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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,030 | 1,050 | 1,020 | 1,040 | 156,000 |
| 1992/12/29 | 1,030 | 1,030 | 1,020 | 1,030 | 227,000 |
| 1992/12/28 | 1,010 | 1,030 | 1,010 | 1,010 | 432,000 |
| 1992/12/25 | 1,020 | 1,030 | 1,010 | 1,010 | 506,000 |
| 1992/12/24 | 1,010 | 1,030 | 1,010 | 1,020 | 653,000 |
| 1992/12/22 | 1,030 | 1,030 | 1,020 | 1,020 | 426,000 |
| 1992/12/21 | 1,050 | 1,060 | 1,010 | 1,030 | 1,290,000 |
| 1992/12/18 | 1,040 | 1,060 | 1,030 | 1,040 | 924,000 |
| 1992/12/17 | 1,030 | 1,040 | 1,020 | 1,030 | 300,000 |
| 1992/12/16 | 1,050 | 1,050 | 1,030 | 1,040 | 300,000 |
| 1992/12/15 | 1,020 | 1,050 | 1,020 | 1,050 | 465,000 |
| 1992/12/14 | 1,050 | 1,050 | 1,030 | 1,030 | 435,000 |
| 1992/12/11 | 1,080 | 1,080 | 1,050 | 1,050 | 885,000 |
| 1992/12/10 | 1,060 | 1,100 | 1,040 | 1,080 | 2,524,000 |
| 1992/12/09 | 1,030 | 1,060 | 1,030 | 1,060 | 695,000 |
| 1992/12/08 | 1,020 | 1,030 | 1,000 | 1,030 | 456,000 |
| 1992/12/07 | 1,030 | 1,040 | 1,020 | 1,020 | 228,000 |
| 1992/12/04 | 1,040 | 1,040 | 1,020 | 1,030 | 270,000 |
| 1992/12/03 | 1,020 | 1,040 | 1,020 | 1,040 | 448,000 |
| 1992/12/02 | 1,020 | 1,040 | 1,020 | 1,030 | 493,000 |
| 1992/12/01 | 1,050 | 1,070 | 1,020 | 1,020 | 1,075,000 |
| 1992/11/30 | 1,040 | 1,040 | 1,010 | 1,030 | 430,000 |
| 1992/11/27 | 1,000 | 1,030 | 990 | 1,020 | 1,106,000 |
| 1992/11/26 | 982 | 1,020 | 976 | 1,000 | 1,047,000 |
| 1992/11/25 | 995 | 995 | 981 | 981 | 477,000 |
| 1992/11/24 | 1,000 | 1,020 | 1,000 | 1,000 | 326,000 |
| 1992/11/20 | 999 | 1,020 | 985 | 995 | 770,000 |
| 1992/11/19 | 1,020 | 1,030 | 991 | 999 | 1,205,000 |
| 1992/11/18 | 975 | 1,030 | 973 | 1,030 | 2,057,000 |
| 1992/11/17 | 962 | 990 | 962 | 985 | 802,000 |
| 1992/11/16 | 990 | 994 | 980 | 982 | 479,000 |
| 1992/11/13 | 995 | 1,000 | 968 | 997 | 1,300,000 |
| 1992/11/12 | 975 | 999 | 952 | 995 | 2,843,000 |
| 1992/11/11 | 1,030 | 1,030 | 980 | 981 | 3,016,000 |
| 1992/11/10 | 1,040 | 1,060 | 1,000 | 1,020 | 3,931,000 |
| 1992/11/09 | 1,090 | 1,100 | 1,040 | 1,050 | 4,495,000 |
| 1992/11/06 | 1,140 | 1,140 | 1,120 | 1,120 | 1,349,000 |
| 1992/11/05 | 1,140 | 1,180 | 1,130 | 1,160 | 4,253,000 |
| 1992/11/04 | 1,140 | 1,150 | 1,130 | 1,140 | 2,754,000 |
| 1992/11/02 | 1,120 | 1,140 | 1,110 | 1,140 | 2,216,000 |
| 1992/10/30 | 1,180 | 1,180 | 1,140 | 1,140 | 4,492,000 |
| 1992/10/29 | 1,160 | 1,210 | 1,150 | 1,190 | 10,012,000 |
| 1992/10/28 | 1,160 | 1,190 | 1,150 | 1,150 | 7,403,000 |
| 1992/10/27 | 1,130 | 1,160 | 1,110 | 1,160 | 3,157,000 |
| 1992/10/26 | 1,160 | 1,170 | 1,130 | 1,140 | 5,273,000 |
| 1992/10/23 | 1,150 | 1,180 | 1,130 | 1,160 | 15,839,000 |
| 1992/10/22 | 996 | 1,070 | 990 | 1,060 | 6,652,000 |
| 1992/10/21 | 1,010 | 1,020 | 989 | 992 | 1,357,000 |
| 1992/10/20 | 1,000 | 1,000 | 989 | 998 | 1,825,000 |
| 1992/10/19 | 991 | 1,000 | 981 | 996 | 1,558,000 |
| 1992/10/16 | 1,020 | 1,040 | 991 | 991 | 1,945,000 |
| 1992/10/15 | 1,000 | 1,030 | 1,000 | 1,030 | 1,097,000 |
| 1992/10/14 | 1,040 | 1,050 | 1,020 | 1,020 | 3,305,000 |
| 1992/10/13 | 1,000 | 1,030 | 993 | 1,030 | 2,725,000 |
| 1992/10/12 | 1,010 | 1,020 | 987 | 990 | 1,338,000 |
| 1992/10/09 | 1,020 | 1,020 | 998 | 1,020 | 1,577,000 |
| 1992/10/08 | 1,050 | 1,060 | 1,010 | 1,020 | 3,408,000 |
| 1992/10/07 | 1,030 | 1,070 | 1,020 | 1,050 | 6,981,000 |
| 1992/10/06 | 1,030 | 1,040 | 998 | 1,010 | 4,898,000 |
| 1992/10/05 | 988 | 1,060 | 988 | 1,040 | 8,752,000 |
| 1992/10/02 | 999 | 1,020 | 979 | 998 | 4,364,000 |
| 1992/10/01 | 999 | 1,020 | 972 | 994 | 7,199,000 |
| 1992/09/30 | 901 | 995 | 895 | 980 | 8,226,000 |
| 1992/09/29 | 882 | 911 | 869 | 895 | 3,637,000 |
| 1992/09/28 | 891 | 931 | 872 | 872 | 3,827,000 |
| 1992/09/25 | 901 | 901 | 901 | 901 | 1,123,000 |
| 1992/09/24 | 819 | 820 | 805 | 806 | 82,000 |
| 1992/09/22 | 800 | 812 | 800 | 804 | 94,000 |
| 1992/09/21 | 813 | 813 | 800 | 802 | 164,000 |
| 1992/09/18 | 805 | 810 | 800 | 805 | 201,000 |
| 1992/09/17 | 795 | 805 | 785 | 805 | 138,000 |
| 1992/09/16 | 775 | 790 | 775 | 785 | 108,000 |
| 1992/09/14 | 784 | 791 | 770 | 775 | 90,000 |
| 1992/09/11 | 771 | 792 | 771 | 775 | 222,000 |
| 1992/09/10 | 780 | 800 | 770 | 770 | 208,000 |
| 1992/09/09 | 778 | 780 | 777 | 780 | 106,000 |
| 1992/09/08 | 791 | 791 | 780 | 780 | 125,000 |
| 1992/09/07 | 810 | 810 | 795 | 795 | 88,000 |
| 1992/09/04 | 810 | 813 | 800 | 810 | 295,000 |
| 1992/09/03 | 811 | 811 | 796 | 810 | 38,000 |
| 1992/09/02 | 795 | 796 | 794 | 796 | 9,000 |
| 1992/09/01 | 830 | 830 | 819 | 825 | 72,000 |
| 1992/08/31 | 835 | 835 | 820 | 833 | 73,000 |
| 1992/08/28 | 780 | 840 | 780 | 840 | 146,000 |
| 1992/08/27 | 740 | 772 | 740 | 772 | 105,000 |
| 1992/08/26 | 745 | 756 | 735 | 750 | 35,000 |
| 1992/08/25 | 750 | 755 | 745 | 745 | 64,000 |
| 1992/08/24 | 731 | 755 | 731 | 755 | 137,000 |
| 1992/08/21 | 724 | 734 | 707 | 724 | 83,000 |
| 1992/08/20 | 700 | 740 | 700 | 738 | 37,000 |
| 1992/08/19 | 700 | 710 | 700 | 710 | 73,000 |
| 1992/08/18 | 710 | 710 | 700 | 700 | 69,000 |
| 1992/08/17 | 720 | 720 | 720 | 720 | 47,000 |
| 1992/08/14 | 710 | 740 | 710 | 740 | 31,000 |
| 1992/08/13 | 710 | 711 | 710 | 711 | 38,000 |
| 1992/08/12 | 710 | 711 | 710 | 711 | 60,000 |
| 1992/08/11 | 740 | 740 | 728 | 728 | 144,000 |
| 1992/08/10 | 720 | 740 | 720 | 739 | 26,000 |
| 1992/08/07 | 775 | 775 | 760 | 760 | 37,000 |
| 1992/08/06 | 776 | 777 | 775 | 775 | 68,000 |
| 1992/08/05 | 775 | 777 | 774 | 777 | 54,000 |
| 1992/08/04 | 775 | 777 | 760 | 777 | 210,000 |
| 1992/08/03 | 795 | 795 | 780 | 780 | 53,000 |
| 1992/07/31 | 790 | 810 | 790 | 790 | 71,000 |
| 1992/07/30 | 785 | 790 | 780 | 790 | 174,000 |
| 1992/07/29 | 786 | 786 | 775 | 785 | 44,000 |
| 1992/07/28 | 751 | 771 | 745 | 771 | 110,000 |
| 1992/07/27 | 770 | 790 | 751 | 751 | 41,000 |
| 1992/07/24 | 785 | 785 | 780 | 780 | 12,000 |
| 1992/07/23 | 774 | 786 | 772 | 785 | 80,000 |
| 1992/07/22 | 789 | 794 | 774 | 775 | 146,000 |
| 1992/07/21 | 775 | 789 | 775 | 789 | 43,000 |
| 1992/07/20 | 812 | 812 | 780 | 780 | 106,000 |
| 1992/07/17 | 801 | 815 | 801 | 811 | 85,000 |
| 1992/07/16 | 835 | 839 | 830 | 830 | 115,000 |
| 1992/07/15 | 830 | 835 | 830 | 835 | 88,000 |
| 1992/07/14 | 825 | 830 | 825 | 830 | 60,000 |
| 1992/07/13 | 835 | 840 | 820 | 835 | 131,000 |
| 1992/07/10 | 840 | 850 | 840 | 845 | 71,000 |
| 1992/07/09 | 851 | 868 | 850 | 850 | 86,000 |
| 1992/07/08 | 845 | 850 | 845 | 850 | 73,000 |
| 1992/07/07 | 868 | 868 | 860 | 860 | 370,000 |
| 1992/07/06 | 848 | 862 | 848 | 862 | 231,000 |
| 1992/07/03 | 805 | 848 | 800 | 848 | 176,000 |
| 1992/07/02 | 774 | 800 | 774 | 800 | 78,000 |
| 1992/07/01 | 766 | 774 | 766 | 774 | 162,000 |
| 1992/06/30 | 778 | 778 | 766 | 766 | 4,000 |
| 1992/06/29 | 781 | 781 | 770 | 770 | 31,000 |
| 1992/06/26 | 792 | 792 | 781 | 781 | 44,000 |
| 1992/06/25 | 781 | 783 | 781 | 781 | 28,000 |
| 1992/06/24 | 803 | 809 | 781 | 781 | 82,000 |
| 1992/06/23 | 802 | 812 | 800 | 803 | 230,000 |
| 1992/06/22 | 810 | 812 | 809 | 812 | 18,000 |
| 1992/06/19 | 811 | 821 | 811 | 821 | 102,000 |
| 1992/06/18 | 820 | 820 | 811 | 811 | 53,000 |
| 1992/06/17 | 830 | 840 | 830 | 835 | 24,000 |
| 1992/06/16 | 837 | 840 | 830 | 840 | 116,000 |
| 1992/06/15 | 850 | 850 | 828 | 837 | 51,000 |
| 1992/06/12 | 888 | 888 | 850 | 850 | 90,000 |
| 1992/06/11 | 855 | 880 | 855 | 878 | 140,000 |
| 1992/06/10 | 840 | 860 | 840 | 860 | 137,000 |
| 1992/06/09 | 827 | 850 | 827 | 849 | 64,000 |
| 1992/06/08 | 830 | 840 | 819 | 827 | 50,000 |
| 1992/06/05 | 845 | 845 | 840 | 840 | 31,000 |
| 1992/06/04 | 845 | 846 | 830 | 845 | 80,000 |
| 1992/06/03 | 840 | 845 | 822 | 845 | 87,000 |
| 1992/06/02 | 833 | 840 | 831 | 840 | 48,000 |
| 1992/06/01 | 831 | 833 | 831 | 833 | 85,000 |
| 1992/05/29 | 821 | 830 | 815 | 830 | 68,000 |
| 1992/05/28 | 812 | 815 | 800 | 815 | 96,000 |
| 1992/05/27 | 825 | 840 | 811 | 812 | 88,000 |
| 1992/05/26 | 831 | 831 | 820 | 825 | 124,000 |
| 1992/05/25 | 828 | 831 | 828 | 830 | 63,000 |
| 1992/05/22 | 842 | 842 | 822 | 822 | 38,000 |
| 1992/05/21 | 835 | 843 | 835 | 842 | 38,000 |
| 1992/05/20 | 840 | 860 | 840 | 843 | 135,000 |
| 1992/05/19 | 819 | 839 | 810 | 839 | 267,000 |
| 1992/05/18 | 799 | 819 | 799 | 810 | 72,000 |
| 1992/05/15 | 801 | 810 | 795 | 796 | 70,000 |
| 1992/05/14 | 810 | 820 | 803 | 811 | 92,000 |
| 1992/05/13 | 800 | 819 | 800 | 810 | 49,000 |
| 1992/05/12 | 810 | 810 | 785 | 795 | 70,000 |
| 1992/05/11 | 820 | 820 | 810 | 810 | 16,000 |
| 1992/05/08 | 810 | 825 | 810 | 820 | 107,000 |
| 1992/05/07 | 808 | 829 | 808 | 829 | 82,000 |
| 1992/05/06 | 795 | 810 | 787 | 810 | 102,000 |
| 1992/05/01 | 780 | 790 | 780 | 785 | 95,000 |
| 1992/04/30 | 789 | 800 | 784 | 790 | 58,000 |
| 1992/04/28 | 785 | 794 | 775 | 785 | 264,000 |
| 1992/04/27 | 765 | 785 | 755 | 785 | 104,000 |
| 1992/04/24 | 775 | 775 | 765 | 767 | 78,000 |
| 1992/04/23 | 738 | 769 | 738 | 767 | 127,000 |
| 1992/04/22 | 730 | 737 | 729 | 737 | 178,000 |
| 1992/04/21 | 730 | 745 | 730 | 730 | 182,000 |
| 1992/04/20 | 740 | 746 | 725 | 730 | 124,000 |
| 1992/04/17 | 726 | 736 | 726 | 730 | 83,000 |
| 1992/04/16 | 736 | 750 | 720 | 725 | 281,000 |
| 1992/04/15 | 720 | 726 | 720 | 726 | 133,000 |
| 1992/04/14 | 725 | 725 | 701 | 720 | 58,000 |
| 1992/04/13 | 760 | 760 | 735 | 735 | 20,000 |
| 1992/04/10 | 735 | 760 | 735 | 760 | 63,000 |
| 1992/04/09 | 735 | 750 | 735 | 735 | 63,000 |
| 1992/04/08 | 759 | 759 | 742 | 745 | 42,000 |
| 1992/04/07 | 765 | 769 | 759 | 769 | 62,000 |
| 1992/04/06 | 759 | 760 | 758 | 760 | 83,000 |
| 1992/04/03 | 755 | 759 | 740 | 759 | 215,000 |
| 1992/04/02 | 750 | 755 | 743 | 755 | 115,000 |
| 1992/04/01 | 750 | 760 | 735 | 760 | 243,000 |
| 1992/03/31 | 754 | 759 | 749 | 750 | 99,000 |
| 1992/03/30 | 749 | 759 | 749 | 750 | 15,000 |
| 1992/03/27 | 759 | 761 | 759 | 759 | 70,000 |
| 1992/03/26 | 754 | 756 | 754 | 754 | 77,000 |
| 1992/03/25 | 745 | 746 | 740 | 746 | 93,000 |
| 1992/03/24 | 745 | 750 | 745 | 745 | 101,000 |
| 1992/03/23 | 760 | 765 | 750 | 765 | 96,000 |
| 1992/03/19 | 749 | 775 | 749 | 760 | 179,000 |
| 1992/03/18 | 769 | 769 | 759 | 759 | 84,000 |
| 1992/03/17 | 780 | 780 | 770 | 779 | 52,000 |
| 1992/03/16 | 783 | 785 | 765 | 780 | 184,000 |
| 1992/03/13 | 785 | 795 | 782 | 782 | 60,000 |
| 1992/03/12 | 800 | 801 | 780 | 795 | 98,000 |
| 1992/03/11 | 798 | 800 | 776 | 798 | 98,000 |
| 1992/03/10 | 804 | 804 | 800 | 800 | 106,000 |
| 1992/03/09 | 825 | 825 | 801 | 801 | 33,000 |
| 1992/03/06 | 825 | 829 | 825 | 825 | 20,000 |
| 1992/03/05 | 837 | 837 | 831 | 831 | 42,000 |
| 1992/03/04 | 840 | 850 | 835 | 836 | 62,000 |
| 1992/03/03 | 855 | 855 | 840 | 840 | 52,000 |
| 1992/03/02 | 865 | 875 | 860 | 875 | 73,000 |
| 1992/02/28 | 849 | 856 | 849 | 855 | 79,000 |
| 1992/02/27 | 855 | 855 | 845 | 850 | 68,000 |
| 1992/02/26 | 845 | 855 | 840 | 855 | 106,000 |
| 1992/02/25 | 849 | 861 | 840 | 840 | 25,000 |
| 1992/02/24 | 841 | 841 | 840 | 840 | 26,000 |
| 1992/02/21 | 859 | 859 | 848 | 850 | 71,000 |
| 1992/02/20 | 850 | 850 | 840 | 840 | 131,000 |
| 1992/02/19 | 850 | 850 | 840 | 840 | 33,000 |
| 1992/02/18 | 843 | 845 | 843 | 845 | 82,000 |
| 1992/02/17 | 825 | 843 | 825 | 843 | 66,000 |
| 1992/02/14 | 868 | 868 | 853 | 853 | 129,000 |
| 1992/02/13 | 870 | 870 | 870 | 870 | 74,000 |
| 1992/02/12 | 880 | 880 | 870 | 870 | 51,000 |
| 1992/02/10 | 880 | 880 | 880 | 880 | 45,000 |
| 1992/02/07 | 866 | 893 | 866 | 880 | 60,000 |
| 1992/02/06 | 866 | 870 | 866 | 866 | 24,000 |
| 1992/02/05 | 871 | 871 | 866 | 870 | 39,000 |
| 1992/02/04 | 871 | 871 | 867 | 867 | 78,000 |
| 1992/02/03 | 875 | 876 | 871 | 871 | 116,000 |
| 1992/01/31 | 876 | 887 | 875 | 876 | 119,000 |
| 1992/01/30 | 899 | 900 | 875 | 877 | 78,000 |
| 1992/01/29 | 880 | 900 | 880 | 899 | 83,000 |
| 1992/01/28 | 889 | 889 | 880 | 880 | 26,000 |
| 1992/01/27 | 890 | 890 | 880 | 890 | 94,000 |
| 1992/01/24 | 890 | 894 | 885 | 894 | 49,000 |
| 1992/01/23 | 895 | 904 | 895 | 904 | 103,000 |
| 1992/01/22 | 880 | 900 | 880 | 900 | 115,000 |
| 1992/01/21 | 895 | 905 | 890 | 900 | 56,000 |
| 1992/01/20 | 905 | 905 | 875 | 895 | 91,000 |
| 1992/01/17 | 875 | 895 | 875 | 895 | 37,000 |
| 1992/01/16 | 876 | 885 | 875 | 875 | 80,000 |
| 1992/01/14 | 875 | 876 | 875 | 875 | 23,000 |
| 1992/01/13 | 880 | 880 | 875 | 876 | 46,000 |
| 1992/01/10 | 888 | 888 | 880 | 880 | 36,000 |
| 1992/01/09 | 895 | 895 | 884 | 884 | 98,000 |
| 1992/01/08 | 915 | 915 | 895 | 895 | 102,000 |
| 1992/01/07 | 905 | 905 | 901 | 905 | 44,000 |
| 1992/01/06 | 896 | 896 | 896 | 896 | 22,000 |