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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,090 | 1,130 | 1,070 | 1,130 | 578,000 |
| 1987/12/26 | 1,210 | 1,220 | 1,120 | 1,120 | 1,955,000 |
| 1987/12/25 | 1,170 | 1,230 | 1,120 | 1,230 | 5,438,000 |
| 1987/12/24 | 1,140 | 1,160 | 1,120 | 1,140 | 1,403,000 |
| 1987/12/23 | 1,130 | 1,140 | 1,100 | 1,130 | 718,000 |
| 1987/12/22 | 1,160 | 1,170 | 1,110 | 1,110 | 2,338,000 |
| 1987/12/21 | 1,080 | 1,150 | 1,080 | 1,140 | 2,940,000 |
| 1987/12/18 | 1,050 | 1,070 | 1,030 | 1,060 | 402,000 |
| 1987/12/17 | 1,060 | 1,070 | 1,040 | 1,050 | 644,000 |
| 1987/12/16 | 1,030 | 1,060 | 1,020 | 1,060 | 540,000 |
| 1987/12/15 | 1,050 | 1,070 | 1,010 | 1,010 | 339,000 |
| 1987/12/14 | 1,030 | 1,040 | 1,010 | 1,010 | 326,000 |
| 1987/12/11 | 1,030 | 1,040 | 1,020 | 1,020 | 391,000 |
| 1987/12/10 | 1,070 | 1,070 | 1,040 | 1,050 | 477,000 |
| 1987/12/09 | 1,070 | 1,090 | 1,050 | 1,070 | 1,129,000 |
| 1987/12/08 | 1,040 | 1,090 | 1,000 | 1,080 | 1,621,000 |
| 1987/12/07 | 1,010 | 1,050 | 1,010 | 1,020 | 316,000 |
| 1987/12/05 | 992 | 1,040 | 992 | 1,030 | 334,000 |
| 1987/12/04 | 1,030 | 1,050 | 1,010 | 1,010 | 407,000 |
| 1987/12/03 | 1,060 | 1,080 | 1,020 | 1,050 | 1,019,000 |
| 1987/12/02 | 980 | 1,020 | 980 | 1,000 | 184,000 |
| 1987/12/01 | 965 | 975 | 965 | 970 | 96,000 |
| 1987/11/30 | 980 | 980 | 965 | 965 | 14,000 |
| 1987/11/28 | 971 | 980 | 970 | 980 | 124,000 |
| 1987/11/27 | 1,010 | 1,020 | 985 | 1,000 | 170,000 |
| 1987/11/26 | 1,030 | 1,030 | 1,010 | 1,030 | 228,000 |
| 1987/11/25 | 1,000 | 1,010 | 975 | 1,010 | 213,000 |
| 1987/11/24 | 980 | 990 | 980 | 981 | 92,000 |
| 1987/11/20 | 980 | 997 | 980 | 990 | 202,000 |
| 1987/11/19 | 981 | 990 | 981 | 981 | 50,000 |
| 1987/11/18 | 945 | 988 | 945 | 988 | 437,000 |
| 1987/11/17 | 980 | 980 | 950 | 950 | 107,000 |
| 1987/11/16 | 960 | 965 | 950 | 965 | 74,000 |
| 1987/11/13 | 970 | 970 | 947 | 947 | 145,000 |
| 1987/11/12 | 911 | 940 | 910 | 940 | 62,000 |
| 1987/11/11 | 940 | 940 | 900 | 900 | 179,000 |
| 1987/11/10 | 960 | 960 | 919 | 920 | 38,000 |
| 1987/11/09 | 970 | 970 | 949 | 960 | 198,000 |
| 1987/11/07 | 970 | 970 | 960 | 960 | 70,000 |
| 1987/11/06 | 950 | 960 | 945 | 960 | 173,000 |
| 1987/11/05 | 961 | 961 | 940 | 940 | 98,000 |
| 1987/11/04 | 972 | 980 | 962 | 963 | 83,000 |
| 1987/11/02 | 990 | 994 | 990 | 992 | 51,000 |
| 1987/10/31 | 1,010 | 1,020 | 1,000 | 1,000 | 43,000 |
| 1987/10/30 | 1,000 | 1,020 | 990 | 990 | 68,000 |
| 1987/10/29 | 999 | 1,020 | 981 | 981 | 69,000 |
| 1987/10/28 | 1,070 | 1,080 | 998 | 1,020 | 499,000 |
| 1987/10/27 | 960 | 1,040 | 950 | 1,040 | 203,000 |
| 1987/10/26 | 1,000 | 1,020 | 950 | 950 | 177,000 |
| 1987/10/24 | 1,050 | 1,050 | 1,000 | 1,020 | 218,000 |
| 1987/10/23 | 1,000 | 1,020 | 981 | 990 | 363,000 |
| 1987/10/22 | 1,100 | 1,130 | 1,000 | 1,060 | 321,000 |
| 1987/10/21 | 1,000 | 1,030 | 998 | 1,030 | 658,000 |
| 1987/10/20 | 930 | 930 | 930 | 930 | 521,000 |
| 1987/10/19 | 1,120 | 1,150 | 1,110 | 1,130 | 163,000 |
| 1987/10/16 | 1,180 | 1,200 | 1,170 | 1,190 | 373,000 |
| 1987/10/15 | 1,190 | 1,230 | 1,170 | 1,180 | 1,033,000 |
| 1987/10/14 | 1,170 | 1,250 | 1,150 | 1,210 | 2,770,000 |
| 1987/10/13 | 1,160 | 1,160 | 1,150 | 1,150 | 122,000 |
| 1987/10/12 | 1,150 | 1,150 | 1,120 | 1,150 | 121,000 |
| 1987/10/09 | 1,210 | 1,220 | 1,170 | 1,170 | 804,000 |
| 1987/10/08 | 1,170 | 1,230 | 1,160 | 1,210 | 2,683,000 |
| 1987/10/07 | 1,120 | 1,160 | 1,120 | 1,130 | 852,000 |
| 1987/10/06 | 1,140 | 1,150 | 1,110 | 1,120 | 245,000 |
| 1987/10/05 | 1,130 | 1,140 | 1,130 | 1,140 | 147,000 |
| 1987/10/03 | 1,130 | 1,140 | 1,130 | 1,130 | 168,000 |
| 1987/10/02 | 1,100 | 1,140 | 1,090 | 1,130 | 424,000 |
| 1987/10/01 | 1,100 | 1,120 | 1,080 | 1,090 | 630,000 |
| 1987/09/30 | 1,130 | 1,140 | 1,100 | 1,100 | 372,000 |
| 1987/09/29 | 1,130 | 1,140 | 1,110 | 1,120 | 418,000 |
| 1987/09/28 | 1,150 | 1,150 | 1,120 | 1,150 | 240,000 |
| 1987/09/26 | 1,150 | 1,150 | 1,110 | 1,150 | 402,000 |
| 1987/09/25 | 1,110 | 1,120 | 1,070 | 1,120 | 546,000 |
| 1987/09/24 | 1,170 | 1,170 | 1,090 | 1,090 | 609,000 |
| 1987/09/22 | 1,140 | 1,160 | 1,140 | 1,150 | 353,000 |
| 1987/09/21 | 1,160 | 1,180 | 1,140 | 1,140 | 462,000 |
| 1987/09/18 | 1,200 | 1,200 | 1,160 | 1,160 | 868,000 |
| 1987/09/17 | 1,180 | 1,210 | 1,170 | 1,180 | 2,584,000 |
| 1987/09/16 | 1,160 | 1,180 | 1,140 | 1,160 | 1,173,000 |
| 1987/09/14 | 1,180 | 1,190 | 1,130 | 1,160 | 896,000 |
| 1987/09/11 | 1,190 | 1,190 | 1,140 | 1,170 | 932,000 |
| 1987/09/10 | 1,110 | 1,230 | 1,100 | 1,160 | 3,672,000 |
| 1987/09/09 | 1,110 | 1,110 | 1,060 | 1,100 | 906,000 |
| 1987/09/08 | 1,100 | 1,120 | 1,080 | 1,090 | 543,000 |
| 1987/09/07 | 1,130 | 1,150 | 1,070 | 1,080 | 717,000 |
| 1987/09/05 | 1,180 | 1,190 | 1,110 | 1,130 | 2,102,000 |
| 1987/09/04 | 1,180 | 1,190 | 1,140 | 1,160 | 7,088,000 |
| 1987/09/03 | 1,080 | 1,130 | 1,070 | 1,080 | 5,383,000 |
| 1987/09/02 | 1,070 | 1,070 | 1,030 | 1,040 | 253,000 |
| 1987/09/01 | 1,030 | 1,060 | 1,030 | 1,060 | 423,000 |
| 1987/08/31 | 1,040 | 1,040 | 1,030 | 1,040 | 93,000 |
| 1987/08/29 | 1,030 | 1,030 | 1,000 | 1,030 | 159,000 |
| 1987/08/28 | 1,040 | 1,040 | 996 | 1,000 | 311,000 |
| 1987/08/27 | 1,030 | 1,040 | 1,020 | 1,020 | 185,000 |
| 1987/08/26 | 1,030 | 1,040 | 1,010 | 1,040 | 237,000 |
| 1987/08/25 | 1,030 | 1,030 | 1,000 | 1,010 | 68,000 |
| 1987/08/24 | 1,030 | 1,040 | 1,010 | 1,020 | 161,000 |
| 1987/08/22 | 1,030 | 1,030 | 1,000 | 1,010 | 129,000 |
| 1987/08/21 | 1,040 | 1,040 | 1,020 | 1,020 | 235,000 |
| 1987/08/20 | 1,040 | 1,050 | 1,000 | 1,010 | 281,000 |
| 1987/08/19 | 1,010 | 1,010 | 1,000 | 1,000 | 173,000 |
| 1987/08/18 | 1,060 | 1,060 | 1,030 | 1,050 | 189,000 |
| 1987/08/17 | 1,090 | 1,090 | 1,060 | 1,080 | 1,205,000 |
| 1987/08/14 | 1,010 | 1,120 | 1,000 | 1,090 | 1,631,000 |
| 1987/08/13 | 982 | 1,010 | 982 | 1,010 | 112,000 |
| 1987/08/12 | 1,010 | 1,020 | 980 | 980 | 278,000 |
| 1987/08/11 | 1,010 | 1,020 | 1,000 | 1,000 | 137,000 |
| 1987/08/10 | 995 | 1,010 | 995 | 1,000 | 150,000 |
| 1987/08/07 | 993 | 1,000 | 992 | 995 | 86,000 |
| 1987/08/06 | 1,000 | 1,010 | 990 | 991 | 131,000 |
| 1987/08/05 | 1,010 | 1,020 | 995 | 1,000 | 136,000 |
| 1987/08/04 | 1,020 | 1,020 | 980 | 1,010 | 350,000 |
| 1987/08/03 | 1,020 | 1,040 | 1,010 | 1,020 | 880,000 |
| 1987/08/01 | 1,000 | 1,020 | 1,000 | 1,000 | 394,000 |
| 1987/07/31 | 971 | 1,030 | 971 | 990 | 669,000 |
| 1987/07/30 | 980 | 980 | 969 | 971 | 176,000 |
| 1987/07/29 | 950 | 980 | 949 | 965 | 284,000 |
| 1987/07/28 | 930 | 970 | 930 | 960 | 157,000 |
| 1987/07/27 | 920 | 921 | 910 | 910 | 75,000 |
| 1987/07/25 | 910 | 925 | 910 | 910 | 22,000 |
| 1987/07/24 | 925 | 925 | 908 | 920 | 75,000 |
| 1987/07/23 | 920 | 920 | 905 | 905 | 45,000 |
| 1987/07/22 | 929 | 930 | 905 | 905 | 220,000 |
| 1987/07/21 | 910 | 920 | 910 | 920 | 119,000 |
| 1987/07/20 | 935 | 935 | 925 | 925 | 124,000 |
| 1987/07/17 | 910 | 925 | 910 | 915 | 126,000 |
| 1987/07/16 | 906 | 921 | 905 | 910 | 99,000 |
| 1987/07/15 | 925 | 930 | 916 | 920 | 177,000 |
| 1987/07/14 | 921 | 921 | 915 | 915 | 137,000 |
| 1987/07/13 | 920 | 930 | 920 | 921 | 72,000 |
| 1987/07/10 | 910 | 925 | 910 | 924 | 131,000 |
| 1987/07/09 | 930 | 940 | 905 | 905 | 241,000 |
| 1987/07/08 | 936 | 936 | 922 | 922 | 148,000 |
| 1987/07/07 | 950 | 950 | 922 | 922 | 172,000 |
| 1987/07/06 | 969 | 969 | 945 | 945 | 199,000 |
| 1987/07/04 | 950 | 959 | 950 | 950 | 166,000 |
| 1987/07/03 | 950 | 960 | 940 | 941 | 130,000 |
| 1987/07/02 | 960 | 960 | 931 | 940 | 245,000 |
| 1987/07/01 | 961 | 972 | 950 | 950 | 164,000 |
| 1987/06/30 | 930 | 973 | 930 | 972 | 204,000 |
| 1987/06/29 | 952 | 956 | 940 | 940 | 292,000 |
| 1987/06/27 | 943 | 955 | 941 | 942 | 229,000 |
| 1987/06/26 | 970 | 980 | 963 | 963 | 202,000 |
| 1987/06/25 | 970 | 972 | 950 | 950 | 159,000 |
| 1987/06/24 | 990 | 990 | 970 | 972 | 233,000 |
| 1987/06/23 | 990 | 990 | 961 | 975 | 353,000 |
| 1987/06/22 | 998 | 998 | 974 | 994 | 259,000 |
| 1987/06/19 | 960 | 1,000 | 960 | 1,000 | 469,000 |
| 1987/06/18 | 1,000 | 1,000 | 960 | 960 | 357,000 |
| 1987/06/17 | 1,010 | 1,010 | 981 | 1,000 | 222,000 |
| 1987/06/16 | 1,000 | 1,020 | 1,000 | 1,010 | 401,000 |
| 1987/06/15 | 1,010 | 1,030 | 1,000 | 1,000 | 523,000 |
| 1987/06/12 | 1,040 | 1,050 | 1,000 | 1,030 | 1,199,000 |
| 1987/06/11 | 1,000 | 1,030 | 980 | 1,020 | 1,143,000 |
| 1987/06/10 | 1,030 | 1,030 | 1,000 | 1,000 | 486,000 |
| 1987/06/09 | 1,040 | 1,040 | 1,000 | 1,010 | 579,000 |
| 1987/06/08 | 1,040 | 1,050 | 1,010 | 1,040 | 784,000 |
| 1987/06/06 | 1,040 | 1,060 | 1,020 | 1,030 | 3,544,000 |
| 1987/06/05 | 971 | 1,050 | 971 | 1,000 | 4,909,000 |
| 1987/06/04 | 1,010 | 1,010 | 960 | 981 | 1,277,000 |
| 1987/06/03 | 975 | 1,020 | 954 | 1,000 | 3,415,000 |
| 1987/06/02 | 993 | 995 | 951 | 980 | 2,161,000 |
| 1987/06/01 | 944 | 1,020 | 935 | 983 | 6,534,000 |
| 1987/05/30 | 900 | 945 | 900 | 934 | 1,582,000 |
| 1987/05/29 | 840 | 900 | 840 | 899 | 565,000 |
| 1987/05/28 | 849 | 849 | 825 | 835 | 114,000 |
| 1987/05/27 | 855 | 868 | 850 | 850 | 220,000 |
| 1987/05/26 | 855 | 855 | 845 | 845 | 110,000 |
| 1987/05/25 | 860 | 865 | 845 | 845 | 118,000 |
| 1987/05/23 | 840 | 845 | 840 | 845 | 165,000 |
| 1987/05/22 | 836 | 840 | 833 | 833 | 73,000 |
| 1987/05/21 | 833 | 845 | 833 | 835 | 94,000 |
| 1987/05/20 | 845 | 845 | 830 | 830 | 146,000 |
| 1987/05/19 | 837 | 845 | 835 | 835 | 83,000 |
| 1987/05/18 | 850 | 850 | 829 | 837 | 95,000 |
| 1987/05/15 | 860 | 866 | 845 | 845 | 243,000 |
| 1987/05/14 | 850 | 880 | 849 | 860 | 794,000 |
| 1987/05/13 | 831 | 845 | 831 | 845 | 436,000 |
| 1987/05/12 | 835 | 835 | 830 | 831 | 212,000 |
| 1987/05/11 | 826 | 837 | 825 | 837 | 208,000 |
| 1987/05/08 | 820 | 835 | 820 | 826 | 212,000 |
| 1987/05/07 | 821 | 830 | 816 | 818 | 90,000 |
| 1987/05/06 | 815 | 830 | 815 | 821 | 187,000 |
| 1987/05/02 | 829 | 830 | 821 | 821 | 105,000 |
| 1987/05/01 | 820 | 835 | 810 | 825 | 686,000 |
| 1987/04/30 | 782 | 810 | 782 | 800 | 113,000 |
| 1987/04/28 | 780 | 799 | 775 | 782 | 62,000 |
| 1987/04/27 | 756 | 785 | 755 | 775 | 155,000 |
| 1987/04/25 | 760 | 760 | 755 | 755 | 110,000 |
| 1987/04/24 | 774 | 775 | 760 | 763 | 85,000 |
| 1987/04/23 | 775 | 775 | 760 | 775 | 202,000 |
| 1987/04/22 | 785 | 790 | 770 | 772 | 155,000 |
| 1987/04/21 | 770 | 800 | 766 | 795 | 436,000 |
| 1987/04/20 | 765 | 800 | 765 | 770 | 238,000 |
| 1987/04/17 | 759 | 770 | 759 | 770 | 343,000 |
| 1987/04/16 | 785 | 793 | 779 | 779 | 306,000 |
| 1987/04/15 | 793 | 794 | 781 | 781 | 101,000 |
| 1987/04/14 | 787 | 796 | 780 | 796 | 236,000 |
| 1987/04/13 | 801 | 801 | 791 | 800 | 75,000 |
| 1987/04/10 | 835 | 853 | 821 | 830 | 308,000 |
| 1987/04/09 | 812 | 852 | 808 | 845 | 134,000 |
| 1987/04/08 | 799 | 808 | 791 | 808 | 67,000 |
| 1987/04/07 | 800 | 809 | 795 | 809 | 145,000 |
| 1987/04/06 | 806 | 809 | 780 | 780 | 142,000 |
| 1987/04/04 | 816 | 816 | 805 | 805 | 34,000 |
| 1987/04/03 | 801 | 805 | 801 | 802 | 29,000 |
| 1987/04/02 | 795 | 801 | 785 | 795 | 205,000 |
| 1987/04/01 | 800 | 810 | 795 | 795 | 392,000 |
| 1987/03/31 | 800 | 800 | 790 | 800 | 84,000 |
| 1987/03/30 | 810 | 810 | 781 | 800 | 64,000 |
| 1987/03/28 | 845 | 845 | 811 | 812 | 46,000 |
| 1987/03/27 | 880 | 880 | 845 | 845 | 118,000 |
| 1987/03/26 | 860 | 880 | 840 | 880 | 245,000 |
| 1987/03/25 | 860 | 880 | 845 | 860 | 211,000 |
| 1987/03/24 | 880 | 880 | 840 | 850 | 202,000 |
| 1987/03/23 | 890 | 908 | 880 | 880 | 387,000 |
| 1987/03/20 | 857 | 899 | 848 | 890 | 1,315,000 |
| 1987/03/19 | 815 | 881 | 811 | 847 | 793,000 |
| 1987/03/18 | 825 | 825 | 805 | 825 | 215,000 |
| 1987/03/17 | 815 | 830 | 815 | 825 | 251,000 |
| 1987/03/16 | 835 | 835 | 820 | 835 | 239,000 |
| 1987/03/13 | 821 | 840 | 815 | 840 | 285,000 |
| 1987/03/12 | 805 | 850 | 795 | 830 | 390,000 |
| 1987/03/11 | 780 | 810 | 780 | 809 | 350,000 |
| 1987/03/10 | 790 | 798 | 781 | 781 | 206,000 |
| 1987/03/09 | 790 | 800 | 780 | 800 | 199,000 |
| 1987/03/07 | 781 | 796 | 780 | 780 | 186,000 |
| 1987/03/06 | 785 | 795 | 785 | 785 | 260,000 |
| 1987/03/05 | 790 | 798 | 785 | 795 | 447,000 |
| 1987/03/04 | 800 | 800 | 786 | 792 | 372,000 |
| 1987/03/03 | 785 | 800 | 780 | 785 | 277,000 |
| 1987/03/02 | 785 | 810 | 785 | 800 | 211,000 |
| 1987/02/28 | 799 | 805 | 790 | 805 | 191,000 |
| 1987/02/27 | 810 | 810 | 791 | 791 | 203,000 |
| 1987/02/26 | 795 | 810 | 795 | 810 | 73,000 |
| 1987/02/25 | 812 | 820 | 800 | 815 | 572,000 |
| 1987/02/24 | 821 | 822 | 795 | 820 | 350,000 |
| 1987/02/23 | 811 | 822 | 810 | 819 | 232,000 |
| 1987/02/20 | 810 | 815 | 805 | 810 | 365,000 |
| 1987/02/19 | 807 | 810 | 805 | 805 | 189,000 |
| 1987/02/18 | 810 | 815 | 805 | 805 | 103,000 |
| 1987/02/17 | 808 | 815 | 805 | 806 | 223,000 |
| 1987/02/16 | 811 | 811 | 791 | 805 | 352,000 |
| 1987/02/13 | 811 | 811 | 800 | 803 | 152,000 |
| 1987/02/12 | 810 | 810 | 805 | 810 | 32,000 |
| 1987/02/10 | 805 | 820 | 800 | 805 | 134,000 |
| 1987/02/09 | 800 | 800 | 797 | 797 | 65,000 |
| 1987/02/07 | 794 | 804 | 794 | 794 | 45,000 |
| 1987/02/06 | 804 | 804 | 795 | 804 | 230,000 |
| 1987/02/05 | 805 | 805 | 800 | 800 | 541,000 |
| 1987/02/04 | 813 | 815 | 805 | 805 | 297,000 |
| 1987/02/03 | 830 | 830 | 811 | 811 | 254,000 |
| 1987/02/02 | 818 | 835 | 818 | 831 | 320,000 |
| 1987/01/31 | 815 | 845 | 815 | 833 | 186,000 |
| 1987/01/30 | 810 | 833 | 810 | 818 | 172,000 |
| 1987/01/29 | 840 | 842 | 820 | 820 | 155,000 |
| 1987/01/28 | 835 | 855 | 815 | 850 | 245,000 |
| 1987/01/27 | 850 | 850 | 843 | 850 | 283,000 |
| 1987/01/26 | 846 | 860 | 846 | 851 | 56,000 |
| 1987/01/24 | 836 | 850 | 836 | 840 | 52,000 |
| 1987/01/23 | 860 | 870 | 830 | 836 | 161,000 |
| 1987/01/22 | 861 | 890 | 861 | 861 | 445,000 |
| 1987/01/21 | 860 | 870 | 860 | 870 | 133,000 |
| 1987/01/20 | 860 | 870 | 860 | 870 | 74,000 |
| 1987/01/19 | 865 | 866 | 860 | 860 | 84,000 |
| 1987/01/16 | 890 | 890 | 870 | 881 | 188,000 |
| 1987/01/14 | 884 | 900 | 875 | 900 | 703,000 |
| 1987/01/13 | 875 | 894 | 850 | 894 | 506,000 |
| 1987/01/12 | 862 | 895 | 861 | 890 | 397,000 |
| 1987/01/09 | 860 | 884 | 860 | 880 | 149,000 |
| 1987/01/08 | 881 | 885 | 852 | 855 | 152,000 |
| 1987/01/07 | 910 | 910 | 878 | 880 | 194,000 |
| 1987/01/06 | 919 | 922 | 900 | 914 | 216,000 |
| 1987/01/05 | 915 | 921 | 915 | 916 | 146,000 |