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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,020 | 1,030 | 1,020 | 1,030 | 22,000 |
| 1993/12/29 | 1,000 | 1,040 | 1,000 | 1,030 | 139,000 |
| 1993/12/28 | 988 | 1,000 | 985 | 991 | 68,000 |
| 1993/12/27 | 1,000 | 1,000 | 980 | 980 | 150,000 |
| 1993/12/24 | 1,020 | 1,020 | 1,000 | 1,000 | 109,000 |
| 1993/12/22 | 1,000 | 1,010 | 1,000 | 1,010 | 376,000 |
| 1993/12/21 | 1,020 | 1,030 | 1,010 | 1,010 | 178,000 |
| 1993/12/20 | 1,080 | 1,090 | 1,030 | 1,030 | 110,000 |
| 1993/12/17 | 1,060 | 1,080 | 1,030 | 1,060 | 94,000 |
| 1993/12/16 | 1,080 | 1,080 | 1,050 | 1,050 | 138,000 |
| 1993/12/15 | 1,010 | 1,040 | 1,010 | 1,040 | 146,000 |
| 1993/12/14 | 1,060 | 1,060 | 1,030 | 1,030 | 161,000 |
| 1993/12/13 | 1,040 | 1,040 | 1,020 | 1,020 | 120,000 |
| 1993/12/10 | 1,010 | 1,070 | 1,010 | 1,020 | 144,000 |
| 1993/12/09 | 1,020 | 1,070 | 1,000 | 1,040 | 69,000 |
| 1993/12/08 | 1,010 | 1,030 | 980 | 1,010 | 59,000 |
| 1993/12/07 | 1,000 | 1,030 | 1,000 | 1,030 | 73,000 |
| 1993/12/06 | 1,030 | 1,030 | 1,000 | 1,010 | 76,000 |
| 1993/12/03 | 1,040 | 1,050 | 1,030 | 1,030 | 81,000 |
| 1993/12/02 | 1,080 | 1,120 | 1,050 | 1,050 | 158,000 |
| 1993/12/01 | 1,040 | 1,090 | 1,020 | 1,090 | 185,000 |
| 1993/11/30 | 978 | 1,070 | 970 | 1,070 | 167,000 |
| 1993/11/29 | 998 | 998 | 951 | 968 | 272,000 |
| 1993/11/26 | 1,030 | 1,050 | 994 | 1,000 | 199,000 |
| 1993/11/25 | 1,020 | 1,050 | 1,000 | 1,050 | 290,000 |
| 1993/11/24 | 1,050 | 1,050 | 1,000 | 1,000 | 244,000 |
| 1993/11/22 | 1,060 | 1,060 | 1,020 | 1,060 | 116,000 |
| 1993/11/19 | 1,060 | 1,070 | 1,050 | 1,060 | 54,000 |
| 1993/11/18 | 1,060 | 1,070 | 1,060 | 1,060 | 41,000 |
| 1993/11/17 | 1,050 | 1,060 | 1,050 | 1,050 | 54,000 |
| 1993/11/16 | 1,060 | 1,060 | 1,040 | 1,060 | 79,000 |
| 1993/11/15 | 1,070 | 1,070 | 1,040 | 1,040 | 120,000 |
| 1993/11/12 | 1,070 | 1,080 | 1,060 | 1,060 | 151,000 |
| 1993/11/11 | 1,050 | 1,090 | 1,050 | 1,060 | 200,000 |
| 1993/11/10 | 1,090 | 1,090 | 1,050 | 1,070 | 192,000 |
| 1993/11/09 | 1,120 | 1,120 | 1,090 | 1,100 | 250,000 |
| 1993/11/08 | 1,120 | 1,130 | 1,110 | 1,110 | 117,000 |
| 1993/11/05 | 1,150 | 1,150 | 1,120 | 1,120 | 342,000 |
| 1993/11/04 | 1,160 | 1,170 | 1,150 | 1,150 | 256,000 |
| 1993/11/02 | 1,160 | 1,170 | 1,150 | 1,160 | 59,000 |
| 1993/11/01 | 1,150 | 1,160 | 1,150 | 1,150 | 37,000 |
| 1993/10/29 | 1,170 | 1,180 | 1,150 | 1,150 | 219,000 |
| 1993/10/28 | 1,150 | 1,170 | 1,150 | 1,170 | 253,000 |
| 1993/10/27 | 1,170 | 1,180 | 1,120 | 1,160 | 166,000 |
| 1993/10/26 | 1,170 | 1,180 | 1,130 | 1,180 | 230,000 |
| 1993/10/25 | 1,190 | 1,210 | 1,180 | 1,180 | 139,000 |
| 1993/10/22 | 1,190 | 1,190 | 1,180 | 1,180 | 154,000 |
| 1993/10/21 | 1,180 | 1,180 | 1,170 | 1,170 | 240,000 |
| 1993/10/20 | 1,190 | 1,190 | 1,180 | 1,180 | 296,000 |
| 1993/10/19 | 1,180 | 1,200 | 1,180 | 1,190 | 192,000 |
| 1993/10/18 | 1,200 | 1,200 | 1,190 | 1,200 | 140,000 |
| 1993/10/15 | 1,200 | 1,220 | 1,190 | 1,200 | 332,000 |
| 1993/10/14 | 1,200 | 1,220 | 1,180 | 1,190 | 393,000 |
| 1993/10/13 | 1,220 | 1,220 | 1,200 | 1,210 | 353,000 |
| 1993/10/12 | 1,240 | 1,250 | 1,220 | 1,220 | 212,000 |
| 1993/10/08 | 1,200 | 1,260 | 1,190 | 1,260 | 1,213,000 |
| 1993/10/07 | 1,220 | 1,220 | 1,200 | 1,200 | 267,000 |
| 1993/10/06 | 1,230 | 1,230 | 1,210 | 1,210 | 219,000 |
| 1993/10/05 | 1,210 | 1,230 | 1,200 | 1,230 | 143,000 |
| 1993/10/04 | 1,200 | 1,210 | 1,190 | 1,210 | 108,000 |
| 1993/10/01 | 1,190 | 1,210 | 1,180 | 1,200 | 347,000 |
| 1993/09/30 | 1,200 | 1,210 | 1,180 | 1,180 | 260,000 |
| 1993/09/29 | 1,220 | 1,220 | 1,190 | 1,200 | 168,000 |
| 1993/09/28 | 1,220 | 1,230 | 1,210 | 1,220 | 190,000 |
| 1993/09/27 | 1,190 | 1,220 | 1,190 | 1,220 | 169,000 |
| 1993/09/24 | 1,200 | 1,200 | 1,190 | 1,200 | 448,000 |
| 1993/09/22 | 1,200 | 1,200 | 1,180 | 1,180 | 180,000 |
| 1993/09/21 | 1,210 | 1,220 | 1,210 | 1,220 | 507,000 |
| 1993/09/20 | 1,230 | 1,230 | 1,190 | 1,200 | 221,000 |
| 1993/09/17 | 1,240 | 1,240 | 1,220 | 1,230 | 334,000 |
| 1993/09/16 | 1,260 | 1,260 | 1,240 | 1,240 | 193,000 |
| 1993/09/14 | 1,260 | 1,280 | 1,260 | 1,270 | 341,000 |
| 1993/09/13 | 1,270 | 1,280 | 1,260 | 1,280 | 268,000 |
| 1993/09/10 | 1,260 | 1,280 | 1,250 | 1,270 | 381,000 |
| 1993/09/09 | 1,260 | 1,280 | 1,240 | 1,260 | 786,000 |
| 1993/09/08 | 1,220 | 1,280 | 1,220 | 1,280 | 720,000 |
| 1993/09/07 | 1,230 | 1,230 | 1,220 | 1,230 | 74,000 |
| 1993/09/06 | 1,230 | 1,240 | 1,230 | 1,230 | 237,000 |
| 1993/09/03 | 1,240 | 1,240 | 1,230 | 1,230 | 335,000 |
| 1993/09/02 | 1,240 | 1,240 | 1,230 | 1,240 | 212,000 |
| 1993/09/01 | 1,240 | 1,240 | 1,230 | 1,240 | 393,000 |
| 1993/08/31 | 1,240 | 1,250 | 1,230 | 1,240 | 114,000 |
| 1993/08/30 | 1,240 | 1,250 | 1,230 | 1,250 | 122,000 |
| 1993/08/27 | 1,240 | 1,250 | 1,230 | 1,230 | 197,000 |
| 1993/08/26 | 1,240 | 1,250 | 1,240 | 1,250 | 117,000 |
| 1993/08/25 | 1,240 | 1,250 | 1,240 | 1,240 | 103,000 |
| 1993/08/24 | 1,230 | 1,250 | 1,230 | 1,240 | 117,000 |
| 1993/08/23 | 1,220 | 1,230 | 1,220 | 1,230 | 225,000 |
| 1993/08/20 | 1,250 | 1,250 | 1,230 | 1,240 | 270,000 |
| 1993/08/19 | 1,250 | 1,250 | 1,220 | 1,220 | 236,000 |
| 1993/08/18 | 1,240 | 1,260 | 1,240 | 1,250 | 247,000 |
| 1993/08/17 | 1,250 | 1,260 | 1,240 | 1,240 | 279,000 |
| 1993/08/16 | 1,240 | 1,250 | 1,230 | 1,250 | 262,000 |
| 1993/08/13 | 1,270 | 1,270 | 1,240 | 1,240 | 340,000 |
| 1993/08/12 | 1,260 | 1,270 | 1,250 | 1,260 | 896,000 |
| 1993/08/11 | 1,210 | 1,270 | 1,210 | 1,250 | 2,169,000 |
| 1993/08/10 | 1,210 | 1,220 | 1,200 | 1,200 | 564,000 |
| 1993/08/09 | 1,190 | 1,210 | 1,190 | 1,190 | 315,000 |
| 1993/08/06 | 1,180 | 1,200 | 1,170 | 1,180 | 195,000 |
| 1993/08/05 | 1,220 | 1,220 | 1,200 | 1,200 | 767,000 |
| 1993/08/04 | 1,180 | 1,230 | 1,170 | 1,220 | 1,901,000 |
| 1993/08/03 | 1,150 | 1,160 | 1,150 | 1,160 | 510,000 |
| 1993/08/02 | 1,170 | 1,170 | 1,140 | 1,150 | 251,000 |
| 1993/07/30 | 1,160 | 1,180 | 1,160 | 1,170 | 248,000 |
| 1993/07/29 | 1,140 | 1,170 | 1,130 | 1,160 | 238,000 |
| 1993/07/28 | 1,140 | 1,150 | 1,130 | 1,130 | 97,000 |
| 1993/07/27 | 1,130 | 1,150 | 1,130 | 1,140 | 34,000 |
| 1993/07/26 | 1,120 | 1,150 | 1,120 | 1,150 | 109,000 |
| 1993/07/23 | 1,150 | 1,150 | 1,120 | 1,120 | 268,000 |
| 1993/07/22 | 1,150 | 1,160 | 1,140 | 1,160 | 310,000 |
| 1993/07/21 | 1,150 | 1,150 | 1,140 | 1,140 | 254,000 |
| 1993/07/20 | 1,140 | 1,150 | 1,130 | 1,150 | 133,000 |
| 1993/07/19 | 1,180 | 1,180 | 1,140 | 1,140 | 227,000 |
| 1993/07/16 | 1,140 | 1,180 | 1,140 | 1,180 | 362,000 |
| 1993/07/15 | 1,140 | 1,170 | 1,140 | 1,160 | 426,000 |
| 1993/07/14 | 1,140 | 1,150 | 1,130 | 1,140 | 350,000 |
| 1993/07/13 | 1,120 | 1,160 | 1,120 | 1,150 | 596,000 |
| 1993/07/12 | 1,140 | 1,140 | 1,120 | 1,120 | 259,000 |
| 1993/07/09 | 1,140 | 1,140 | 1,130 | 1,140 | 504,000 |
| 1993/07/08 | 1,140 | 1,150 | 1,130 | 1,140 | 117,000 |
| 1993/07/07 | 1,140 | 1,150 | 1,130 | 1,150 | 144,000 |
| 1993/07/06 | 1,130 | 1,150 | 1,130 | 1,140 | 176,000 |
| 1993/07/05 | 1,140 | 1,150 | 1,130 | 1,140 | 217,000 |
| 1993/07/02 | 1,170 | 1,170 | 1,140 | 1,140 | 161,000 |
| 1993/07/01 | 1,170 | 1,180 | 1,150 | 1,170 | 172,000 |
| 1993/06/30 | 1,160 | 1,170 | 1,150 | 1,170 | 145,000 |
| 1993/06/29 | 1,190 | 1,190 | 1,160 | 1,180 | 72,000 |
| 1993/06/28 | 1,180 | 1,190 | 1,170 | 1,190 | 124,000 |
| 1993/06/25 | 1,180 | 1,190 | 1,170 | 1,170 | 141,000 |
| 1993/06/24 | 1,160 | 1,190 | 1,160 | 1,190 | 95,000 |
| 1993/06/23 | 1,140 | 1,180 | 1,140 | 1,170 | 131,000 |
| 1993/06/22 | 1,120 | 1,160 | 1,120 | 1,150 | 179,000 |
| 1993/06/21 | 1,150 | 1,170 | 1,120 | 1,140 | 302,000 |
| 1993/06/18 | 1,200 | 1,200 | 1,170 | 1,190 | 74,000 |
| 1993/06/17 | 1,170 | 1,180 | 1,160 | 1,180 | 144,000 |
| 1993/06/16 | 1,200 | 1,200 | 1,170 | 1,180 | 241,000 |
| 1993/06/15 | 1,210 | 1,220 | 1,190 | 1,200 | 270,000 |
| 1993/06/14 | 1,210 | 1,220 | 1,210 | 1,210 | 85,000 |
| 1993/06/11 | 1,230 | 1,240 | 1,220 | 1,220 | 182,000 |
| 1993/06/10 | 1,230 | 1,250 | 1,220 | 1,240 | 140,000 |
| 1993/06/08 | 1,240 | 1,250 | 1,210 | 1,220 | 179,000 |
| 1993/06/07 | 1,260 | 1,270 | 1,240 | 1,250 | 271,000 |
| 1993/06/04 | 1,250 | 1,260 | 1,250 | 1,260 | 159,000 |
| 1993/06/03 | 1,230 | 1,270 | 1,230 | 1,260 | 587,000 |
| 1993/06/02 | 1,230 | 1,240 | 1,220 | 1,230 | 90,000 |
| 1993/06/01 | 1,220 | 1,230 | 1,210 | 1,220 | 148,000 |
| 1993/05/31 | 1,230 | 1,240 | 1,210 | 1,220 | 104,000 |
| 1993/05/28 | 1,240 | 1,250 | 1,230 | 1,240 | 259,000 |
| 1993/05/27 | 1,240 | 1,240 | 1,210 | 1,230 | 195,000 |
| 1993/05/26 | 1,220 | 1,230 | 1,200 | 1,230 | 277,000 |
| 1993/05/25 | 1,210 | 1,240 | 1,210 | 1,230 | 352,000 |
| 1993/05/24 | 1,240 | 1,240 | 1,200 | 1,210 | 273,000 |
| 1993/05/21 | 1,220 | 1,240 | 1,210 | 1,240 | 262,000 |
| 1993/05/20 | 1,240 | 1,250 | 1,210 | 1,230 | 206,000 |
| 1993/05/19 | 1,220 | 1,230 | 1,210 | 1,220 | 237,000 |
| 1993/05/18 | 1,230 | 1,230 | 1,210 | 1,230 | 259,000 |
| 1993/05/17 | 1,240 | 1,250 | 1,220 | 1,240 | 234,000 |
| 1993/05/14 | 1,270 | 1,270 | 1,240 | 1,250 | 449,000 |
| 1993/05/13 | 1,260 | 1,310 | 1,250 | 1,280 | 1,164,000 |
| 1993/05/12 | 1,280 | 1,280 | 1,250 | 1,250 | 786,000 |
| 1993/05/11 | 1,280 | 1,280 | 1,250 | 1,280 | 1,315,000 |
| 1993/05/10 | 1,230 | 1,270 | 1,220 | 1,270 | 819,000 |
| 1993/05/07 | 1,240 | 1,240 | 1,220 | 1,230 | 327,000 |
| 1993/05/06 | 1,250 | 1,250 | 1,220 | 1,230 | 436,000 |
| 1993/04/30 | 1,240 | 1,250 | 1,230 | 1,250 | 829,000 |
| 1993/04/28 | 1,240 | 1,250 | 1,210 | 1,230 | 549,000 |
| 1993/04/27 | 1,190 | 1,240 | 1,190 | 1,230 | 533,000 |
| 1993/04/26 | 1,190 | 1,200 | 1,180 | 1,180 | 207,000 |
| 1993/04/23 | 1,200 | 1,210 | 1,180 | 1,200 | 500,000 |
| 1993/04/22 | 1,220 | 1,230 | 1,200 | 1,210 | 502,000 |
| 1993/04/21 | 1,230 | 1,230 | 1,200 | 1,220 | 276,000 |
| 1993/04/20 | 1,240 | 1,250 | 1,210 | 1,230 | 380,000 |
| 1993/04/19 | 1,250 | 1,260 | 1,230 | 1,250 | 375,000 |
| 1993/04/16 | 1,260 | 1,270 | 1,240 | 1,250 | 429,000 |
| 1993/04/15 | 1,270 | 1,270 | 1,250 | 1,260 | 646,000 |
| 1993/04/14 | 1,290 | 1,300 | 1,260 | 1,260 | 912,000 |
| 1993/04/13 | 1,280 | 1,310 | 1,270 | 1,290 | 1,795,000 |
| 1993/04/12 | 1,290 | 1,320 | 1,270 | 1,280 | 1,673,000 |
| 1993/04/09 | 1,250 | 1,320 | 1,240 | 1,270 | 3,342,000 |
| 1993/04/08 | 1,270 | 1,270 | 1,230 | 1,250 | 696,000 |
| 1993/04/07 | 1,220 | 1,260 | 1,200 | 1,250 | 1,250,000 |
| 1993/04/06 | 1,220 | 1,230 | 1,200 | 1,220 | 932,000 |
| 1993/04/05 | 1,260 | 1,270 | 1,230 | 1,230 | 1,334,000 |
| 1993/04/02 | 1,270 | 1,290 | 1,230 | 1,240 | 4,201,000 |
| 1993/04/01 | 1,230 | 1,240 | 1,210 | 1,240 | 1,360,000 |
| 1993/03/31 | 1,260 | 1,260 | 1,210 | 1,220 | 1,274,000 |
| 1993/03/30 | 1,260 | 1,270 | 1,230 | 1,260 | 2,848,000 |
| 1993/03/29 | 1,220 | 1,260 | 1,200 | 1,250 | 3,212,000 |
| 1993/03/26 | 1,200 | 1,240 | 1,190 | 1,200 | 3,730,000 |
| 1993/03/25 | 1,190 | 1,200 | 1,180 | 1,180 | 1,109,000 |
| 1993/03/24 | 1,210 | 1,220 | 1,160 | 1,170 | 2,381,000 |
| 1993/03/23 | 1,160 | 1,240 | 1,160 | 1,200 | 7,772,000 |
| 1993/03/22 | 1,170 | 1,170 | 1,140 | 1,160 | 744,000 |
| 1993/03/19 | 1,180 | 1,210 | 1,150 | 1,150 | 4,250,000 |
| 1993/03/18 | 1,140 | 1,170 | 1,130 | 1,160 | 2,036,000 |
| 1993/03/17 | 1,140 | 1,150 | 1,120 | 1,140 | 1,226,000 |
| 1993/03/16 | 1,130 | 1,160 | 1,130 | 1,140 | 2,377,000 |
| 1993/03/15 | 1,150 | 1,150 | 1,120 | 1,140 | 1,420,000 |
| 1993/03/12 | 1,090 | 1,150 | 1,070 | 1,150 | 3,465,000 |
| 1993/03/11 | 1,070 | 1,090 | 1,060 | 1,090 | 981,000 |
| 1993/03/10 | 1,060 | 1,080 | 1,050 | 1,060 | 776,000 |
| 1993/03/09 | 1,060 | 1,070 | 1,040 | 1,050 | 581,000 |
| 1993/03/08 | 1,010 | 1,060 | 1,010 | 1,040 | 577,000 |
| 1993/03/05 | 1,010 | 1,020 | 1,000 | 1,010 | 192,000 |
| 1993/03/04 | 1,010 | 1,010 | 1,000 | 1,010 | 147,000 |
| 1993/03/03 | 1,020 | 1,020 | 1,000 | 1,010 | 343,000 |
| 1993/03/02 | 1,020 | 1,030 | 1,010 | 1,020 | 184,000 |
| 1993/03/01 | 1,020 | 1,030 | 1,020 | 1,020 | 102,000 |
| 1993/02/26 | 1,030 | 1,030 | 1,020 | 1,030 | 141,000 |
| 1993/02/25 | 1,030 | 1,040 | 1,000 | 1,030 | 771,000 |
| 1993/02/24 | 1,030 | 1,040 | 1,020 | 1,030 | 363,000 |
| 1993/02/23 | 1,030 | 1,040 | 1,020 | 1,020 | 270,000 |
| 1993/02/22 | 1,030 | 1,040 | 1,020 | 1,030 | 177,000 |
| 1993/02/19 | 1,040 | 1,050 | 1,030 | 1,030 | 394,000 |
| 1993/02/18 | 1,030 | 1,050 | 1,020 | 1,040 | 508,000 |
| 1993/02/17 | 1,020 | 1,030 | 1,010 | 1,030 | 245,000 |
| 1993/02/16 | 1,030 | 1,030 | 1,020 | 1,020 | 206,000 |
| 1993/02/15 | 1,010 | 1,020 | 1,000 | 1,020 | 249,000 |
| 1993/02/12 | 1,020 | 1,030 | 1,010 | 1,010 | 384,000 |
| 1993/02/10 | 1,020 | 1,030 | 1,010 | 1,030 | 212,000 |
| 1993/02/09 | 1,020 | 1,030 | 1,020 | 1,020 | 351,000 |
| 1993/02/08 | 1,020 | 1,030 | 1,010 | 1,020 | 269,000 |
| 1993/02/05 | 1,030 | 1,050 | 1,020 | 1,020 | 938,000 |
| 1993/02/04 | 1,030 | 1,040 | 1,010 | 1,020 | 2,563,000 |
| 1993/02/03 | 1,100 | 1,110 | 1,070 | 1,070 | 1,323,000 |
| 1993/02/02 | 1,110 | 1,120 | 1,080 | 1,100 | 2,332,000 |
| 1993/02/01 | 1,040 | 1,120 | 1,040 | 1,120 | 4,674,000 |
| 1993/01/29 | 1,060 | 1,060 | 1,030 | 1,040 | 652,000 |
| 1993/01/28 | 1,020 | 1,060 | 1,010 | 1,060 | 875,000 |
| 1993/01/27 | 1,010 | 1,020 | 996 | 1,020 | 254,000 |
| 1993/01/26 | 1,000 | 1,010 | 991 | 1,010 | 390,000 |
| 1993/01/25 | 997 | 1,000 | 987 | 993 | 467,000 |
| 1993/01/22 | 1,000 | 1,010 | 997 | 997 | 277,000 |
| 1993/01/21 | 1,000 | 1,010 | 998 | 1,010 | 270,000 |
| 1993/01/20 | 1,030 | 1,030 | 1,000 | 1,000 | 214,000 |
| 1993/01/19 | 1,010 | 1,030 | 1,000 | 1,030 | 308,000 |
| 1993/01/18 | 1,000 | 1,010 | 996 | 1,010 | 348,000 |
| 1993/01/14 | 1,000 | 1,010 | 992 | 1,000 | 662,000 |
| 1993/01/13 | 1,030 | 1,040 | 1,000 | 1,010 | 362,000 |
| 1993/01/12 | 1,030 | 1,040 | 1,020 | 1,030 | 198,000 |
| 1993/01/11 | 1,040 | 1,050 | 1,020 | 1,030 | 281,000 |
| 1993/01/08 | 1,060 | 1,070 | 1,050 | 1,060 | 273,000 |
| 1993/01/07 | 1,070 | 1,080 | 1,050 | 1,060 | 654,000 |
| 1993/01/06 | 1,060 | 1,080 | 1,040 | 1,060 | 1,321,000 |
| 1993/01/05 | 1,050 | 1,060 | 1,030 | 1,050 | 711,000 |
| 1993/01/04 | 1,040 | 1,060 | 1,030 | 1,040 | 193,000 |