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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,860 | 1,860 | 1,840 | 1,840 | 149,000 |
| 1996/12/27 | 1,850 | 1,880 | 1,840 | 1,880 | 407,000 |
| 1996/12/26 | 1,810 | 1,830 | 1,800 | 1,830 | 343,000 |
| 1996/12/25 | 1,800 | 1,840 | 1,790 | 1,840 | 376,000 |
| 1996/12/24 | 1,820 | 1,820 | 1,790 | 1,810 | 114,000 |
| 1996/12/20 | 1,800 | 1,830 | 1,780 | 1,820 | 566,000 |
| 1996/12/19 | 1,800 | 1,810 | 1,760 | 1,760 | 339,000 |
| 1996/12/18 | 1,830 | 1,830 | 1,800 | 1,800 | 204,000 |
| 1996/12/17 | 1,820 | 1,850 | 1,820 | 1,830 | 577,000 |
| 1996/12/16 | 1,860 | 1,860 | 1,820 | 1,840 | 220,000 |
| 1996/12/13 | 1,820 | 1,860 | 1,820 | 1,860 | 408,000 |
| 1996/12/12 | 1,820 | 1,850 | 1,820 | 1,850 | 347,000 |
| 1996/12/11 | 1,870 | 1,870 | 1,840 | 1,850 | 172,000 |
| 1996/12/10 | 1,890 | 1,890 | 1,850 | 1,870 | 482,000 |
| 1996/12/09 | 1,890 | 1,900 | 1,870 | 1,870 | 461,000 |
| 1996/12/06 | 1,900 | 1,900 | 1,830 | 1,870 | 623,000 |
| 1996/12/05 | 1,870 | 1,920 | 1,860 | 1,910 | 1,947,000 |
| 1996/12/04 | 1,810 | 1,850 | 1,810 | 1,850 | 319,000 |
| 1996/12/03 | 1,820 | 1,840 | 1,810 | 1,820 | 885,000 |
| 1996/12/02 | 1,820 | 1,840 | 1,820 | 1,820 | 514,000 |
| 1996/11/29 | 1,820 | 1,830 | 1,800 | 1,820 | 679,000 |
| 1996/11/28 | 1,820 | 1,850 | 1,800 | 1,820 | 770,000 |
| 1996/11/27 | 1,800 | 1,830 | 1,790 | 1,820 | 554,000 |
| 1996/11/26 | 1,800 | 1,830 | 1,800 | 1,820 | 982,000 |
| 1996/11/25 | 1,770 | 1,790 | 1,770 | 1,780 | 326,000 |
| 1996/11/22 | 1,740 | 1,770 | 1,740 | 1,760 | 252,000 |
| 1996/11/21 | 1,740 | 1,770 | 1,740 | 1,760 | 750,000 |
| 1996/11/20 | 1,750 | 1,760 | 1,740 | 1,750 | 474,000 |
| 1996/11/19 | 1,720 | 1,750 | 1,720 | 1,750 | 539,000 |
| 1996/11/18 | 1,710 | 1,730 | 1,710 | 1,720 | 267,000 |
| 1996/11/15 | 1,690 | 1,730 | 1,690 | 1,720 | 367,000 |
| 1996/11/14 | 1,690 | 1,690 | 1,680 | 1,690 | 132,000 |
| 1996/11/13 | 1,690 | 1,690 | 1,670 | 1,690 | 123,000 |
| 1996/11/12 | 1,680 | 1,690 | 1,680 | 1,690 | 122,000 |
| 1996/11/11 | 1,670 | 1,700 | 1,670 | 1,690 | 255,000 |
| 1996/11/08 | 1,650 | 1,730 | 1,650 | 1,700 | 425,000 |
| 1996/11/07 | 1,690 | 1,690 | 1,660 | 1,670 | 157,000 |
| 1996/11/06 | 1,650 | 1,670 | 1,650 | 1,670 | 112,000 |
| 1996/11/05 | 1,660 | 1,670 | 1,640 | 1,660 | 159,000 |
| 1996/11/01 | 1,650 | 1,660 | 1,640 | 1,650 | 131,000 |
| 1996/10/31 | 1,660 | 1,660 | 1,640 | 1,650 | 187,000 |
| 1996/10/30 | 1,650 | 1,670 | 1,650 | 1,660 | 138,000 |
| 1996/10/29 | 1,650 | 1,670 | 1,650 | 1,670 | 98,000 |
| 1996/10/28 | 1,630 | 1,650 | 1,630 | 1,650 | 50,000 |
| 1996/10/25 | 1,630 | 1,640 | 1,620 | 1,630 | 202,000 |
| 1996/10/24 | 1,640 | 1,660 | 1,620 | 1,640 | 237,000 |
| 1996/10/23 | 1,620 | 1,630 | 1,600 | 1,630 | 182,000 |
| 1996/10/22 | 1,650 | 1,650 | 1,620 | 1,630 | 108,000 |
| 1996/10/21 | 1,650 | 1,660 | 1,650 | 1,650 | 128,000 |
| 1996/10/18 | 1,650 | 1,660 | 1,650 | 1,660 | 160,000 |
| 1996/10/17 | 1,660 | 1,670 | 1,630 | 1,640 | 352,000 |
| 1996/10/16 | 1,680 | 1,680 | 1,660 | 1,660 | 76,000 |
| 1996/10/15 | 1,650 | 1,680 | 1,640 | 1,680 | 283,000 |
| 1996/10/14 | 1,630 | 1,640 | 1,610 | 1,640 | 79,000 |
| 1996/10/11 | 1,610 | 1,640 | 1,610 | 1,620 | 60,000 |
| 1996/10/09 | 1,630 | 1,660 | 1,620 | 1,620 | 147,000 |
| 1996/10/08 | 1,640 | 1,660 | 1,640 | 1,650 | 26,000 |
| 1996/10/07 | 1,660 | 1,670 | 1,640 | 1,650 | 96,000 |
| 1996/10/04 | 1,680 | 1,680 | 1,660 | 1,660 | 133,000 |
| 1996/10/03 | 1,690 | 1,700 | 1,680 | 1,690 | 124,000 |
| 1996/10/02 | 1,680 | 1,690 | 1,670 | 1,690 | 239,000 |
| 1996/10/01 | 1,690 | 1,700 | 1,680 | 1,690 | 298,000 |
| 1996/09/30 | 1,680 | 1,690 | 1,680 | 1,690 | 131,000 |
| 1996/09/27 | 1,670 | 1,680 | 1,660 | 1,680 | 115,000 |
| 1996/09/26 | 1,670 | 1,680 | 1,670 | 1,670 | 150,000 |
| 1996/09/25 | 1,670 | 1,680 | 1,660 | 1,680 | 164,000 |
| 1996/09/24 | 1,650 | 1,670 | 1,630 | 1,670 | 184,000 |
| 1996/09/20 | 1,670 | 1,680 | 1,660 | 1,670 | 173,000 |
| 1996/09/19 | 1,640 | 1,670 | 1,640 | 1,670 | 142,000 |
| 1996/09/18 | 1,680 | 1,680 | 1,660 | 1,670 | 222,000 |
| 1996/09/17 | 1,700 | 1,700 | 1,680 | 1,690 | 377,000 |
| 1996/09/13 | 1,650 | 1,690 | 1,650 | 1,660 | 338,000 |
| 1996/09/12 | 1,640 | 1,650 | 1,630 | 1,650 | 340,000 |
| 1996/09/11 | 1,610 | 1,630 | 1,590 | 1,620 | 246,000 |
| 1996/09/10 | 1,580 | 1,600 | 1,570 | 1,600 | 137,000 |
| 1996/09/09 | 1,580 | 1,580 | 1,570 | 1,570 | 53,000 |
| 1996/09/06 | 1,570 | 1,580 | 1,560 | 1,570 | 328,000 |
| 1996/09/05 | 1,570 | 1,590 | 1,560 | 1,580 | 131,000 |
| 1996/09/04 | 1,540 | 1,570 | 1,540 | 1,560 | 95,000 |
| 1996/09/03 | 1,530 | 1,570 | 1,530 | 1,560 | 149,000 |
| 1996/09/02 | 1,540 | 1,540 | 1,530 | 1,530 | 40,000 |
| 1996/08/30 | 1,550 | 1,560 | 1,540 | 1,540 | 159,000 |
| 1996/08/29 | 1,560 | 1,570 | 1,540 | 1,550 | 77,000 |
| 1996/08/28 | 1,550 | 1,560 | 1,550 | 1,550 | 59,000 |
| 1996/08/27 | 1,540 | 1,560 | 1,540 | 1,550 | 29,000 |
| 1996/08/26 | 1,560 | 1,570 | 1,550 | 1,550 | 62,000 |
| 1996/08/23 | 1,580 | 1,600 | 1,570 | 1,570 | 83,000 |
| 1996/08/22 | 1,560 | 1,600 | 1,560 | 1,600 | 106,000 |
| 1996/08/21 | 1,560 | 1,600 | 1,560 | 1,570 | 74,000 |
| 1996/08/20 | 1,550 | 1,570 | 1,530 | 1,570 | 118,000 |
| 1996/08/19 | 1,550 | 1,550 | 1,510 | 1,530 | 139,000 |
| 1996/08/16 | 1,560 | 1,560 | 1,550 | 1,550 | 67,000 |
| 1996/08/15 | 1,590 | 1,590 | 1,570 | 1,570 | 25,000 |
| 1996/08/14 | 1,570 | 1,570 | 1,550 | 1,560 | 246,000 |
| 1996/08/13 | 1,550 | 1,580 | 1,550 | 1,580 | 167,000 |
| 1996/08/12 | 1,540 | 1,560 | 1,530 | 1,560 | 99,000 |
| 1996/08/09 | 1,570 | 1,570 | 1,530 | 1,530 | 57,000 |
| 1996/08/08 | 1,540 | 1,550 | 1,540 | 1,540 | 51,000 |
| 1996/08/07 | 1,550 | 1,550 | 1,530 | 1,530 | 129,000 |
| 1996/08/06 | 1,540 | 1,560 | 1,530 | 1,550 | 123,000 |
| 1996/08/05 | 1,550 | 1,560 | 1,540 | 1,540 | 85,000 |
| 1996/08/02 | 1,560 | 1,560 | 1,540 | 1,540 | 61,000 |
| 1996/08/01 | 1,540 | 1,610 | 1,530 | 1,570 | 159,000 |
| 1996/07/31 | 1,530 | 1,550 | 1,530 | 1,540 | 103,000 |
| 1996/07/30 | 1,520 | 1,540 | 1,500 | 1,540 | 39,000 |
| 1996/07/29 | 1,550 | 1,560 | 1,530 | 1,550 | 97,000 |
| 1996/07/26 | 1,530 | 1,550 | 1,510 | 1,550 | 110,000 |
| 1996/07/25 | 1,520 | 1,530 | 1,500 | 1,520 | 206,000 |
| 1996/07/24 | 1,530 | 1,530 | 1,500 | 1,500 | 240,000 |
| 1996/07/23 | 1,510 | 1,530 | 1,490 | 1,530 | 244,000 |
| 1996/07/22 | 1,580 | 1,580 | 1,520 | 1,520 | 252,000 |
| 1996/07/19 | 1,580 | 1,600 | 1,560 | 1,560 | 242,000 |
| 1996/07/18 | 1,580 | 1,590 | 1,560 | 1,570 | 163,000 |
| 1996/07/17 | 1,570 | 1,590 | 1,570 | 1,580 | 309,000 |
| 1996/07/16 | 1,600 | 1,600 | 1,580 | 1,580 | 101,000 |
| 1996/07/15 | 1,620 | 1,620 | 1,590 | 1,590 | 184,000 |
| 1996/07/12 | 1,640 | 1,640 | 1,630 | 1,640 | 320,000 |
| 1996/07/11 | 1,660 | 1,660 | 1,650 | 1,650 | 170,000 |
| 1996/07/10 | 1,660 | 1,670 | 1,650 | 1,650 | 202,000 |
| 1996/07/09 | 1,640 | 1,660 | 1,640 | 1,660 | 98,000 |
| 1996/07/08 | 1,640 | 1,650 | 1,630 | 1,630 | 194,000 |
| 1996/07/05 | 1,640 | 1,660 | 1,640 | 1,650 | 179,000 |
| 1996/07/04 | 1,640 | 1,650 | 1,640 | 1,640 | 123,000 |
| 1996/07/03 | 1,620 | 1,640 | 1,620 | 1,630 | 413,000 |
| 1996/07/02 | 1,660 | 1,660 | 1,630 | 1,630 | 142,000 |
| 1996/07/01 | 1,620 | 1,650 | 1,620 | 1,650 | 164,000 |
| 1996/06/28 | 1,670 | 1,680 | 1,650 | 1,650 | 207,000 |
| 1996/06/27 | 1,660 | 1,660 | 1,650 | 1,660 | 478,000 |
| 1996/06/26 | 1,640 | 1,680 | 1,640 | 1,660 | 260,000 |
| 1996/06/25 | 1,670 | 1,690 | 1,650 | 1,660 | 200,000 |
| 1996/06/24 | 1,680 | 1,680 | 1,660 | 1,670 | 494,000 |
| 1996/06/21 | 1,690 | 1,700 | 1,670 | 1,680 | 295,000 |
| 1996/06/20 | 1,690 | 1,700 | 1,670 | 1,700 | 189,000 |
| 1996/06/19 | 1,680 | 1,700 | 1,680 | 1,690 | 168,000 |
| 1996/06/18 | 1,700 | 1,700 | 1,680 | 1,680 | 82,000 |
| 1996/06/17 | 1,710 | 1,720 | 1,690 | 1,700 | 334,000 |
| 1996/06/14 | 1,680 | 1,710 | 1,660 | 1,700 | 665,000 |
| 1996/06/13 | 1,670 | 1,670 | 1,650 | 1,670 | 92,000 |
| 1996/06/12 | 1,650 | 1,670 | 1,650 | 1,670 | 179,000 |
| 1996/06/11 | 1,630 | 1,640 | 1,620 | 1,630 | 64,000 |
| 1996/06/10 | 1,610 | 1,620 | 1,610 | 1,620 | 87,000 |
| 1996/06/07 | 1,640 | 1,640 | 1,620 | 1,620 | 202,000 |
| 1996/06/06 | 1,650 | 1,650 | 1,630 | 1,640 | 139,000 |
| 1996/06/05 | 1,650 | 1,650 | 1,640 | 1,650 | 368,000 |
| 1996/06/04 | 1,650 | 1,660 | 1,640 | 1,650 | 210,000 |
| 1996/06/03 | 1,650 | 1,650 | 1,620 | 1,620 | 114,000 |
| 1996/05/31 | 1,660 | 1,680 | 1,650 | 1,660 | 181,000 |
| 1996/05/30 | 1,660 | 1,660 | 1,640 | 1,660 | 102,000 |
| 1996/05/29 | 1,660 | 1,670 | 1,660 | 1,660 | 138,000 |
| 1996/05/28 | 1,620 | 1,670 | 1,620 | 1,670 | 170,000 |
| 1996/05/27 | 1,650 | 1,650 | 1,620 | 1,640 | 57,000 |
| 1996/05/24 | 1,630 | 1,640 | 1,610 | 1,630 | 301,000 |
| 1996/05/23 | 1,650 | 1,650 | 1,630 | 1,640 | 242,000 |
| 1996/05/22 | 1,660 | 1,660 | 1,640 | 1,640 | 90,000 |
| 1996/05/21 | 1,660 | 1,670 | 1,650 | 1,650 | 295,000 |
| 1996/05/20 | 1,640 | 1,660 | 1,620 | 1,650 | 151,000 |
| 1996/05/17 | 1,650 | 1,650 | 1,610 | 1,640 | 254,000 |
| 1996/05/16 | 1,640 | 1,650 | 1,630 | 1,650 | 203,000 |
| 1996/05/15 | 1,600 | 1,640 | 1,600 | 1,630 | 427,000 |
| 1996/05/14 | 1,560 | 1,590 | 1,560 | 1,570 | 77,000 |
| 1996/05/13 | 1,560 | 1,580 | 1,560 | 1,560 | 45,000 |
| 1996/05/10 | 1,570 | 1,570 | 1,560 | 1,560 | 76,000 |
| 1996/05/09 | 1,570 | 1,570 | 1,560 | 1,560 | 274,000 |
| 1996/05/08 | 1,560 | 1,570 | 1,550 | 1,570 | 979,000 |
| 1996/05/07 | 1,600 | 1,600 | 1,560 | 1,560 | 77,000 |
| 1996/05/02 | 1,610 | 1,640 | 1,600 | 1,600 | 128,000 |
| 1996/05/01 | 1,640 | 1,650 | 1,600 | 1,600 | 167,000 |
| 1996/04/30 | 1,640 | 1,650 | 1,610 | 1,650 | 146,000 |
| 1996/04/26 | 1,660 | 1,670 | 1,620 | 1,620 | 425,000 |
| 1996/04/25 | 1,640 | 1,690 | 1,630 | 1,660 | 590,000 |
| 1996/04/24 | 1,610 | 1,610 | 1,590 | 1,610 | 156,000 |
| 1996/04/23 | 1,590 | 1,610 | 1,590 | 1,610 | 600,000 |
| 1996/04/22 | 1,570 | 1,590 | 1,570 | 1,590 | 224,000 |
| 1996/04/19 | 1,570 | 1,570 | 1,550 | 1,570 | 219,000 |
| 1996/04/18 | 1,570 | 1,590 | 1,570 | 1,590 | 246,000 |
| 1996/04/17 | 1,560 | 1,580 | 1,540 | 1,570 | 216,000 |
| 1996/04/16 | 1,550 | 1,560 | 1,540 | 1,550 | 192,000 |
| 1996/04/15 | 1,560 | 1,580 | 1,530 | 1,540 | 947,000 |
| 1996/04/12 | 1,560 | 1,570 | 1,540 | 1,550 | 402,000 |
| 1996/04/11 | 1,560 | 1,560 | 1,550 | 1,550 | 47,000 |
| 1996/04/10 | 1,540 | 1,560 | 1,530 | 1,540 | 551,000 |
| 1996/04/09 | 1,540 | 1,570 | 1,540 | 1,550 | 190,000 |
| 1996/04/08 | 1,530 | 1,550 | 1,530 | 1,540 | 66,000 |
| 1996/04/05 | 1,540 | 1,540 | 1,530 | 1,540 | 423,000 |
| 1996/04/04 | 1,510 | 1,530 | 1,510 | 1,510 | 88,000 |
| 1996/04/03 | 1,530 | 1,540 | 1,510 | 1,530 | 153,000 |
| 1996/04/02 | 1,510 | 1,540 | 1,510 | 1,540 | 175,000 |
| 1996/04/01 | 1,510 | 1,540 | 1,510 | 1,510 | 367,000 |
| 1996/03/29 | 1,520 | 1,530 | 1,510 | 1,530 | 457,000 |
| 1996/03/28 | 1,510 | 1,550 | 1,510 | 1,520 | 155,000 |
| 1996/03/27 | 1,540 | 1,540 | 1,510 | 1,520 | 142,000 |
| 1996/03/26 | 1,530 | 1,550 | 1,520 | 1,540 | 160,000 |
| 1996/03/25 | 1,510 | 1,530 | 1,500 | 1,530 | 98,000 |
| 1996/03/22 | 1,510 | 1,530 | 1,500 | 1,520 | 215,000 |
| 1996/03/21 | 1,500 | 1,510 | 1,490 | 1,500 | 160,000 |
| 1996/03/19 | 1,510 | 1,520 | 1,490 | 1,490 | 108,000 |
| 1996/03/18 | 1,470 | 1,500 | 1,470 | 1,490 | 94,000 |
| 1996/03/15 | 1,470 | 1,480 | 1,460 | 1,460 | 119,000 |
| 1996/03/14 | 1,480 | 1,480 | 1,440 | 1,480 | 260,000 |
| 1996/03/13 | 1,510 | 1,510 | 1,480 | 1,480 | 109,000 |
| 1996/03/12 | 1,500 | 1,500 | 1,480 | 1,490 | 722,000 |
| 1996/03/11 | 1,500 | 1,510 | 1,490 | 1,510 | 167,000 |
| 1996/03/08 | 1,460 | 1,500 | 1,460 | 1,490 | 250,000 |
| 1996/03/07 | 1,460 | 1,480 | 1,450 | 1,480 | 133,000 |
| 1996/03/06 | 1,500 | 1,500 | 1,480 | 1,480 | 177,000 |
| 1996/03/05 | 1,500 | 1,510 | 1,460 | 1,460 | 78,000 |
| 1996/03/04 | 1,510 | 1,510 | 1,500 | 1,500 | 71,000 |
| 1996/03/01 | 1,520 | 1,520 | 1,500 | 1,500 | 125,000 |
| 1996/02/29 | 1,510 | 1,520 | 1,510 | 1,520 | 179,000 |
| 1996/02/28 | 1,490 | 1,520 | 1,490 | 1,500 | 166,000 |
| 1996/02/27 | 1,490 | 1,500 | 1,480 | 1,480 | 248,000 |
| 1996/02/26 | 1,490 | 1,500 | 1,490 | 1,500 | 148,000 |
| 1996/02/23 | 1,500 | 1,500 | 1,470 | 1,470 | 134,000 |
| 1996/02/22 | 1,500 | 1,510 | 1,500 | 1,500 | 214,000 |
| 1996/02/21 | 1,500 | 1,510 | 1,500 | 1,500 | 144,000 |
| 1996/02/20 | 1,490 | 1,500 | 1,460 | 1,500 | 265,000 |
| 1996/02/19 | 1,510 | 1,520 | 1,500 | 1,500 | 99,000 |
| 1996/02/16 | 1,500 | 1,530 | 1,490 | 1,530 | 199,000 |
| 1996/02/15 | 1,480 | 1,540 | 1,480 | 1,520 | 418,000 |
| 1996/02/14 | 1,450 | 1,500 | 1,450 | 1,470 | 196,000 |
| 1996/02/13 | 1,430 | 1,450 | 1,430 | 1,450 | 113,000 |
| 1996/02/09 | 1,450 | 1,450 | 1,420 | 1,440 | 324,000 |
| 1996/02/08 | 1,460 | 1,470 | 1,420 | 1,450 | 342,000 |
| 1996/02/07 | 1,470 | 1,480 | 1,460 | 1,480 | 342,000 |
| 1996/02/06 | 1,480 | 1,500 | 1,450 | 1,500 | 188,000 |
| 1996/02/05 | 1,480 | 1,480 | 1,460 | 1,470 | 88,000 |
| 1996/02/02 | 1,500 | 1,500 | 1,450 | 1,480 | 212,000 |
| 1996/02/01 | 1,480 | 1,500 | 1,470 | 1,500 | 159,000 |
| 1996/01/31 | 1,510 | 1,510 | 1,490 | 1,490 | 219,000 |
| 1996/01/30 | 1,490 | 1,520 | 1,490 | 1,520 | 335,000 |
| 1996/01/29 | 1,490 | 1,500 | 1,490 | 1,490 | 141,000 |
| 1996/01/26 | 1,490 | 1,500 | 1,480 | 1,500 | 251,000 |
| 1996/01/25 | 1,490 | 1,500 | 1,480 | 1,490 | 289,000 |
| 1996/01/24 | 1,470 | 1,500 | 1,470 | 1,500 | 112,000 |
| 1996/01/23 | 1,470 | 1,490 | 1,470 | 1,480 | 108,000 |
| 1996/01/22 | 1,470 | 1,500 | 1,450 | 1,500 | 122,000 |
| 1996/01/19 | 1,480 | 1,480 | 1,450 | 1,450 | 129,000 |
| 1996/01/18 | 1,470 | 1,490 | 1,450 | 1,460 | 292,000 |
| 1996/01/17 | 1,500 | 1,500 | 1,440 | 1,470 | 356,000 |
| 1996/01/16 | 1,500 | 1,500 | 1,480 | 1,500 | 212,000 |
| 1996/01/12 | 1,460 | 1,500 | 1,450 | 1,500 | 529,000 |
| 1996/01/11 | 1,480 | 1,480 | 1,400 | 1,450 | 202,000 |
| 1996/01/10 | 1,490 | 1,490 | 1,460 | 1,480 | 185,000 |
| 1996/01/09 | 1,480 | 1,510 | 1,460 | 1,500 | 323,000 |
| 1996/01/08 | 1,490 | 1,520 | 1,470 | 1,490 | 786,000 |
| 1996/01/05 | 1,560 | 1,600 | 1,490 | 1,490 | 1,673,000 |
| 1996/01/04 | 1,560 | 1,560 | 1,560 | 1,560 | 298,000 |