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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,233 | 1,251 | 1,233 | 1,245 | 11,000 |
| 1998/12/29 | 1,206 | 1,240 | 1,206 | 1,233 | 31,000 |
| 1998/12/28 | 1,221 | 1,233 | 1,221 | 1,225 | 14,000 |
| 1998/12/25 | 1,217 | 1,256 | 1,215 | 1,221 | 29,000 |
| 1998/12/24 | 1,230 | 1,230 | 1,217 | 1,217 | 46,000 |
| 1998/12/22 | 1,236 | 1,237 | 1,235 | 1,236 | 42,000 |
| 1998/12/21 | 1,234 | 1,235 | 1,234 | 1,235 | 17,000 |
| 1998/12/18 | 1,272 | 1,272 | 1,226 | 1,238 | 108,000 |
| 1998/12/17 | 1,252 | 1,252 | 1,211 | 1,212 | 157,000 |
| 1998/12/16 | 1,251 | 1,258 | 1,251 | 1,252 | 95,000 |
| 1998/12/15 | 1,280 | 1,280 | 1,253 | 1,254 | 116,000 |
| 1998/12/14 | 1,320 | 1,320 | 1,270 | 1,270 | 119,000 |
| 1998/12/11 | 1,330 | 1,330 | 1,291 | 1,300 | 199,000 |
| 1998/12/10 | 1,340 | 1,340 | 1,315 | 1,315 | 115,000 |
| 1998/12/09 | 1,321 | 1,332 | 1,302 | 1,320 | 102,000 |
| 1998/12/08 | 1,350 | 1,350 | 1,320 | 1,320 | 82,000 |
| 1998/12/07 | 1,331 | 1,351 | 1,329 | 1,330 | 26,000 |
| 1998/12/04 | 1,347 | 1,357 | 1,337 | 1,337 | 87,000 |
| 1998/12/03 | 1,370 | 1,370 | 1,350 | 1,360 | 278,000 |
| 1998/12/02 | 1,330 | 1,350 | 1,325 | 1,350 | 288,000 |
| 1998/12/01 | 1,340 | 1,340 | 1,316 | 1,319 | 281,000 |
| 1998/11/30 | 1,320 | 1,329 | 1,301 | 1,320 | 248,000 |
| 1998/11/27 | 1,311 | 1,320 | 1,294 | 1,310 | 189,000 |
| 1998/11/26 | 1,293 | 1,295 | 1,293 | 1,294 | 58,000 |
| 1998/11/25 | 1,260 | 1,277 | 1,260 | 1,277 | 450,000 |
| 1998/11/24 | 1,270 | 1,281 | 1,268 | 1,270 | 187,000 |
| 1998/11/20 | 1,301 | 1,301 | 1,270 | 1,270 | 85,000 |
| 1998/11/19 | 1,261 | 1,267 | 1,255 | 1,261 | 96,000 |
| 1998/11/18 | 1,280 | 1,280 | 1,275 | 1,275 | 81,000 |
| 1998/11/17 | 1,282 | 1,282 | 1,275 | 1,275 | 106,000 |
| 1998/11/16 | 1,318 | 1,318 | 1,282 | 1,282 | 122,000 |
| 1998/11/13 | 1,261 | 1,282 | 1,261 | 1,282 | 83,000 |
| 1998/11/12 | 1,261 | 1,281 | 1,261 | 1,273 | 42,000 |
| 1998/11/11 | 1,253 | 1,256 | 1,241 | 1,256 | 54,000 |
| 1998/11/10 | 1,260 | 1,260 | 1,220 | 1,228 | 58,000 |
| 1998/11/09 | 1,245 | 1,264 | 1,245 | 1,247 | 24,000 |
| 1998/11/06 | 1,289 | 1,299 | 1,250 | 1,254 | 56,000 |
| 1998/11/05 | 1,320 | 1,320 | 1,300 | 1,319 | 84,000 |
| 1998/11/04 | 1,266 | 1,326 | 1,266 | 1,320 | 47,000 |
| 1998/11/02 | 1,220 | 1,261 | 1,220 | 1,245 | 82,000 |
| 1998/10/30 | 1,211 | 1,228 | 1,205 | 1,220 | 45,000 |
| 1998/10/29 | 1,231 | 1,231 | 1,190 | 1,206 | 133,000 |
| 1998/10/28 | 1,269 | 1,269 | 1,231 | 1,231 | 20,000 |
| 1998/10/27 | 1,281 | 1,299 | 1,256 | 1,257 | 43,000 |
| 1998/10/26 | 1,330 | 1,330 | 1,281 | 1,281 | 17,000 |
| 1998/10/23 | 1,310 | 1,315 | 1,300 | 1,310 | 74,000 |
| 1998/10/22 | 1,294 | 1,380 | 1,280 | 1,350 | 195,000 |
| 1998/10/21 | 1,260 | 1,300 | 1,260 | 1,294 | 178,000 |
| 1998/10/20 | 1,252 | 1,261 | 1,235 | 1,260 | 102,000 |
| 1998/10/19 | 1,200 | 1,240 | 1,200 | 1,205 | 48,000 |
| 1998/10/16 | 1,171 | 1,200 | 1,170 | 1,170 | 34,000 |
| 1998/10/15 | 1,180 | 1,188 | 1,168 | 1,168 | 27,000 |
| 1998/10/14 | 1,172 | 1,193 | 1,168 | 1,172 | 47,000 |
| 1998/10/13 | 1,166 | 1,200 | 1,166 | 1,173 | 55,000 |
| 1998/10/12 | 1,160 | 1,290 | 1,160 | 1,285 | 118,000 |
| 1998/10/09 | 1,160 | 1,180 | 1,147 | 1,148 | 76,000 |
| 1998/10/08 | 1,164 | 1,184 | 1,164 | 1,176 | 50,000 |
| 1998/10/07 | 1,150 | 1,225 | 1,150 | 1,224 | 50,000 |
| 1998/10/06 | 1,130 | 1,172 | 1,110 | 1,150 | 26,000 |
| 1998/10/05 | 1,200 | 1,200 | 1,142 | 1,150 | 22,000 |
| 1998/10/02 | 1,200 | 1,200 | 1,150 | 1,200 | 98,000 |
| 1998/10/01 | 1,228 | 1,248 | 1,180 | 1,180 | 88,000 |
| 1998/09/30 | 1,236 | 1,267 | 1,236 | 1,248 | 98,000 |
| 1998/09/29 | 1,240 | 1,240 | 1,200 | 1,236 | 92,000 |
| 1998/09/28 | 1,155 | 1,220 | 1,150 | 1,200 | 77,000 |
| 1998/09/25 | 1,162 | 1,199 | 1,151 | 1,165 | 43,000 |
| 1998/09/24 | 1,154 | 1,211 | 1,150 | 1,158 | 76,000 |
| 1998/09/22 | 1,171 | 1,191 | 1,095 | 1,129 | 252,000 |
| 1998/09/21 | 1,220 | 1,225 | 1,135 | 1,151 | 432,000 |
| 1998/09/18 | 1,290 | 1,290 | 1,208 | 1,210 | 221,000 |
| 1998/09/17 | 1,291 | 1,291 | 1,270 | 1,270 | 63,000 |
| 1998/09/16 | 1,281 | 1,301 | 1,281 | 1,291 | 19,000 |
| 1998/09/14 | 1,345 | 1,345 | 1,281 | 1,281 | 73,000 |
| 1998/09/11 | 1,335 | 1,335 | 1,305 | 1,305 | 230,000 |
| 1998/09/10 | 1,330 | 1,345 | 1,321 | 1,325 | 163,000 |
| 1998/09/09 | 1,345 | 1,346 | 1,310 | 1,329 | 67,000 |
| 1998/09/08 | 1,298 | 1,340 | 1,298 | 1,325 | 90,000 |
| 1998/09/07 | 1,266 | 1,318 | 1,266 | 1,303 | 117,000 |
| 1998/09/04 | 1,251 | 1,270 | 1,251 | 1,266 | 100,000 |
| 1998/09/03 | 1,271 | 1,280 | 1,265 | 1,266 | 46,000 |
| 1998/09/02 | 1,294 | 1,309 | 1,271 | 1,271 | 131,000 |
| 1998/09/01 | 1,211 | 1,311 | 1,199 | 1,294 | 47,000 |
| 1998/08/31 | 1,230 | 1,240 | 1,230 | 1,236 | 91,000 |
| 1998/08/28 | 1,254 | 1,254 | 1,234 | 1,234 | 86,000 |
| 1998/08/27 | 1,272 | 1,272 | 1,239 | 1,260 | 105,000 |
| 1998/08/26 | 1,257 | 1,260 | 1,251 | 1,252 | 89,000 |
| 1998/08/25 | 1,241 | 1,267 | 1,241 | 1,250 | 31,000 |
| 1998/08/24 | 1,223 | 1,244 | 1,223 | 1,239 | 17,000 |
| 1998/08/21 | 1,285 | 1,290 | 1,260 | 1,260 | 131,000 |
| 1998/08/20 | 1,324 | 1,324 | 1,291 | 1,293 | 72,000 |
| 1998/08/19 | 1,272 | 1,324 | 1,272 | 1,307 | 74,000 |
| 1998/08/18 | 1,266 | 1,306 | 1,265 | 1,292 | 76,000 |
| 1998/08/17 | 1,305 | 1,305 | 1,267 | 1,267 | 135,000 |
| 1998/08/14 | 1,318 | 1,318 | 1,305 | 1,305 | 51,000 |
| 1998/08/13 | 1,289 | 1,315 | 1,289 | 1,315 | 129,000 |
| 1998/08/12 | 1,305 | 1,315 | 1,291 | 1,291 | 136,000 |
| 1998/08/11 | 1,310 | 1,316 | 1,310 | 1,313 | 64,000 |
| 1998/08/10 | 1,333 | 1,333 | 1,311 | 1,321 | 49,000 |
| 1998/08/07 | 1,355 | 1,355 | 1,333 | 1,334 | 18,000 |
| 1998/08/06 | 1,335 | 1,350 | 1,326 | 1,335 | 29,000 |
| 1998/08/05 | 1,315 | 1,335 | 1,310 | 1,334 | 70,000 |
| 1998/08/04 | 1,335 | 1,350 | 1,332 | 1,332 | 48,000 |
| 1998/08/03 | 1,322 | 1,330 | 1,322 | 1,329 | 16,000 |
| 1998/07/31 | 1,332 | 1,347 | 1,332 | 1,334 | 146,000 |
| 1998/07/30 | 1,331 | 1,350 | 1,331 | 1,345 | 37,000 |
| 1998/07/29 | 1,306 | 1,319 | 1,305 | 1,318 | 46,000 |
| 1998/07/28 | 1,302 | 1,321 | 1,302 | 1,321 | 20,000 |
| 1998/07/27 | 1,363 | 1,363 | 1,337 | 1,341 | 117,000 |
| 1998/07/24 | 1,323 | 1,353 | 1,323 | 1,353 | 94,000 |
| 1998/07/23 | 1,327 | 1,339 | 1,318 | 1,339 | 71,000 |
| 1998/07/22 | 1,321 | 1,334 | 1,317 | 1,320 | 79,000 |
| 1998/07/21 | 1,351 | 1,351 | 1,337 | 1,337 | 49,000 |
| 1998/07/17 | 1,346 | 1,346 | 1,326 | 1,336 | 82,000 |
| 1998/07/16 | 1,325 | 1,327 | 1,315 | 1,326 | 122,000 |
| 1998/07/15 | 1,364 | 1,364 | 1,339 | 1,339 | 153,000 |
| 1998/07/14 | 1,360 | 1,363 | 1,358 | 1,362 | 211,000 |
| 1998/07/13 | 1,350 | 1,360 | 1,340 | 1,353 | 121,000 |
| 1998/07/10 | 1,360 | 1,360 | 1,330 | 1,330 | 217,000 |
| 1998/07/09 | 1,305 | 1,340 | 1,305 | 1,322 | 157,000 |
| 1998/07/08 | 1,284 | 1,305 | 1,270 | 1,301 | 289,000 |
| 1998/07/07 | 1,260 | 1,266 | 1,250 | 1,264 | 206,000 |
| 1998/07/06 | 1,320 | 1,320 | 1,280 | 1,280 | 126,000 |
| 1998/07/03 | 1,304 | 1,308 | 1,280 | 1,290 | 170,000 |
| 1998/07/02 | 1,290 | 1,307 | 1,280 | 1,292 | 184,000 |
| 1998/07/01 | 1,279 | 1,285 | 1,266 | 1,285 | 132,000 |
| 1998/06/30 | 1,280 | 1,280 | 1,267 | 1,279 | 144,000 |
| 1998/06/29 | 1,270 | 1,280 | 1,269 | 1,272 | 92,000 |
| 1998/06/26 | 1,281 | 1,281 | 1,260 | 1,270 | 212,000 |
| 1998/06/25 | 1,258 | 1,280 | 1,258 | 1,270 | 309,000 |
| 1998/06/24 | 1,275 | 1,276 | 1,250 | 1,250 | 185,000 |
| 1998/06/23 | 1,270 | 1,273 | 1,250 | 1,265 | 265,000 |
| 1998/06/22 | 1,270 | 1,270 | 1,251 | 1,260 | 181,000 |
| 1998/06/19 | 1,274 | 1,280 | 1,266 | 1,269 | 209,000 |
| 1998/06/18 | 1,280 | 1,289 | 1,250 | 1,274 | 133,000 |
| 1998/06/17 | 1,280 | 1,280 | 1,260 | 1,270 | 147,000 |
| 1998/06/16 | 1,236 | 1,280 | 1,230 | 1,280 | 85,000 |
| 1998/06/15 | 1,237 | 1,238 | 1,233 | 1,236 | 32,000 |
| 1998/06/12 | 1,231 | 1,240 | 1,230 | 1,236 | 230,000 |
| 1998/06/11 | 1,270 | 1,270 | 1,231 | 1,231 | 54,000 |
| 1998/06/10 | 1,240 | 1,260 | 1,240 | 1,250 | 155,000 |
| 1998/06/09 | 1,258 | 1,278 | 1,230 | 1,260 | 114,000 |
| 1998/06/08 | 1,260 | 1,265 | 1,260 | 1,260 | 54,000 |
| 1998/06/05 | 1,261 | 1,262 | 1,250 | 1,260 | 73,000 |
| 1998/06/04 | 1,250 | 1,270 | 1,250 | 1,260 | 135,000 |
| 1998/06/03 | 1,280 | 1,280 | 1,230 | 1,250 | 227,000 |
| 1998/06/02 | 1,270 | 1,275 | 1,270 | 1,273 | 128,000 |
| 1998/06/01 | 1,280 | 1,280 | 1,260 | 1,263 | 169,000 |
| 1998/05/29 | 1,285 | 1,294 | 1,280 | 1,285 | 87,000 |
| 1998/05/28 | 1,307 | 1,309 | 1,280 | 1,285 | 184,000 |
| 1998/05/27 | 1,302 | 1,309 | 1,299 | 1,299 | 74,000 |
| 1998/05/26 | 1,299 | 1,315 | 1,294 | 1,301 | 94,000 |
| 1998/05/25 | 1,282 | 1,324 | 1,282 | 1,305 | 68,000 |
| 1998/05/22 | 1,275 | 1,278 | 1,271 | 1,277 | 122,000 |
| 1998/05/21 | 1,264 | 1,284 | 1,264 | 1,284 | 98,000 |
| 1998/05/20 | 1,270 | 1,270 | 1,254 | 1,263 | 189,000 |
| 1998/05/19 | 1,225 | 1,250 | 1,225 | 1,230 | 82,000 |
| 1998/05/18 | 1,211 | 1,228 | 1,211 | 1,221 | 63,000 |
| 1998/05/15 | 1,270 | 1,270 | 1,200 | 1,200 | 179,000 |
| 1998/05/14 | 1,289 | 1,289 | 1,269 | 1,279 | 100,000 |
| 1998/05/13 | 1,244 | 1,280 | 1,227 | 1,269 | 101,000 |
| 1998/05/12 | 1,237 | 1,237 | 1,217 | 1,224 | 85,000 |
| 1998/05/11 | 1,230 | 1,240 | 1,211 | 1,240 | 77,000 |
| 1998/05/08 | 1,211 | 1,215 | 1,207 | 1,209 | 270,000 |
| 1998/05/07 | 1,211 | 1,231 | 1,182 | 1,208 | 430,000 |
| 1998/05/06 | 1,250 | 1,250 | 1,212 | 1,212 | 183,000 |
| 1998/05/01 | 1,260 | 1,260 | 1,242 | 1,246 | 137,000 |
| 1998/04/30 | 1,298 | 1,298 | 1,242 | 1,269 | 236,000 |
| 1998/04/28 | 1,285 | 1,287 | 1,271 | 1,287 | 121,000 |
| 1998/04/27 | 1,318 | 1,318 | 1,286 | 1,290 | 172,000 |
| 1998/04/24 | 1,317 | 1,335 | 1,310 | 1,325 | 337,000 |
| 1998/04/23 | 1,330 | 1,330 | 1,291 | 1,297 | 259,000 |
| 1998/04/22 | 1,344 | 1,344 | 1,300 | 1,330 | 110,000 |
| 1998/04/21 | 1,335 | 1,335 | 1,315 | 1,335 | 292,000 |
| 1998/04/20 | 1,349 | 1,349 | 1,330 | 1,335 | 161,000 |
| 1998/04/17 | 1,328 | 1,340 | 1,322 | 1,339 | 166,000 |
| 1998/04/16 | 1,333 | 1,333 | 1,305 | 1,308 | 118,000 |
| 1998/04/15 | 1,330 | 1,330 | 1,310 | 1,321 | 106,000 |
| 1998/04/14 | 1,312 | 1,319 | 1,308 | 1,319 | 148,000 |
| 1998/04/13 | 1,291 | 1,310 | 1,291 | 1,310 | 23,000 |
| 1998/04/10 | 1,350 | 1,350 | 1,300 | 1,310 | 93,000 |
| 1998/04/09 | 1,350 | 1,350 | 1,320 | 1,350 | 195,000 |
| 1998/04/08 | 1,290 | 1,360 | 1,290 | 1,350 | 258,000 |
| 1998/04/07 | 1,250 | 1,260 | 1,220 | 1,250 | 62,000 |
| 1998/04/06 | 1,300 | 1,300 | 1,250 | 1,250 | 352,000 |
| 1998/04/03 | 1,310 | 1,320 | 1,280 | 1,300 | 71,000 |
| 1998/04/02 | 1,370 | 1,370 | 1,260 | 1,270 | 93,000 |
| 1998/04/01 | 1,360 | 1,370 | 1,340 | 1,350 | 51,000 |
| 1998/03/31 | 1,350 | 1,380 | 1,340 | 1,380 | 181,000 |
| 1998/03/30 | 1,330 | 1,340 | 1,320 | 1,330 | 133,000 |
| 1998/03/27 | 1,340 | 1,340 | 1,330 | 1,330 | 89,000 |
| 1998/03/26 | 1,330 | 1,340 | 1,330 | 1,340 | 680,000 |
| 1998/03/25 | 1,330 | 1,340 | 1,330 | 1,340 | 76,000 |
| 1998/03/24 | 1,330 | 1,340 | 1,320 | 1,330 | 107,000 |
| 1998/03/23 | 1,340 | 1,340 | 1,330 | 1,330 | 22,000 |
| 1998/03/20 | 1,340 | 1,340 | 1,330 | 1,340 | 161,000 |
| 1998/03/19 | 1,330 | 1,330 | 1,320 | 1,330 | 151,000 |
| 1998/03/18 | 1,340 | 1,340 | 1,320 | 1,320 | 82,000 |
| 1998/03/17 | 1,330 | 1,340 | 1,330 | 1,340 | 124,000 |
| 1998/03/16 | 1,340 | 1,340 | 1,320 | 1,330 | 127,000 |
| 1998/03/13 | 1,320 | 1,330 | 1,320 | 1,320 | 217,000 |
| 1998/03/12 | 1,320 | 1,320 | 1,310 | 1,310 | 216,000 |
| 1998/03/11 | 1,310 | 1,320 | 1,300 | 1,320 | 326,000 |
| 1998/03/10 | 1,330 | 1,330 | 1,310 | 1,320 | 357,000 |
| 1998/03/09 | 1,330 | 1,330 | 1,320 | 1,320 | 144,000 |
| 1998/03/06 | 1,320 | 1,330 | 1,320 | 1,330 | 112,000 |
| 1998/03/05 | 1,330 | 1,330 | 1,300 | 1,320 | 398,000 |
| 1998/03/04 | 1,320 | 1,330 | 1,320 | 1,330 | 166,000 |
| 1998/03/03 | 1,360 | 1,360 | 1,330 | 1,340 | 186,000 |
| 1998/03/02 | 1,360 | 1,370 | 1,360 | 1,370 | 152,000 |
| 1998/02/27 | 1,360 | 1,370 | 1,340 | 1,360 | 220,000 |
| 1998/02/26 | 1,330 | 1,360 | 1,330 | 1,350 | 465,000 |
| 1998/02/25 | 1,320 | 1,330 | 1,310 | 1,330 | 298,000 |
| 1998/02/24 | 1,330 | 1,330 | 1,310 | 1,320 | 119,000 |
| 1998/02/23 | 1,350 | 1,350 | 1,310 | 1,310 | 63,000 |
| 1998/02/20 | 1,340 | 1,350 | 1,330 | 1,340 | 68,000 |
| 1998/02/19 | 1,320 | 1,320 | 1,310 | 1,310 | 19,000 |
| 1998/02/18 | 1,350 | 1,350 | 1,310 | 1,320 | 104,000 |
| 1998/02/17 | 1,350 | 1,350 | 1,330 | 1,330 | 76,000 |
| 1998/02/16 | 1,340 | 1,350 | 1,340 | 1,340 | 30,000 |
| 1998/02/13 | 1,380 | 1,380 | 1,340 | 1,340 | 51,000 |
| 1998/02/12 | 1,330 | 1,380 | 1,330 | 1,380 | 110,000 |
| 1998/02/10 | 1,340 | 1,340 | 1,310 | 1,320 | 217,000 |
| 1998/02/09 | 1,340 | 1,350 | 1,330 | 1,340 | 92,000 |
| 1998/02/06 | 1,340 | 1,350 | 1,340 | 1,350 | 94,000 |
| 1998/02/05 | 1,340 | 1,350 | 1,340 | 1,340 | 127,000 |
| 1998/02/04 | 1,350 | 1,350 | 1,340 | 1,340 | 93,000 |
| 1998/02/03 | 1,370 | 1,370 | 1,360 | 1,370 | 39,000 |
| 1998/02/02 | 1,380 | 1,390 | 1,350 | 1,350 | 174,000 |
| 1998/01/30 | 1,430 | 1,430 | 1,400 | 1,400 | 227,000 |
| 1998/01/29 | 1,400 | 1,430 | 1,370 | 1,430 | 252,000 |
| 1998/01/28 | 1,400 | 1,400 | 1,390 | 1,400 | 261,000 |
| 1998/01/27 | 1,400 | 1,410 | 1,370 | 1,400 | 341,000 |
| 1998/01/26 | 1,350 | 1,380 | 1,350 | 1,370 | 320,000 |
| 1998/01/23 | 1,320 | 1,360 | 1,320 | 1,340 | 272,000 |
| 1998/01/22 | 1,330 | 1,340 | 1,320 | 1,320 | 99,000 |
| 1998/01/21 | 1,330 | 1,360 | 1,320 | 1,360 | 310,000 |
| 1998/01/20 | 1,320 | 1,320 | 1,290 | 1,310 | 127,000 |
| 1998/01/19 | 1,330 | 1,330 | 1,310 | 1,330 | 50,000 |
| 1998/01/16 | 1,270 | 1,300 | 1,260 | 1,290 | 124,000 |
| 1998/01/14 | 1,290 | 1,350 | 1,290 | 1,300 | 230,000 |
| 1998/01/13 | 1,270 | 1,280 | 1,260 | 1,280 | 25,000 |
| 1998/01/12 | 1,250 | 1,270 | 1,250 | 1,250 | 31,000 |
| 1998/01/09 | 1,270 | 1,280 | 1,270 | 1,270 | 41,000 |
| 1998/01/08 | 1,250 | 1,280 | 1,250 | 1,270 | 144,000 |
| 1998/01/07 | 1,250 | 1,280 | 1,240 | 1,250 | 108,000 |
| 1998/01/06 | 1,290 | 1,290 | 1,230 | 1,240 | 303,000 |
| 1998/01/05 | 1,340 | 1,350 | 1,280 | 1,280 | 38,000 |