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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,370 | 1,380 | 1,360 | 1,360 | 69,000 |
| 1995/12/28 | 1,370 | 1,390 | 1,370 | 1,380 | 329,000 |
| 1995/12/27 | 1,390 | 1,400 | 1,380 | 1,380 | 308,000 |
| 1995/12/26 | 1,330 | 1,370 | 1,330 | 1,370 | 170,000 |
| 1995/12/25 | 1,320 | 1,350 | 1,320 | 1,350 | 54,000 |
| 1995/12/22 | 1,360 | 1,370 | 1,310 | 1,330 | 731,000 |
| 1995/12/21 | 1,380 | 1,380 | 1,360 | 1,360 | 109,000 |
| 1995/12/20 | 1,370 | 1,390 | 1,360 | 1,390 | 165,000 |
| 1995/12/19 | 1,350 | 1,350 | 1,330 | 1,330 | 96,000 |
| 1995/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | 109,000 |
| 1995/12/15 | 1,350 | 1,350 | 1,340 | 1,340 | 52,000 |
| 1995/12/14 | 1,360 | 1,370 | 1,350 | 1,350 | 150,000 |
| 1995/12/13 | 1,360 | 1,370 | 1,350 | 1,360 | 250,000 |
| 1995/12/12 | 1,350 | 1,360 | 1,340 | 1,350 | 281,000 |
| 1995/12/11 | 1,370 | 1,370 | 1,360 | 1,360 | 124,000 |
| 1995/12/08 | 1,350 | 1,360 | 1,340 | 1,350 | 285,000 |
| 1995/12/07 | 1,330 | 1,350 | 1,330 | 1,350 | 125,000 |
| 1995/12/06 | 1,330 | 1,350 | 1,330 | 1,330 | 40,000 |
| 1995/12/05 | 1,340 | 1,350 | 1,330 | 1,330 | 70,000 |
| 1995/12/04 | 1,350 | 1,360 | 1,340 | 1,340 | 119,000 |
| 1995/12/01 | 1,340 | 1,340 | 1,330 | 1,330 | 89,000 |
| 1995/11/30 | 1,350 | 1,360 | 1,320 | 1,340 | 267,000 |
| 1995/11/29 | 1,340 | 1,350 | 1,320 | 1,340 | 124,000 |
| 1995/11/28 | 1,350 | 1,350 | 1,330 | 1,350 | 295,000 |
| 1995/11/27 | 1,320 | 1,370 | 1,310 | 1,360 | 161,000 |
| 1995/11/24 | 1,310 | 1,320 | 1,300 | 1,320 | 86,000 |
| 1995/11/22 | 1,320 | 1,320 | 1,300 | 1,300 | 59,000 |
| 1995/11/21 | 1,330 | 1,340 | 1,330 | 1,340 | 62,000 |
| 1995/11/20 | 1,320 | 1,350 | 1,300 | 1,350 | 108,000 |
| 1995/11/17 | 1,300 | 1,330 | 1,300 | 1,320 | 126,000 |
| 1995/11/16 | 1,310 | 1,310 | 1,300 | 1,310 | 66,000 |
| 1995/11/15 | 1,310 | 1,340 | 1,310 | 1,320 | 293,000 |
| 1995/11/14 | 1,300 | 1,320 | 1,300 | 1,320 | 59,000 |
| 1995/11/13 | 1,320 | 1,320 | 1,280 | 1,300 | 23,000 |
| 1995/11/10 | 1,320 | 1,320 | 1,280 | 1,280 | 42,000 |
| 1995/11/09 | 1,300 | 1,330 | 1,300 | 1,310 | 91,000 |
| 1995/11/08 | 1,300 | 1,300 | 1,300 | 1,300 | 74,000 |
| 1995/11/07 | 1,300 | 1,330 | 1,300 | 1,330 | 64,000 |
| 1995/11/06 | 1,310 | 1,360 | 1,310 | 1,340 | 46,000 |
| 1995/11/02 | 1,320 | 1,320 | 1,290 | 1,310 | 239,000 |
| 1995/11/01 | 1,320 | 1,320 | 1,300 | 1,320 | 118,000 |
| 1995/10/31 | 1,320 | 1,360 | 1,320 | 1,340 | 203,000 |
| 1995/10/30 | 1,280 | 1,320 | 1,280 | 1,320 | 149,000 |
| 1995/10/27 | 1,300 | 1,330 | 1,280 | 1,290 | 343,000 |
| 1995/10/26 | 1,270 | 1,290 | 1,270 | 1,290 | 175,000 |
| 1995/10/25 | 1,260 | 1,300 | 1,260 | 1,280 | 98,000 |
| 1995/10/24 | 1,270 | 1,300 | 1,270 | 1,300 | 114,000 |
| 1995/10/23 | 1,250 | 1,270 | 1,250 | 1,270 | 169,000 |
| 1995/10/20 | 1,230 | 1,260 | 1,230 | 1,250 | 203,000 |
| 1995/10/19 | 1,260 | 1,260 | 1,240 | 1,240 | 111,000 |
| 1995/10/18 | 1,260 | 1,260 | 1,250 | 1,260 | 199,000 |
| 1995/10/17 | 1,240 | 1,260 | 1,230 | 1,260 | 151,000 |
| 1995/10/16 | 1,280 | 1,280 | 1,240 | 1,260 | 371,000 |
| 1995/10/13 | 1,260 | 1,290 | 1,250 | 1,280 | 145,000 |
| 1995/10/12 | 1,250 | 1,270 | 1,250 | 1,260 | 103,000 |
| 1995/10/11 | 1,280 | 1,280 | 1,270 | 1,270 | 28,000 |
| 1995/10/09 | 1,330 | 1,330 | 1,290 | 1,300 | 98,000 |
| 1995/10/06 | 1,320 | 1,330 | 1,290 | 1,330 | 175,000 |
| 1995/10/05 | 1,330 | 1,330 | 1,310 | 1,330 | 69,000 |
| 1995/10/04 | 1,320 | 1,340 | 1,310 | 1,330 | 282,000 |
| 1995/10/03 | 1,280 | 1,330 | 1,280 | 1,320 | 245,000 |
| 1995/10/02 | 1,280 | 1,300 | 1,270 | 1,300 | 105,000 |
| 1995/09/29 | 1,270 | 1,300 | 1,270 | 1,300 | 61,000 |
| 1995/09/28 | 1,270 | 1,270 | 1,250 | 1,270 | 198,000 |
| 1995/09/27 | 1,250 | 1,270 | 1,250 | 1,270 | 68,000 |
| 1995/09/26 | 1,260 | 1,270 | 1,260 | 1,260 | 89,000 |
| 1995/09/25 | 1,250 | 1,250 | 1,230 | 1,230 | 84,000 |
| 1995/09/22 | 1,220 | 1,260 | 1,220 | 1,250 | 150,000 |
| 1995/09/21 | 1,250 | 1,250 | 1,230 | 1,230 | 101,000 |
| 1995/09/20 | 1,250 | 1,280 | 1,250 | 1,260 | 372,000 |
| 1995/09/19 | 1,230 | 1,230 | 1,210 | 1,220 | 212,000 |
| 1995/09/18 | 1,250 | 1,250 | 1,240 | 1,240 | 119,000 |
| 1995/09/14 | 1,240 | 1,280 | 1,240 | 1,250 | 131,000 |
| 1995/09/13 | 1,230 | 1,240 | 1,210 | 1,240 | 177,000 |
| 1995/09/12 | 1,200 | 1,210 | 1,200 | 1,210 | 128,000 |
| 1995/09/11 | 1,200 | 1,200 | 1,190 | 1,200 | 77,000 |
| 1995/09/08 | 1,220 | 1,220 | 1,180 | 1,200 | 250,000 |
| 1995/09/07 | 1,180 | 1,190 | 1,170 | 1,180 | 137,000 |
| 1995/09/06 | 1,170 | 1,180 | 1,160 | 1,170 | 132,000 |
| 1995/09/05 | 1,180 | 1,180 | 1,160 | 1,170 | 56,000 |
| 1995/09/04 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 1995/09/01 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1995/08/31 | 1,190 | 1,200 | 1,190 | 1,200 | 72,000 |
| 1995/08/30 | 1,210 | 1,210 | 1,190 | 1,200 | 62,000 |
| 1995/08/29 | 1,190 | 1,210 | 1,190 | 1,210 | 156,000 |
| 1995/08/28 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 |
| 1995/08/25 | 1,230 | 1,230 | 1,190 | 1,200 | 58,000 |
| 1995/08/24 | 1,190 | 1,200 | 1,190 | 1,200 | 97,000 |
| 1995/08/23 | 1,190 | 1,200 | 1,190 | 1,190 | 55,000 |
| 1995/08/22 | 1,200 | 1,200 | 1,190 | 1,200 | 84,000 |
| 1995/08/21 | 1,210 | 1,210 | 1,190 | 1,190 | 73,000 |
| 1995/08/18 | 1,240 | 1,240 | 1,180 | 1,190 | 100,000 |
| 1995/08/17 | 1,280 | 1,280 | 1,240 | 1,250 | 133,000 |
| 1995/08/16 | 1,240 | 1,290 | 1,240 | 1,290 | 307,000 |
| 1995/08/15 | 1,140 | 1,180 | 1,130 | 1,180 | 160,000 |
| 1995/08/14 | 1,110 | 1,130 | 1,110 | 1,130 | 38,000 |
| 1995/08/11 | 1,140 | 1,140 | 1,130 | 1,130 | 41,000 |
| 1995/08/10 | 1,140 | 1,140 | 1,100 | 1,130 | 85,000 |
| 1995/08/09 | 1,120 | 1,130 | 1,120 | 1,130 | 90,000 |
| 1995/08/08 | 1,120 | 1,120 | 1,110 | 1,120 | 130,000 |
| 1995/08/07 | 1,110 | 1,110 | 1,090 | 1,100 | 63,000 |
| 1995/08/04 | 1,060 | 1,110 | 1,060 | 1,110 | 106,000 |
| 1995/08/03 | 1,060 | 1,110 | 1,060 | 1,110 | 205,000 |
| 1995/08/02 | 1,050 | 1,070 | 1,050 | 1,060 | 70,000 |
| 1995/08/01 | 1,070 | 1,070 | 1,050 | 1,060 | 84,000 |
| 1995/07/31 | 1,070 | 1,080 | 1,070 | 1,080 | 81,000 |
| 1995/07/28 | 1,070 | 1,080 | 1,060 | 1,070 | 86,000 |
| 1995/07/27 | 1,090 | 1,090 | 1,050 | 1,070 | 113,000 |
| 1995/07/26 | 1,080 | 1,090 | 1,050 | 1,090 | 67,000 |
| 1995/07/25 | 1,110 | 1,110 | 1,090 | 1,090 | 55,000 |
| 1995/07/24 | 1,110 | 1,120 | 1,110 | 1,110 | 27,000 |
| 1995/07/21 | 1,120 | 1,140 | 1,120 | 1,130 | 115,000 |
| 1995/07/20 | 1,110 | 1,120 | 1,090 | 1,110 | 120,000 |
| 1995/07/19 | 1,080 | 1,090 | 1,050 | 1,090 | 112,000 |
| 1995/07/18 | 1,100 | 1,120 | 1,100 | 1,100 | 53,000 |
| 1995/07/17 | 1,100 | 1,110 | 1,100 | 1,110 | 20,000 |
| 1995/07/14 | 1,080 | 1,100 | 1,070 | 1,100 | 33,000 |
| 1995/07/13 | 1,080 | 1,100 | 1,060 | 1,080 | 71,000 |
| 1995/07/12 | 1,100 | 1,100 | 1,060 | 1,060 | 101,000 |
| 1995/07/11 | 1,080 | 1,090 | 1,070 | 1,080 | 67,000 |
| 1995/07/10 | 1,090 | 1,100 | 1,060 | 1,060 | 146,000 |
| 1995/07/07 | 1,020 | 1,060 | 1,020 | 1,020 | 324,000 |
| 1995/07/06 | 1,000 | 1,030 | 1,000 | 1,020 | 86,000 |
| 1995/07/05 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 |
| 1995/07/04 | 1,000 | 1,020 | 995 | 1,020 | 82,000 |
| 1995/07/03 | 969 | 990 | 968 | 990 | 46,000 |
| 1995/06/30 | 960 | 990 | 960 | 968 | 39,000 |
| 1995/06/29 | 982 | 982 | 965 | 965 | 68,000 |
| 1995/06/28 | 949 | 962 | 945 | 962 | 40,000 |
| 1995/06/27 | 990 | 990 | 945 | 945 | 29,000 |
| 1995/06/26 | 1,020 | 1,020 | 1,010 | 1,010 | 85,000 |
| 1995/06/23 | 994 | 1,010 | 994 | 1,010 | 161,000 |
| 1995/06/22 | 970 | 980 | 962 | 980 | 97,000 |
| 1995/06/21 | 953 | 954 | 949 | 949 | 34,000 |
| 1995/06/20 | 938 | 938 | 918 | 919 | 110,000 |
| 1995/06/19 | 919 | 919 | 916 | 918 | 36,000 |
| 1995/06/16 | 932 | 936 | 916 | 916 | 91,000 |
| 1995/06/15 | 933 | 933 | 913 | 913 | 295,000 |
| 1995/06/14 | 932 | 932 | 932 | 932 | 103,000 |
| 1995/06/13 | 925 | 926 | 922 | 922 | 177,000 |
| 1995/06/12 | 941 | 941 | 920 | 925 | 153,000 |
| 1995/06/09 | 960 | 960 | 940 | 941 | 529,000 |
| 1995/06/08 | 960 | 970 | 959 | 960 | 83,000 |
| 1995/06/07 | 960 | 960 | 960 | 960 | 21,000 |
| 1995/06/06 | 965 | 966 | 965 | 966 | 21,000 |
| 1995/06/05 | 951 | 965 | 951 | 965 | 144,000 |
| 1995/06/02 | 950 | 961 | 950 | 950 | 83,000 |
| 1995/06/01 | 947 | 950 | 931 | 950 | 434,000 |
| 1995/05/31 | 968 | 968 | 930 | 930 | 162,000 |
| 1995/05/30 | 953 | 970 | 953 | 970 | 300,000 |
| 1995/05/29 | 956 | 956 | 952 | 952 | 58,000 |
| 1995/05/26 | 985 | 988 | 984 | 986 | 110,000 |
| 1995/05/25 | 1,000 | 1,000 | 974 | 985 | 248,000 |
| 1995/05/24 | 968 | 1,000 | 968 | 998 | 115,000 |
| 1995/05/23 | 970 | 970 | 958 | 958 | 61,000 |
| 1995/05/22 | 995 | 995 | 952 | 960 | 70,000 |
| 1995/05/19 | 985 | 985 | 970 | 975 | 86,000 |
| 1995/05/18 | 985 | 985 | 955 | 975 | 95,000 |
| 1995/05/17 | 999 | 999 | 980 | 986 | 73,000 |
| 1995/05/16 | 1,030 | 1,030 | 1,000 | 1,000 | 66,000 |
| 1995/05/15 | 1,020 | 1,050 | 1,020 | 1,030 | 54,000 |
| 1995/05/12 | 1,020 | 1,050 | 1,020 | 1,020 | 518,000 |
| 1995/05/11 | 1,010 | 1,040 | 1,010 | 1,040 | 161,000 |
| 1995/05/10 | 1,040 | 1,040 | 1,010 | 1,010 | 193,000 |
| 1995/05/09 | 1,010 | 1,020 | 1,000 | 1,000 | 147,000 |
| 1995/05/08 | 1,050 | 1,050 | 1,020 | 1,020 | 170,000 |
| 1995/05/02 | 1,080 | 1,080 | 1,050 | 1,050 | 119,000 |
| 1995/05/01 | 1,060 | 1,070 | 1,050 | 1,060 | 126,000 |
| 1995/04/28 | 1,070 | 1,070 | 1,040 | 1,040 | 74,000 |
| 1995/04/27 | 1,110 | 1,110 | 1,070 | 1,070 | 24,000 |
| 1995/04/26 | 1,100 | 1,100 | 1,100 | 1,100 | 31,000 |
| 1995/04/25 | 1,100 | 1,100 | 1,090 | 1,090 | 95,000 |
| 1995/04/24 | 1,080 | 1,100 | 1,070 | 1,080 | 58,000 |
| 1995/04/21 | 1,110 | 1,110 | 1,090 | 1,100 | 73,000 |
| 1995/04/20 | 1,100 | 1,110 | 1,090 | 1,100 | 96,000 |
| 1995/04/19 | 1,060 | 1,090 | 1,060 | 1,090 | 54,000 |
| 1995/04/18 | 1,090 | 1,090 | 1,080 | 1,080 | 78,000 |
| 1995/04/17 | 1,070 | 1,090 | 1,070 | 1,090 | 93,000 |
| 1995/04/14 | 1,100 | 1,100 | 1,070 | 1,070 | 91,000 |
| 1995/04/13 | 1,090 | 1,110 | 1,090 | 1,090 | 120,000 |
| 1995/04/12 | 1,080 | 1,100 | 1,080 | 1,090 | 116,000 |
| 1995/04/11 | 1,090 | 1,090 | 1,060 | 1,060 | 20,000 |
| 1995/04/10 | 1,080 | 1,120 | 1,080 | 1,110 | 117,000 |
| 1995/04/07 | 1,060 | 1,080 | 1,050 | 1,070 | 71,000 |
| 1995/04/06 | 1,040 | 1,070 | 1,040 | 1,050 | 121,000 |
| 1995/04/05 | 1,070 | 1,070 | 1,040 | 1,070 | 32,000 |
| 1995/04/04 | 1,050 | 1,100 | 1,030 | 1,050 | 54,000 |
| 1995/04/03 | 1,050 | 1,050 | 1,010 | 1,020 | 58,000 |
| 1995/03/31 | 1,140 | 1,140 | 1,100 | 1,110 | 45,000 |
| 1995/03/30 | 1,100 | 1,110 | 1,090 | 1,100 | 58,000 |
| 1995/03/29 | 1,110 | 1,110 | 1,090 | 1,100 | 49,000 |
| 1995/03/28 | 1,040 | 1,090 | 1,040 | 1,090 | 95,000 |
| 1995/03/27 | 1,050 | 1,060 | 1,030 | 1,030 | 127,000 |
| 1995/03/24 | 1,080 | 1,080 | 1,010 | 1,030 | 332,000 |
| 1995/03/23 | 1,110 | 1,110 | 1,050 | 1,070 | 86,000 |
| 1995/03/22 | 1,160 | 1,160 | 1,110 | 1,120 | 101,000 |
| 1995/03/20 | 1,160 | 1,170 | 1,110 | 1,170 | 68,000 |
| 1995/03/17 | 1,170 | 1,180 | 1,130 | 1,170 | 269,000 |
| 1995/03/16 | 1,170 | 1,180 | 1,160 | 1,170 | 125,000 |
| 1995/03/15 | 1,170 | 1,210 | 1,160 | 1,210 | 84,000 |
| 1995/03/14 | 1,180 | 1,180 | 1,150 | 1,180 | 346,000 |
| 1995/03/13 | 1,170 | 1,180 | 1,160 | 1,180 | 174,000 |
| 1995/03/10 | 1,180 | 1,180 | 1,130 | 1,150 | 228,000 |
| 1995/03/09 | 1,210 | 1,210 | 1,170 | 1,180 | 412,000 |
| 1995/03/08 | 1,180 | 1,200 | 1,180 | 1,200 | 77,000 |
| 1995/03/07 | 1,230 | 1,240 | 1,200 | 1,200 | 164,000 |
| 1995/03/06 | 1,200 | 1,290 | 1,180 | 1,270 | 321,000 |
| 1995/03/03 | 1,180 | 1,180 | 1,160 | 1,180 | 73,000 |
| 1995/03/02 | 1,180 | 1,180 | 1,140 | 1,170 | 262,000 |
| 1995/03/01 | 1,130 | 1,140 | 1,110 | 1,120 | 126,000 |
| 1995/02/28 | 1,120 | 1,120 | 1,090 | 1,110 | 124,000 |
| 1995/02/27 | 1,090 | 1,100 | 1,050 | 1,080 | 87,000 |
| 1995/02/24 | 1,190 | 1,190 | 1,150 | 1,150 | 63,000 |
| 1995/02/23 | 1,220 | 1,220 | 1,190 | 1,190 | 109,000 |
| 1995/02/22 | 1,220 | 1,250 | 1,220 | 1,220 | 56,000 |
| 1995/02/21 | 1,260 | 1,260 | 1,240 | 1,240 | 215,000 |
| 1995/02/20 | 1,270 | 1,270 | 1,250 | 1,250 | 32,000 |
| 1995/02/17 | 1,240 | 1,260 | 1,230 | 1,250 | 102,000 |
| 1995/02/16 | 1,250 | 1,250 | 1,220 | 1,230 | 99,000 |
| 1995/02/15 | 1,260 | 1,260 | 1,250 | 1,250 | 246,000 |
| 1995/02/14 | 1,310 | 1,310 | 1,280 | 1,280 | 145,000 |
| 1995/02/13 | 1,300 | 1,300 | 1,290 | 1,290 | 503,000 |
| 1995/02/10 | 1,280 | 1,280 | 1,250 | 1,280 | 429,000 |
| 1995/02/09 | 1,300 | 1,300 | 1,270 | 1,280 | 187,000 |
| 1995/02/08 | 1,290 | 1,290 | 1,280 | 1,280 | 376,000 |
| 1995/02/07 | 1,280 | 1,290 | 1,270 | 1,290 | 85,000 |
| 1995/02/06 | 1,290 | 1,290 | 1,270 | 1,270 | 45,000 |
| 1995/02/03 | 1,290 | 1,300 | 1,270 | 1,300 | 48,000 |
| 1995/02/02 | 1,300 | 1,300 | 1,280 | 1,280 | 147,000 |
| 1995/02/01 | 1,320 | 1,320 | 1,310 | 1,320 | 65,000 |
| 1995/01/31 | 1,310 | 1,320 | 1,300 | 1,310 | 275,000 |
| 1995/01/30 | 1,320 | 1,350 | 1,310 | 1,350 | 1,412,000 |
| 1995/01/27 | 1,340 | 1,340 | 1,310 | 1,310 | 126,000 |
| 1995/01/26 | 1,330 | 1,340 | 1,320 | 1,330 | 55,000 |
| 1995/01/25 | 1,340 | 1,350 | 1,330 | 1,330 | 900,000 |
| 1995/01/24 | 1,300 | 1,350 | 1,260 | 1,350 | 262,000 |
| 1995/01/23 | 1,320 | 1,330 | 1,290 | 1,290 | 381,000 |
| 1995/01/20 | 1,340 | 1,340 | 1,320 | 1,320 | 188,000 |
| 1995/01/19 | 1,360 | 1,360 | 1,350 | 1,350 | 43,000 |
| 1995/01/18 | 1,360 | 1,360 | 1,350 | 1,350 | 65,000 |
| 1995/01/17 | 1,370 | 1,380 | 1,370 | 1,370 | 130,000 |
| 1995/01/13 | 1,370 | 1,380 | 1,370 | 1,370 | 330,000 |
| 1995/01/12 | 1,390 | 1,400 | 1,380 | 1,390 | 79,000 |
| 1995/01/11 | 1,390 | 1,390 | 1,390 | 1,390 | 55,000 |
| 1995/01/10 | 1,400 | 1,400 | 1,390 | 1,390 | 117,000 |
| 1995/01/09 | 1,400 | 1,400 | 1,390 | 1,400 | 103,000 |
| 1995/01/06 | 1,390 | 1,400 | 1,390 | 1,400 | 43,000 |
| 1995/01/05 | 1,410 | 1,420 | 1,400 | 1,410 | 87,000 |
| 1995/01/04 | 1,390 | 1,390 | 1,390 | 1,390 | 17,000 |