1,730 | 1,750 | 52,000 |
| 1997/05/22 | 1,690 | 1,730 | 1,690 | 1,720 | 245,000 |
| 1997/05/21 | 1,760 | 1,760 | 1,660 | 1,660 | 433,000 |
| 1997/05/20 | 1,800 | 1,800 | 1,760 | 1,760 | 319,000 |
| 1997/05/19 | 1,800 | 1,800 | 1,780 | 1,800 | 194,000 |
| 1997/05/16 | 1,820 | 1,830 | 1,780 | 1,780 | 343,000 |
| 1997/05/15 | 1,760 | 1,820 | 1,760 | 1,820 | 375,000 |
| 1997/05/14 | 1,820 | 1,840 | 1,770 | 1,810 | 678,000 |
| 1997/05/13 | 1,840 | 1,840 | 1,820 | 1,820 | 286,000 |
| 1997/05/12 | 1,840 | 1,850 | 1,820 | 1,840 | 77,000 |
| 1997/05/09 | 1,890 | 1,890 | 1,820 | 1,850 | 124,000 |
| 1997/05/08 | 1,850 | 1,900 | 1,850 | 1,890 | 153,000 |
| 1997/05/07 | 1,910 | 1,940 | 1,880 | 1,880 | 202,000 |
| 1997/05/06 | 1,900 | 1,950 | 1,900 | 1,930 | 319,000 |
| 1997/05/02 | 1,820 | 1,870 | 1,810 | 1,870 | 323,000 |
| 1997/05/01 | 1,850 | 1,860 | 1,840 | 1,850 | 423,000 |
| 1997/04/30 | 1,810 | 1,850 | 1,810 | 1,840 | 544,000 |
| 1997/04/28 | 1,800 | 1,800 | 1,780 | 1,780 | 33,000 |
| 1997/04/25 | 1,790 | 1,810 | 1,780 | 1,790 | 360,000 |
| 1997/04/24 | 1,790 | 1,810 | 1,780 | 1,790 | 263,000 |
| 1997/04/23 | 1,760 | 1,790 | 1,760 | 1,770 | 398,000 |
| 1997/04/22 | 1,800 | 1,800 | 1,760 | 1,760 | 139,000 |
| 1997/04/21 | 1,780 | 1,800 | 1,780 | 1,780 | 381,000 |
| 1997/04/18 | 1,770 | 1,780 | 1,760 | 1,770 | 489,000 |
| 1997/04/17 | 1,780 | 1,790 | 1,770 | 1,780 | 197,000 |
| 1997/04/16 | 1,790 | 1,790 | 1,780 | 1,790 | 321,000 |
| 1997/04/15 | 1,780 | 1,800 | 1,750 | 1,760 | 385,000 |
| 1997/04/14 | 1,780 | 1,790 | 1,760 | 1,780 | 469,000 |
| 1997/04/11 | 1,780 | 1,810 | 1,760 | 1,780 | 212,000 |
| 1997/04/10 | 1,800 | 1,830 | 1,780 | 1,780 | 332,000 |
| 1997/04/09 | 1,780 | 1,830 | 1,780 | 1,820 | 720,000 |
| 1997/04/08 | 1,740 | 1,780 | 1,730 | 1,780 | 283,000 |
| 1997/04/07 | 1,770 | 1,770 | 1,710 | 1,710 | 252,000 |
| 1997/04/04 | 1,730 | 1,770 | 1,730 | 1,770 | 207,000 |
| 1997/04/03 | 1,700 | 1,750 | 1,670 | 1,730 | 245,000 |
| 1997/04/02 | 1,640 | 1,670 | 1,620 | 1,670 | 409,000 |
| 1997/04/01 | 1,650 | 1,650 | 1,620 | 1,640 | 556,000 |
| 1997/03/31 | 1,670 | 1,720 | 1,660 | 1,670 | 45,000 |
| 1997/03/28 | 1,690 | 1,710 | 1,680 | 1,700 | 93,000 |
| 1997/03/27 | 1,610 | 1,670 | 1,610 | 1,630 | 327,000 |
| 1997/03/26 | 1,590 | 1,590 | 1,580 | 1,580 | 67,000 |
| 1997/03/25 | 1,550 | 1,610 | 1,550 | 1,590 | 189,000 |
| 1997/03/24 | 1,600 | 1,620 | 1,510 | 1,510 | 228,000 |
| 1997/03/21 | 1,630 | 1,640 | 1,600 | 1,600 | 112,000 |
| 1997/03/19 | 1,650 | 1,650 | 1,610 | 1,620 | 63,000 |
| 1997/03/18 | 1,630 | 1,650 | 1,620 | 1,650 | 284,000 |
| 1997/03/17 | 1,620 | 1,640 | 1,610 | 1,630 | 343,000 |
| 1997/03/14 | 1,650 | 1,650 | 1,610 | 1,610 | 265,000 |
| 1997/03/13 | 1,630 | 1,650 | 1,620 | 1,630 | 88,000 |
| 1997/03/12 | 1,640 | 1,670 | 1,630 | 1,650 | 338,000 |
| 1997/03/11 | 1,620 | 1,640 | 1,620 | 1,640 | 103,000 |
| 1997/03/10 | 1,620 | 1,620 | 1,610 | 1,620 | 158,000 |
| 1997/03/07 | 1,610 | 1,630 | 1,610 | 1,630 | 164,000 |
| 1997/03/06 | 1,670 | 1,670 | 1,620 | 1,620 | 266,000 |
| 1997/03/05 | 1,660 | 1,670 | 1,640 | 1,640 | 216,000 |
| 1997/03/04 | 1,680 | 1,690 | 1,670 | 1,680 | 154,000 |
| 1997/03/03 | 1,680 | 1,680 | 1,660 | 1,680 | 104,000 |
| 1997/02/28 | 1,700 | 1,700 | 1,660 | 1,690 | 174,000 |
| 1997/02/27 | 1,670 | 1,700 | 1,660 | 1,700 | 151,000 |
| 1997/02/26 | 1,710 | 1,710 | 1,670 | 1,670 | 301,000 |
| 1997/02/25 | 1,730 | 1,740 | 1,710 | 1,740 | 445,000 |
| 1997/02/24 | 1,720 | 1,730 | 1,710 | 1,720 | 340,000 |
| 1997/02/21 | 1,700 | 1,720 | 1,690 | 1,710 | 325,000 |
| 1997/02/20 | 1,700 | 1,720 | 1,690 | 1,700 | 249,000 |
| 1997/02/19 | 1,660 | 1,690 | 1,660 | 1,680 | 169,000 |
| 1997/02/18 | 1,700 | 1,700 | 1,660 | 1,660 | 221,000 |
| 1997/02/17 | 1,700 | 1,730 | 1,700 | 1,720 | 211,000 |
| 1997/02/14 | 1,750 | 1,750 | 1,700 | 1,700 | 266,000 |
| 1997/02/13 | 1,740 | 1,750 | 1,730 | 1,740 | 289,000 |
| 1997/02/12 | 1,690 | 1,720 | 1,680 | 1,720 | 323,000 |
| 1997/02/10 | 1,680 | 1,690 | 1,670 | 1,690 | 330,000 |
| 1997/02/07 | 1,690 | 1,700 | 1,670 | 1,680 | 213,000 |
| 1997/02/06 | 1,690 | 1,690 | 1,650 | 1,670 | 239,000 |
| 1997/02/05 | 1,680 | 1,680 | 1,660 | 1,660 | 262,000 |
| 1997/02/04 | 1,670 | 1,690 | 1,660 | 1,690 | 686,000 |
| 1997/02/03 | 1,650 | 1,700 | 1,640 | 1,650 | 1,405,000 |
| 1997/01/31 | 1,750 | 1,770 | 1,740 | 1,770 | 209,000 |
| 1997/01/30 | 1,770 | 1,780 | 1,750 | 1,750 | 911,000 |
| 1997/01/29 | 1,750 | 1,770 | 1,740 | 1,760 | 461,000 |
| 1997/01/28 | 1,740 | 1,770 | 1,730 | 1,750 | 519,000 |
| 1997/01/27 | 1,750 | 1,750 | 1,720 | 1,740 | 105,000 |
| 1997/01/24 | 1,760 | 1,770 | 1,740 | 1,770 | 123,000 |
| 1997/01/23 | 1,740 | 1,780 | 1,740 | 1,780 | 142,000 |
| 1997/01/22 | 1,740 | 1,780 | 1,740 | 1,760 | 566,000 |
| 1997/01/21 | 1,740 | 1,750 | 1,730 | 1,750 | 261,000 |
| 1997/01/20 | 1,750 | 1,750 | 1,710 | 1,720 | 293,000 |
| 1997/01/17 | 1,780 | 1,790 | 1,740 | 1,740 | 679,000 |
| 1997/01/16 | 1,760 | 1,790 | 1,760 | 1,790 | 361,000 |
| 1997/01/14 | 1,750 | 1,790 | 1,730 | 1,750 | 337,000 |
| 1997/01/13 | 1,780 | 1,790 | 1,760 | 1,770 | 387,000 |
| 1997/01/10 | 1,820 | 1,820 | 1,760 | 1,810 | 411,000 |
| 1997/01/09 | 1,830 | 1,840 | 1,810 | 1,820 | 158,000 |
| 1997/01/08 | 1,840 | 1,850 | 1,820 | 1,830 | 408,000 |
| 1997/01/07 | 1,830 | 1,850 | 1,820 | 1,840 | 738,000 |
| 1997/01/06 | 1,820 | 1,830 | 1,800 | 1,820 | 109,000 |