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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,420 | 1,420 | 1,400 | 1,404 | 62,000 |
| 1999/12/29 | 1,474 | 1,474 | 1,399 | 1,400 | 180,000 |
| 1999/12/28 | 1,500 | 1,500 | 1,485 | 1,485 | 64,000 |
| 1999/12/27 | 1,528 | 1,528 | 1,490 | 1,495 | 128,000 |
| 1999/12/24 | 1,520 | 1,559 | 1,510 | 1,559 | 224,000 |
| 1999/12/22 | 1,552 | 1,571 | 1,512 | 1,550 | 166,000 |
| 1999/12/21 | 1,627 | 1,627 | 1,570 | 1,570 | 138,000 |
| 1999/12/20 | 1,574 | 1,639 | 1,574 | 1,634 | 356,000 |
| 1999/12/17 | 1,518 | 1,545 | 1,515 | 1,545 | 144,000 |
| 1999/12/16 | 1,540 | 1,545 | 1,490 | 1,519 | 445,000 |
| 1999/12/15 | 1,541 | 1,550 | 1,500 | 1,500 | 320,000 |
| 1999/12/14 | 1,580 | 1,585 | 1,528 | 1,528 | 297,000 |
| 1999/12/13 | 1,567 | 1,589 | 1,533 | 1,533 | 298,000 |
| 1999/12/10 | 1,510 | 1,538 | 1,510 | 1,537 | 1,061,000 |
| 1999/12/09 | 1,550 | 1,620 | 1,550 | 1,600 | 342,000 |
| 1999/12/08 | 1,554 | 1,576 | 1,554 | 1,556 | 365,000 |
| 1999/12/07 | 1,554 | 1,580 | 1,554 | 1,563 | 248,000 |
| 1999/12/06 | 1,620 | 1,630 | 1,575 | 1,575 | 251,000 |
| 1999/12/03 | 1,606 | 1,665 | 1,606 | 1,630 | 640,000 |
| 1999/12/02 | 1,600 | 1,609 | 1,595 | 1,602 | 472,000 |
| 1999/12/01 | 1,584 | 1,604 | 1,580 | 1,581 | 544,000 |
| 1999/11/30 | 1,670 | 1,670 | 1,547 | 1,554 | 372,000 |
| 1999/11/29 | 1,700 | 1,715 | 1,673 | 1,673 | 166,000 |
| 1999/11/26 | 1,705 | 1,735 | 1,705 | 1,710 | 191,000 |
| 1999/11/25 | 1,750 | 1,750 | 1,720 | 1,732 | 266,000 |
| 1999/11/24 | 1,750 | 1,750 | 1,729 | 1,740 | 142,000 |
| 1999/11/22 | 1,759 | 1,775 | 1,727 | 1,727 | 329,000 |
| 1999/11/19 | 1,759 | 1,790 | 1,750 | 1,759 | 382,000 |
| 1999/11/18 | 1,730 | 1,762 | 1,730 | 1,759 | 129,000 |
| 1999/11/17 | 1,755 | 1,780 | 1,697 | 1,725 | 151,000 |
| 1999/11/16 | 1,750 | 1,785 | 1,745 | 1,785 | 183,000 |
| 1999/11/15 | 1,809 | 1,810 | 1,758 | 1,761 | 353,000 |
| 1999/11/12 | 1,778 | 1,815 | 1,748 | 1,813 | 2,109,000 |
| 1999/11/11 | 1,720 | 1,805 | 1,671 | 1,718 | 1,468,000 |
| 1999/11/10 | 1,540 | 1,660 | 1,540 | 1,650 | 932,000 |
| 1999/11/09 | 1,564 | 1,570 | 1,541 | 1,550 | 70,000 |
| 1999/11/08 | 1,594 | 1,594 | 1,534 | 1,534 | 349,000 |
| 1999/11/05 | 1,590 | 1,590 | 1,553 | 1,564 | 95,000 |
| 1999/11/04 | 1,600 | 1,611 | 1,554 | 1,573 | 261,000 |
| 1999/11/02 | 1,565 | 1,630 | 1,545 | 1,600 | 711,000 |
| 1999/11/01 | 1,530 | 1,530 | 1,485 | 1,485 | 75,000 |
| 1999/10/29 | 1,504 | 1,545 | 1,503 | 1,512 | 167,000 |
| 1999/10/28 | 1,470 | 1,473 | 1,461 | 1,464 | 61,000 |
| 1999/10/27 | 1,470 | 1,482 | 1,470 | 1,470 | 145,000 |
| 1999/10/26 | 1,465 | 1,479 | 1,465 | 1,473 | 108,000 |
| 1999/10/25 | 1,477 | 1,495 | 1,477 | 1,477 | 115,000 |
| 1999/10/22 | 1,476 | 1,509 | 1,476 | 1,500 | 147,000 |
| 1999/10/21 | 1,539 | 1,539 | 1,504 | 1,506 | 90,000 |
| 1999/10/20 | 1,536 | 1,564 | 1,522 | 1,539 | 202,000 |
| 1999/10/19 | 1,491 | 1,491 | 1,466 | 1,466 | 118,000 |
| 1999/10/18 | 1,485 | 1,500 | 1,451 | 1,451 | 220,000 |
| 1999/10/15 | 1,496 | 1,498 | 1,486 | 1,495 | 205,000 |
| 1999/10/14 | 1,510 | 1,510 | 1,486 | 1,496 | 702,000 |
| 1999/10/13 | 1,557 | 1,561 | 1,492 | 1,496 | 262,000 |
| 1999/10/12 | 1,590 | 1,621 | 1,565 | 1,565 | 240,000 |
| 1999/10/08 | 1,630 | 1,635 | 1,575 | 1,575 | 273,000 |
| 1999/10/07 | 1,635 | 1,635 | 1,607 | 1,630 | 142,000 |
| 1999/10/06 | 1,641 | 1,643 | 1,621 | 1,637 | 214,000 |
| 1999/10/05 | 1,660 | 1,680 | 1,630 | 1,630 | 107,000 |
| 1999/10/04 | 1,661 | 1,720 | 1,630 | 1,630 | 528,000 |
| 1999/10/01 | 1,690 | 1,720 | 1,660 | 1,660 | 331,000 |
| 1999/09/30 | 1,609 | 1,670 | 1,591 | 1,665 | 364,000 |
| 1999/09/29 | 1,601 | 1,612 | 1,541 | 1,609 | 124,000 |
| 1999/09/28 | 1,590 | 1,629 | 1,590 | 1,624 | 60,000 |
| 1999/09/27 | 1,615 | 1,620 | 1,571 | 1,620 | 57,000 |
| 1999/09/24 | 1,620 | 1,620 | 1,540 | 1,620 | 181,000 |
| 1999/09/22 | 1,640 | 1,640 | 1,605 | 1,610 | 173,000 |
| 1999/09/21 | 1,701 | 1,701 | 1,690 | 1,700 | 128,000 |
| 1999/09/20 | 1,700 | 1,700 | 1,660 | 1,690 | 97,000 |
| 1999/09/17 | 1,651 | 1,720 | 1,651 | 1,699 | 717,000 |
| 1999/09/16 | 1,659 | 1,659 | 1,620 | 1,621 | 264,000 |
| 1999/09/14 | 1,669 | 1,670 | 1,630 | 1,643 | 203,000 |
| 1999/09/13 | 1,700 | 1,700 | 1,662 | 1,671 | 115,000 |
| 1999/09/10 | 1,699 | 1,705 | 1,660 | 1,680 | 428,000 |
| 1999/09/09 | 1,650 | 1,690 | 1,650 | 1,690 | 277,000 |
| 1999/09/08 | 1,625 | 1,647 | 1,625 | 1,635 | 225,000 |
| 1999/09/07 | 1,628 | 1,660 | 1,622 | 1,625 | 304,000 |
| 1999/09/06 | 1,571 | 1,640 | 1,571 | 1,628 | 347,000 |
| 1999/09/03 | 1,597 | 1,599 | 1,570 | 1,571 | 210,000 |
| 1999/09/02 | 1,540 | 1,600 | 1,520 | 1,600 | 106,000 |
| 1999/09/01 | 1,496 | 1,500 | 1,468 | 1,500 | 90,000 |
| 1999/08/31 | 1,550 | 1,560 | 1,523 | 1,550 | 133,000 |
| 1999/08/30 | 1,565 | 1,565 | 1,531 | 1,548 | 291,000 |
| 1999/08/27 | 1,550 | 1,572 | 1,535 | 1,535 | 191,000 |
| 1999/08/26 | 1,610 | 1,610 | 1,550 | 1,550 | 71,000 |
| 1999/08/25 | 1,569 | 1,620 | 1,565 | 1,610 | 455,000 |
| 1999/08/24 | 1,600 | 1,600 | 1,550 | 1,570 | 95,000 |
| 1999/08/23 | 1,560 | 1,590 | 1,555 | 1,590 | 168,000 |
| 1999/08/20 | 1,585 | 1,598 | 1,555 | 1,555 | 148,000 |
| 1999/08/19 | 1,547 | 1,630 | 1,547 | 1,555 | 157,000 |
| 1999/08/18 | 1,610 | 1,610 | 1,545 | 1,550 | 159,000 |
| 1999/08/17 | 1,609 | 1,610 | 1,595 | 1,599 | 302,000 |
| 1999/08/16 | 1,565 | 1,615 | 1,565 | 1,608 | 220,000 |
| 1999/08/13 | 1,539 | 1,570 | 1,513 | 1,565 | 231,000 |
| 1999/08/12 | 1,515 | 1,547 | 1,515 | 1,533 | 213,000 |
| 1999/08/11 | 1,473 | 1,520 | 1,467 | 1,515 | 779,000 |
| 1999/08/10 | 1,450 | 1,480 | 1,450 | 1,469 | 389,000 |
| 1999/08/09 | 1,400 | 1,453 | 1,400 | 1,452 | 338,000 |
| 1999/08/06 | 1,400 | 1,427 | 1,399 | 1,411 | 143,000 |
| 1999/08/05 | 1,400 | 1,418 | 1,379 | 1,380 | 223,000 |
| 1999/08/04 | 1,430 | 1,430 | 1,372 | 1,397 | 183,000 |
| 1999/08/03 | 1,395 | 1,430 | 1,370 | 1,430 | 251,000 |
| 1999/08/02 | 1,394 | 1,449 | 1,394 | 1,415 | 219,000 |
| 1999/07/30 | 1,440 | 1,480 | 1,430 | 1,474 | 194,000 |
| 1999/07/29 | 1,410 | 1,489 | 1,407 | 1,489 | 271,000 |
| 1999/07/28 | 1,400 | 1,420 | 1,386 | 1,400 | 656,000 |
| 1999/07/27 | 1,330 | 1,400 | 1,330 | 1,400 | 284,000 |
| 1999/07/26 | 1,314 | 1,350 | 1,314 | 1,347 | 198,000 |
| 1999/07/23 | 1,310 | 1,315 | 1,310 | 1,310 | 112,000 |
| 1999/07/22 | 1,345 | 1,345 | 1,310 | 1,310 | 186,000 |
| 1999/07/21 | 1,350 | 1,350 | 1,318 | 1,339 | 75,000 |
| 1999/07/19 | 1,312 | 1,331 | 1,310 | 1,330 | 148,000 |
| 1999/07/16 | 1,330 | 1,330 | 1,310 | 1,310 | 73,000 |
| 1999/07/15 | 1,310 | 1,312 | 1,303 | 1,310 | 420,000 |
| 1999/07/14 | 1,311 | 1,349 | 1,310 | 1,330 | 146,000 |
| 1999/07/13 | 1,330 | 1,330 | 1,306 | 1,310 | 126,000 |
| 1999/07/12 | 1,349 | 1,349 | 1,301 | 1,302 | 143,000 |
| 1999/07/09 | 1,319 | 1,336 | 1,308 | 1,336 | 157,000 |
| 1999/07/08 | 1,312 | 1,321 | 1,311 | 1,311 | 107,000 |
| 1999/07/07 | 1,301 | 1,319 | 1,301 | 1,311 | 42,000 |
| 1999/07/06 | 1,300 | 1,310 | 1,297 | 1,297 | 90,000 |
| 1999/07/05 | 1,302 | 1,320 | 1,295 | 1,310 | 139,000 |
| 1999/07/02 | 1,273 | 1,305 | 1,273 | 1,300 | 340,000 |
| 1999/07/01 | 1,295 | 1,295 | 1,270 | 1,273 | 35,000 |
| 1999/06/30 | 1,300 | 1,300 | 1,260 | 1,277 | 185,000 |
| 1999/06/29 | 1,279 | 1,299 | 1,279 | 1,282 | 67,000 |
| 1999/06/28 | 1,280 | 1,285 | 1,251 | 1,251 | 169,000 |
| 1999/06/25 | 1,307 | 1,319 | 1,299 | 1,300 | 293,000 |
| 1999/06/24 | 1,320 | 1,333 | 1,297 | 1,307 | 251,000 |
| 1999/06/23 | 1,288 | 1,319 | 1,285 | 1,318 | 210,000 |
| 1999/06/22 | 1,289 | 1,289 | 1,270 | 1,288 | 95,000 |
| 1999/06/21 | 1,265 | 1,310 | 1,257 | 1,289 | 111,000 |
| 1999/06/18 | 1,319 | 1,339 | 1,255 | 1,255 | 102,000 |
| 1999/06/17 | 1,271 | 1,299 | 1,271 | 1,299 | 64,000 |
| 1999/06/16 | 1,271 | 1,291 | 1,257 | 1,271 | 263,000 |
| 1999/06/15 | 1,272 | 1,272 | 1,241 | 1,258 | 231,000 |
| 1999/06/14 | 1,275 | 1,295 | 1,252 | 1,252 | 111,000 |
| 1999/06/11 | 1,287 | 1,303 | 1,267 | 1,286 | 498,000 |
| 1999/06/10 | 1,335 | 1,348 | 1,314 | 1,327 | 204,000 |
| 1999/06/09 | 1,310 | 1,339 | 1,310 | 1,335 | 154,000 |
| 1999/06/08 | 1,321 | 1,321 | 1,309 | 1,310 | 124,000 |
| 1999/06/07 | 1,302 | 1,333 | 1,302 | 1,322 | 43,000 |
| 1999/06/04 | 1,335 | 1,342 | 1,295 | 1,295 | 214,000 |
| 1999/06/03 | 1,310 | 1,370 | 1,310 | 1,351 | 548,000 |
| 1999/06/02 | 1,309 | 1,310 | 1,299 | 1,310 | 203,000 |
| 1999/06/01 | 1,309 | 1,309 | 1,291 | 1,309 | 178,000 |
| 1999/05/31 | 1,315 | 1,331 | 1,294 | 1,331 | 219,000 |
| 1999/05/28 | 1,329 | 1,344 | 1,310 | 1,320 | 760,000 |
| 1999/05/27 | 1,245 | 1,312 | 1,245 | 1,300 | 895,000 |
| 1999/05/26 | 1,196 | 1,229 | 1,183 | 1,229 | 69,000 |
| 1999/05/25 | 1,217 | 1,217 | 1,200 | 1,200 | 166,000 |
| 1999/05/24 | 1,211 | 1,211 | 1,173 | 1,197 | 192,000 |
| 1999/05/21 | 1,185 | 1,185 | 1,160 | 1,171 | 117,000 |
| 1999/05/20 | 1,180 | 1,180 | 1,150 | 1,165 | 102,000 |
| 1999/05/19 | 1,184 | 1,184 | 1,160 | 1,160 | 48,000 |
| 1999/05/18 | 1,185 | 1,185 | 1,159 | 1,161 | 53,000 |
| 1999/05/17 | 1,165 | 1,178 | 1,150 | 1,154 | 64,000 |
| 1999/05/14 | 1,188 | 1,189 | 1,161 | 1,185 | 80,000 |
| 1999/05/13 | 1,176 | 1,176 | 1,142 | 1,148 | 167,000 |
| 1999/05/12 | 1,201 | 1,205 | 1,180 | 1,180 | 110,000 |
| 1999/05/11 | 1,215 | 1,215 | 1,199 | 1,199 | 71,000 |
| 1999/05/10 | 1,215 | 1,215 | 1,206 | 1,208 | 158,000 |
| 1999/05/07 | 1,244 | 1,244 | 1,210 | 1,215 | 91,000 |
| 1999/05/06 | 1,250 | 1,250 | 1,231 | 1,250 | 51,000 |
| 1999/04/30 | 1,251 | 1,260 | 1,231 | 1,231 | 91,000 |
| 1999/04/28 | 1,266 | 1,271 | 1,250 | 1,250 | 107,000 |
| 1999/04/27 | 1,300 | 1,300 | 1,288 | 1,291 | 45,000 |
| 1999/04/26 | 1,295 | 1,340 | 1,291 | 1,334 | 115,000 |
| 1999/04/23 | 1,270 | 1,291 | 1,260 | 1,290 | 184,000 |
| 1999/04/22 | 1,234 | 1,279 | 1,233 | 1,269 | 248,000 |
| 1999/04/21 | 1,238 | 1,238 | 1,210 | 1,230 | 118,000 |
| 1999/04/20 | 1,228 | 1,235 | 1,209 | 1,228 | 131,000 |
| 1999/04/19 | 1,245 | 1,245 | 1,200 | 1,208 | 85,000 |
| 1999/04/16 | 1,249 | 1,253 | 1,231 | 1,231 | 230,000 |
| 1999/04/15 | 1,240 | 1,240 | 1,225 | 1,238 | 68,000 |
| 1999/04/14 | 1,234 | 1,245 | 1,228 | 1,245 | 146,000 |
| 1999/04/13 | 1,238 | 1,241 | 1,205 | 1,205 | 103,000 |
| 1999/04/12 | 1,237 | 1,251 | 1,210 | 1,238 | 171,000 |
| 1999/04/09 | 1,245 | 1,245 | 1,194 | 1,217 | 242,000 |
| 1999/04/08 | 1,238 | 1,240 | 1,211 | 1,237 | 208,000 |
| 1999/04/07 | 1,199 | 1,239 | 1,182 | 1,239 | 249,000 |
| 1999/04/06 | 1,180 | 1,198 | 1,161 | 1,180 | 108,000 |
| 1999/04/05 | 1,170 | 1,192 | 1,170 | 1,176 | 120,000 |
| 1999/04/02 | 1,181 | 1,236 | 1,181 | 1,207 | 255,000 |
| 1999/04/01 | 1,159 | 1,166 | 1,145 | 1,165 | 134,000 |
| 1999/03/31 | 1,137 | 1,165 | 1,137 | 1,150 | 320,000 |
| 1999/03/30 | 1,148 | 1,149 | 1,117 | 1,117 | 237,000 |
| 1999/03/29 | 1,128 | 1,145 | 1,120 | 1,135 | 210,000 |
| 1999/03/26 | 1,120 | 1,130 | 1,115 | 1,128 | 639,000 |
| 1999/03/25 | 1,114 | 1,122 | 1,106 | 1,112 | 275,000 |
| 1999/03/24 | 1,132 | 1,132 | 1,106 | 1,113 | 149,000 |
| 1999/03/23 | 1,218 | 1,218 | 1,120 | 1,136 | 194,000 |
| 1999/03/19 | 1,230 | 1,230 | 1,155 | 1,178 | 103,000 |
| 1999/03/18 | 1,217 | 1,229 | 1,150 | 1,150 | 124,000 |
| 1999/03/17 | 1,236 | 1,240 | 1,200 | 1,217 | 69,000 |
| 1999/03/16 | 1,219 | 1,259 | 1,219 | 1,254 | 71,000 |
| 1999/03/15 | 1,200 | 1,259 | 1,178 | 1,259 | 62,000 |
| 1999/03/12 | 1,254 | 1,254 | 1,220 | 1,222 | 125,000 |
| 1999/03/11 | 1,195 | 1,250 | 1,195 | 1,227 | 100,000 |
| 1999/03/10 | 1,190 | 1,245 | 1,189 | 1,220 | 112,000 |
| 1999/03/09 | 1,176 | 1,189 | 1,167 | 1,178 | 49,000 |
| 1999/03/08 | 1,180 | 1,200 | 1,180 | 1,188 | 66,000 |
| 1999/03/05 | 1,130 | 1,200 | 1,110 | 1,200 | 201,000 |
| 1999/03/04 | 1,159 | 1,159 | 1,105 | 1,110 | 167,000 |
| 1999/03/03 | 1,110 | 1,119 | 1,110 | 1,119 | 138,000 |
| 1999/03/02 | 1,120 | 1,134 | 1,098 | 1,119 | 153,000 |
| 1999/03/01 | 1,150 | 1,154 | 1,121 | 1,121 | 173,000 |
| 1999/02/26 | 1,150 | 1,160 | 1,150 | 1,156 | 96,000 |
| 1999/02/25 | 1,152 | 1,156 | 1,152 | 1,156 | 126,000 |
| 1999/02/24 | 1,170 | 1,170 | 1,150 | 1,151 | 50,000 |
| 1999/02/23 | 1,156 | 1,170 | 1,150 | 1,155 | 64,000 |
| 1999/02/22 | 1,192 | 1,192 | 1,167 | 1,170 | 79,000 |
| 1999/02/19 | 1,166 | 1,166 | 1,150 | 1,158 | 72,000 |
| 1999/02/18 | 1,157 | 1,178 | 1,126 | 1,146 | 65,000 |
| 1999/02/17 | 1,180 | 1,193 | 1,150 | 1,150 | 63,000 |
| 1999/02/16 | 1,169 | 1,190 | 1,160 | 1,179 | 57,000 |
| 1999/02/15 | 1,125 | 1,163 | 1,125 | 1,163 | 45,000 |
| 1999/02/12 | 1,140 | 1,158 | 1,139 | 1,158 | 90,000 |
| 1999/02/10 | 1,149 | 1,149 | 1,127 | 1,136 | 10,000 |
| 1999/02/09 | 1,140 | 1,140 | 1,120 | 1,130 | 42,000 |
| 1999/02/08 | 1,120 | 1,135 | 1,115 | 1,121 | 55,000 |
| 1999/02/05 | 1,124 | 1,140 | 1,116 | 1,135 | 102,000 |
| 1999/02/04 | 1,125 | 1,130 | 1,111 | 1,125 | 172,000 |
| 1999/02/03 | 1,179 | 1,179 | 1,120 | 1,120 | 30,000 |
| 1999/02/02 | 1,184 | 1,184 | 1,178 | 1,179 | 46,000 |
| 1999/02/01 | 1,195 | 1,195 | 1,168 | 1,168 | 15,000 |
| 1999/01/29 | 1,145 | 1,180 | 1,145 | 1,180 | 54,000 |
| 1999/01/28 | 1,151 | 1,177 | 1,151 | 1,158 | 38,000 |
| 1999/01/27 | 1,145 | 1,165 | 1,145 | 1,150 | 39,000 |
| 1999/01/26 | 1,165 | 1,179 | 1,145 | 1,145 | 95,000 |
| 1999/01/25 | 1,179 | 1,184 | 1,165 | 1,179 | 35,000 |
| 1999/01/22 | 1,180 | 1,180 | 1,160 | 1,179 | 19,000 |
| 1999/01/21 | 1,194 | 1,194 | 1,172 | 1,184 | 45,000 |
| 1999/01/20 | 1,192 | 1,194 | 1,166 | 1,194 | 65,000 |
| 1999/01/19 | 1,180 | 1,180 | 1,160 | 1,172 | 13,000 |
| 1999/01/18 | 1,160 | 1,163 | 1,145 | 1,163 | 37,000 |
| 1999/01/14 | 1,111 | 1,143 | 1,111 | 1,140 | 144,000 |
| 1999/01/13 | 1,157 | 1,157 | 1,084 | 1,109 | 80,000 |
| 1999/01/12 | 1,171 | 1,172 | 1,161 | 1,161 | 49,000 |
| 1999/01/11 | 1,180 | 1,186 | 1,180 | 1,183 | 12,000 |
| 1999/01/08 | 1,250 | 1,250 | 1,200 | 1,200 | 95,000 |
| 1999/01/07 | 1,255 | 1,260 | 1,230 | 1,230 | 57,000 |
| 1999/01/06 | 1,195 | 1,200 | 1,194 | 1,200 | 11,000 |
| 1999/01/05 | 1,220 | 1,240 | 1,194 | 1,194 | 54,000 |
| 1999/01/04 | 1,246 | 1,246 | 1,220 | 1,220 | 25,000 |