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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,398 | 1,412 | 1,397 | 1,407 | 394,000 |
| 2001/12/27 | 1,383 | 1,390 | 1,361 | 1,389 | 277,000 |
| 2001/12/26 | 1,377 | 1,383 | 1,365 | 1,369 | 429,000 |
| 2001/12/25 | 1,369 | 1,377 | 1,345 | 1,375 | 272,000 |
| 2001/12/21 | 1,350 | 1,369 | 1,345 | 1,368 | 341,000 |
| 2001/12/20 | 1,379 | 1,379 | 1,339 | 1,357 | 426,000 |
| 2001/12/19 | 1,342 | 1,363 | 1,311 | 1,360 | 489,000 |
| 2001/12/18 | 1,320 | 1,350 | 1,308 | 1,345 | 425,000 |
| 2001/12/17 | 1,293 | 1,313 | 1,271 | 1,313 | 495,000 |
| 2001/12/14 | 1,286 | 1,340 | 1,279 | 1,339 | 916,000 |
| 2001/12/13 | 1,299 | 1,328 | 1,283 | 1,306 | 556,000 |
| 2001/12/12 | 1,295 | 1,304 | 1,256 | 1,304 | 552,000 |
| 2001/12/11 | 1,311 | 1,311 | 1,252 | 1,277 | 337,000 |
| 2001/12/10 | 1,305 | 1,314 | 1,270 | 1,271 | 607,000 |
| 2001/12/07 | 1,323 | 1,344 | 1,305 | 1,305 | 414,000 |
| 2001/12/06 | 1,339 | 1,349 | 1,315 | 1,334 | 296,000 |
| 2001/12/05 | 1,357 | 1,359 | 1,306 | 1,352 | 579,000 |
| 2001/12/04 | 1,320 | 1,399 | 1,305 | 1,377 | 404,000 |
| 2001/12/03 | 1,334 | 1,342 | 1,318 | 1,325 | 274,000 |
| 2001/11/30 | 1,324 | 1,340 | 1,308 | 1,326 | 271,000 |
| 2001/11/29 | 1,340 | 1,346 | 1,302 | 1,304 | 308,000 |
| 2001/11/28 | 1,381 | 1,381 | 1,330 | 1,330 | 186,000 |
| 2001/11/27 | 1,391 | 1,395 | 1,360 | 1,365 | 254,000 |
| 2001/11/26 | 1,378 | 1,399 | 1,373 | 1,395 | 311,000 |
| 2001/11/22 | 1,367 | 1,373 | 1,338 | 1,338 | 433,000 |
| 2001/11/21 | 1,380 | 1,390 | 1,355 | 1,357 | 1,080,000 |
| 2001/11/20 | 1,415 | 1,443 | 1,385 | 1,385 | 398,000 |
| 2001/11/19 | 1,397 | 1,415 | 1,389 | 1,402 | 352,000 |
| 2001/11/16 | 1,409 | 1,415 | 1,387 | 1,397 | 147,000 |
| 2001/11/15 | 1,360 | 1,427 | 1,353 | 1,415 | 182,000 |
| 2001/11/14 | 1,360 | 1,373 | 1,356 | 1,363 | 130,000 |
| 2001/11/13 | 1,357 | 1,365 | 1,346 | 1,360 | 182,000 |
| 2001/11/12 | 1,405 | 1,408 | 1,355 | 1,361 | 302,000 |
| 2001/11/09 | 1,432 | 1,440 | 1,400 | 1,409 | 415,000 |
| 2001/11/08 | 1,430 | 1,440 | 1,385 | 1,420 | 514,000 |
| 2001/11/07 | 1,423 | 1,459 | 1,423 | 1,449 | 790,000 |
| 2001/11/06 | 1,420 | 1,427 | 1,409 | 1,419 | 527,000 |
| 2001/11/05 | 1,431 | 1,436 | 1,418 | 1,428 | 573,000 |
| 2001/11/02 | 1,470 | 1,475 | 1,417 | 1,430 | 334,000 |
| 2001/11/01 | 1,515 | 1,515 | 1,450 | 1,462 | 183,000 |
| 2001/10/31 | 1,496 | 1,515 | 1,476 | 1,515 | 220,000 |
| 2001/10/30 | 1,502 | 1,522 | 1,498 | 1,522 | 158,000 |
| 2001/10/29 | 1,520 | 1,520 | 1,506 | 1,511 | 225,000 |
| 2001/10/26 | 1,545 | 1,556 | 1,514 | 1,522 | 140,000 |
| 2001/10/25 | 1,555 | 1,555 | 1,514 | 1,550 | 299,000 |
| 2001/10/24 | 1,540 | 1,560 | 1,510 | 1,533 | 290,000 |
| 2001/10/23 | 1,564 | 1,577 | 1,535 | 1,540 | 183,000 |
| 2001/10/22 | 1,574 | 1,574 | 1,555 | 1,570 | 213,000 |
| 2001/10/19 | 1,550 | 1,550 | 1,512 | 1,544 | 124,000 |
| 2001/10/18 | 1,504 | 1,526 | 1,490 | 1,526 | 230,000 |
| 2001/10/17 | 1,546 | 1,560 | 1,525 | 1,534 | 139,000 |
| 2001/10/16 | 1,550 | 1,563 | 1,526 | 1,546 | 200,000 |
| 2001/10/15 | 1,592 | 1,592 | 1,563 | 1,580 | 208,000 |
| 2001/10/12 | 1,590 | 1,601 | 1,582 | 1,598 | 319,000 |
| 2001/10/11 | 1,610 | 1,610 | 1,576 | 1,595 | 307,000 |
| 2001/10/10 | 1,640 | 1,640 | 1,589 | 1,591 | 224,000 |
| 2001/10/09 | 1,590 | 1,595 | 1,570 | 1,580 | 279,000 |
| 2001/10/05 | 1,615 | 1,615 | 1,567 | 1,591 | 282,000 |
| 2001/10/04 | 1,598 | 1,615 | 1,567 | 1,615 | 305,000 |
| 2001/10/03 | 1,578 | 1,582 | 1,560 | 1,561 | 154,000 |
| 2001/10/02 | 1,552 | 1,554 | 1,549 | 1,553 | 205,000 |
| 2001/10/01 | 1,575 | 1,583 | 1,520 | 1,569 | 260,000 |
| 2001/09/28 | 1,449 | 1,569 | 1,449 | 1,545 | 468,000 |
| 2001/09/27 | 1,425 | 1,469 | 1,422 | 1,469 | 278,000 |
| 2001/09/26 | 1,445 | 1,450 | 1,422 | 1,428 | 206,000 |
| 2001/09/25 | 1,443 | 1,485 | 1,437 | 1,445 | 247,000 |
| 2001/09/21 | 1,470 | 1,470 | 1,413 | 1,437 | 479,000 |
| 2001/09/20 | 1,550 | 1,551 | 1,500 | 1,500 | 524,000 |
| 2001/09/19 | 1,550 | 1,579 | 1,550 | 1,556 | 453,000 |
| 2001/09/18 | 1,546 | 1,576 | 1,546 | 1,547 | 206,000 |
| 2001/09/17 | 1,571 | 1,577 | 1,545 | 1,545 | 204,000 |
| 2001/09/14 | 1,670 | 1,670 | 1,588 | 1,609 | 341,000 |
| 2001/09/13 | 1,615 | 1,632 | 1,599 | 1,610 | 249,000 |
| 2001/09/12 | 1,600 | 1,667 | 1,600 | 1,630 | 115,000 |
| 2001/09/11 | 1,750 | 1,765 | 1,720 | 1,740 | 358,000 |
| 2001/09/10 | 1,725 | 1,739 | 1,709 | 1,726 | 238,000 |
| 2001/09/07 | 1,700 | 1,709 | 1,671 | 1,705 | 136,000 |
| 2001/09/06 | 1,698 | 1,732 | 1,670 | 1,688 | 277,000 |
| 2001/09/05 | 1,620 | 1,692 | 1,617 | 1,692 | 319,000 |
| 2001/09/04 | 1,577 | 1,647 | 1,577 | 1,647 | 575,000 |
| 2001/09/03 | 1,683 | 1,695 | 1,568 | 1,595 | 320,000 |
| 2001/08/31 | 1,700 | 1,736 | 1,680 | 1,680 | 329,000 |
| 2001/08/30 | 1,702 | 1,714 | 1,700 | 1,714 | 144,000 |
| 2001/08/29 | 1,745 | 1,745 | 1,710 | 1,714 | 100,000 |
| 2001/08/28 | 1,715 | 1,730 | 1,705 | 1,730 | 249,000 |
| 2001/08/27 | 1,740 | 1,740 | 1,711 | 1,711 | 101,000 |
| 2001/08/24 | 1,716 | 1,734 | 1,701 | 1,710 | 261,000 |
| 2001/08/23 | 1,736 | 1,740 | 1,716 | 1,716 | 194,000 |
| 2001/08/22 | 1,730 | 1,746 | 1,716 | 1,731 | 255,000 |
| 2001/08/21 | 1,785 | 1,799 | 1,730 | 1,730 | 443,000 |
| 2001/08/20 | 1,760 | 1,785 | 1,740 | 1,749 | 214,000 |
| 2001/08/17 | 1,726 | 1,738 | 1,722 | 1,730 | 322,000 |
| 2001/08/16 | 1,773 | 1,773 | 1,732 | 1,733 | 175,000 |
| 2001/08/15 | 1,810 | 1,811 | 1,770 | 1,773 | 453,000 |
| 2001/08/14 | 1,780 | 1,806 | 1,775 | 1,799 | 445,000 |
| 2001/08/13 | 1,830 | 1,830 | 1,788 | 1,808 | 214,000 |
| 2001/08/10 | 1,805 | 1,837 | 1,805 | 1,831 | 201,000 |
| 2001/08/09 | 1,871 | 1,879 | 1,863 | 1,865 | 272,000 |
| 2001/08/08 | 1,830 | 1,880 | 1,830 | 1,880 | 450,000 |
| 2001/08/07 | 1,829 | 1,832 | 1,813 | 1,831 | 433,000 |
| 2001/08/06 | 1,845 | 1,845 | 1,810 | 1,837 | 258,000 |
| 2001/08/03 | 1,855 | 1,885 | 1,850 | 1,852 | 390,000 |
| 2001/08/02 | 1,846 | 1,865 | 1,840 | 1,857 | 472,000 |
| 2001/08/01 | 1,854 | 1,859 | 1,840 | 1,840 | 196,000 |
| 2001/07/31 | 1,847 | 1,860 | 1,835 | 1,845 | 269,000 |
| 2001/07/30 | 1,854 | 1,854 | 1,820 | 1,847 | 332,000 |
| 2001/07/27 | 1,850 | 1,871 | 1,850 | 1,854 | 199,000 |
| 2001/07/26 | 1,870 | 1,883 | 1,846 | 1,856 | 319,000 |
| 2001/07/25 | 1,914 | 1,914 | 1,850 | 1,860 | 342,000 |
| 2001/07/24 | 1,894 | 1,920 | 1,892 | 1,915 | 306,000 |
| 2001/07/23 | 1,912 | 1,912 | 1,856 | 1,890 | 343,000 |
| 2001/07/19 | 1,903 | 1,915 | 1,860 | 1,882 | 168,000 |
| 2001/07/18 | 1,900 | 1,920 | 1,882 | 1,899 | 150,000 |
| 2001/07/17 | 1,905 | 1,935 | 1,905 | 1,910 | 120,000 |
| 2001/07/16 | 1,949 | 1,949 | 1,924 | 1,924 | 157,000 |
| 2001/07/13 | 1,950 | 1,950 | 1,919 | 1,919 | 234,000 |
| 2001/07/12 | 1,940 | 1,945 | 1,909 | 1,910 | 268,000 |
| 2001/07/11 | 1,920 | 1,930 | 1,876 | 1,880 | 172,000 |
| 2001/07/10 | 1,960 | 1,960 | 1,870 | 1,890 | 546,000 |
| 2001/07/09 | 1,939 | 1,950 | 1,910 | 1,946 | 207,000 |
| 2001/07/06 | 1,950 | 1,980 | 1,912 | 1,920 | 704,000 |
| 2001/07/05 | 1,966 | 1,974 | 1,935 | 1,959 | 361,000 |
| 2001/07/04 | 1,904 | 1,980 | 1,904 | 1,966 | 803,000 |
| 2001/07/03 | 1,900 | 1,934 | 1,900 | 1,934 | 336,000 |
| 2001/07/02 | 1,904 | 1,910 | 1,877 | 1,896 | 267,000 |
| 2001/06/29 | 1,887 | 1,925 | 1,887 | 1,906 | 676,000 |
| 2001/06/28 | 1,888 | 1,888 | 1,866 | 1,875 | 234,000 |
| 2001/06/27 | 1,890 | 1,890 | 1,850 | 1,862 | 247,000 |
| 2001/06/26 | 1,836 | 1,880 | 1,815 | 1,880 | 326,000 |
| 2001/06/25 | 1,870 | 1,870 | 1,845 | 1,845 | 267,000 |
| 2001/06/22 | 1,787 | 1,840 | 1,786 | 1,840 | 337,000 |
| 2001/06/21 | 1,780 | 1,797 | 1,750 | 1,778 | 277,000 |
| 2001/06/20 | 1,798 | 1,798 | 1,752 | 1,760 | 184,000 |
| 2001/06/19 | 1,750 | 1,796 | 1,750 | 1,780 | 213,000 |
| 2001/06/18 | 1,770 | 1,770 | 1,745 | 1,755 | 403,000 |
| 2001/06/15 | 1,750 | 1,765 | 1,750 | 1,752 | 273,000 |
| 2001/06/14 | 1,750 | 1,760 | 1,747 | 1,750 | 400,000 |
| 2001/06/13 | 1,790 | 1,790 | 1,760 | 1,761 | 272,000 |
| 2001/06/12 | 1,762 | 1,775 | 1,757 | 1,762 | 328,000 |
| 2001/06/11 | 1,770 | 1,790 | 1,760 | 1,760 | 142,000 |
| 2001/06/08 | 1,810 | 1,810 | 1,755 | 1,760 | 515,000 |
| 2001/06/07 | 1,785 | 1,789 | 1,757 | 1,770 | 299,000 |
| 2001/06/06 | 1,792 | 1,798 | 1,783 | 1,785 | 142,000 |
| 2001/06/05 | 1,781 | 1,799 | 1,773 | 1,799 | 164,000 |
| 2001/06/04 | 1,812 | 1,815 | 1,771 | 1,807 | 81,000 |
| 2001/06/01 | 1,842 | 1,842 | 1,781 | 1,782 | 253,000 |
| 2001/05/31 | 1,798 | 1,820 | 1,780 | 1,782 | 332,000 |
| 2001/05/30 | 1,830 | 1,840 | 1,800 | 1,802 | 234,000 |
| 2001/05/29 | 1,889 | 1,900 | 1,869 | 1,890 | 114,000 |
| 2001/05/28 | 1,880 | 1,919 | 1,880 | 1,919 | 251,000 |
| 2001/05/25 | 1,860 | 1,888 | 1,860 | 1,875 | 325,000 |
| 2001/05/24 | 1,835 | 1,863 | 1,826 | 1,863 | 281,000 |
| 2001/05/23 | 1,793 | 1,860 | 1,793 | 1,835 | 540,000 |
| 2001/05/22 | 1,860 | 1,865 | 1,830 | 1,853 | 387,000 |
| 2001/05/21 | 1,845 | 1,845 | 1,809 | 1,832 | 209,000 |
| 2001/05/18 | 1,859 | 1,859 | 1,811 | 1,815 | 330,000 |
| 2001/05/17 | 1,815 | 1,845 | 1,798 | 1,829 | 488,000 |
| 2001/05/16 | 1,902 | 1,928 | 1,840 | 1,845 | 407,000 |
| 2001/05/15 | 1,849 | 1,949 | 1,840 | 1,890 | 524,000 |
| 2001/05/14 | 1,851 | 1,892 | 1,850 | 1,850 | 368,000 |
| 2001/05/11 | 1,950 | 1,950 | 1,905 | 1,911 | 310,000 |
| 2001/05/10 | 1,960 | 1,999 | 1,928 | 1,950 | 1,235,000 |
| 2001/05/09 | 1,997 | 2,110 | 1,980 | 2,080 | 1,441,000 |
| 2001/05/08 | 1,901 | 1,959 | 1,901 | 1,937 | 671,000 |
| 2001/05/07 | 1,890 | 1,900 | 1,883 | 1,900 | 154,000 |
| 2001/05/02 | 1,920 | 1,920 | 1,901 | 1,915 | 270,000 |
| 2001/05/01 | 1,885 | 1,910 | 1,870 | 1,910 | 180,000 |
| 2001/04/27 | 1,890 | 1,890 | 1,860 | 1,872 | 162,000 |
| 2001/04/26 | 1,890 | 1,895 | 1,858 | 1,860 | 335,000 |
| 2001/04/25 | 1,848 | 1,869 | 1,834 | 1,858 | 291,000 |
| 2001/04/24 | 1,811 | 1,840 | 1,765 | 1,840 | 275,000 |
| 2001/04/23 | 1,802 | 1,812 | 1,781 | 1,781 | 609,000 |
| 2001/04/20 | 1,799 | 1,812 | 1,770 | 1,812 | 582,000 |
| 2001/04/19 | 1,807 | 1,810 | 1,770 | 1,800 | 392,000 |
| 2001/04/18 | 1,800 | 1,818 | 1,795 | 1,804 | 200,000 |
| 2001/04/17 | 1,820 | 1,825 | 1,750 | 1,795 | 401,000 |
| 2001/04/16 | 1,819 | 1,819 | 1,790 | 1,790 | 165,000 |
| 2001/04/13 | 1,780 | 1,784 | 1,765 | 1,765 | 465,000 |
| 2001/04/12 | 1,790 | 1,836 | 1,770 | 1,810 | 395,000 |
| 2001/04/11 | 1,823 | 1,847 | 1,776 | 1,820 | 193,000 |
| 2001/04/10 | 1,840 | 1,850 | 1,800 | 1,800 | 531,000 |
| 2001/04/09 | 1,761 | 1,797 | 1,750 | 1,750 | 400,000 |
| 2001/04/06 | 1,870 | 1,907 | 1,810 | 1,810 | 253,000 |
| 2001/04/05 | 1,900 | 1,948 | 1,900 | 1,900 | 344,000 |
| 2001/04/04 | 1,869 | 1,900 | 1,869 | 1,876 | 214,000 |
| 2001/04/03 | 1,891 | 1,901 | 1,862 | 1,899 | 246,000 |
| 2001/04/02 | 1,797 | 1,848 | 1,771 | 1,771 | 354,000 |
| 2001/03/30 | 1,875 | 1,900 | 1,850 | 1,857 | 237,000 |
| 2001/03/29 | 1,880 | 1,915 | 1,850 | 1,866 | 184,000 |
| 2001/03/28 | 1,922 | 1,924 | 1,850 | 1,850 | 467,000 |
| 2001/03/27 | 1,925 | 1,940 | 1,896 | 1,914 | 385,000 |
| 2001/03/26 | 1,855 | 1,910 | 1,850 | 1,910 | 589,000 |
| 2001/03/23 | 1,870 | 1,881 | 1,842 | 1,855 | 479,000 |
| 2001/03/22 | 1,880 | 1,948 | 1,850 | 1,930 | 818,000 |
| 2001/03/21 | 1,780 | 1,900 | 1,780 | 1,893 | 1,136,000 |
| 2001/03/19 | 1,735 | 1,759 | 1,715 | 1,750 | 364,000 |
| 2001/03/16 | 1,705 | 1,734 | 1,705 | 1,716 | 495,000 |
| 2001/03/15 | 1,630 | 1,710 | 1,609 | 1,678 | 648,000 |
| 2001/03/14 | 1,635 | 1,654 | 1,629 | 1,631 | 191,000 |
| 2001/03/13 | 1,635 | 1,658 | 1,576 | 1,635 | 259,000 |
| 2001/03/12 | 1,679 | 1,679 | 1,641 | 1,663 | 479,000 |
| 2001/03/09 | 1,675 | 1,682 | 1,641 | 1,658 | 576,000 |
| 2001/03/08 | 1,594 | 1,653 | 1,594 | 1,645 | 502,000 |
| 2001/03/07 | 1,580 | 1,580 | 1,560 | 1,570 | 204,000 |
| 2001/03/06 | 1,569 | 1,580 | 1,559 | 1,580 | 180,000 |
| 2001/03/05 | 1,550 | 1,579 | 1,541 | 1,568 | 230,000 |
| 2001/03/02 | 1,560 | 1,583 | 1,513 | 1,550 | 229,000 |
| 2001/03/01 | 1,545 | 1,590 | 1,526 | 1,539 | 165,000 |
| 2001/02/28 | 1,600 | 1,605 | 1,598 | 1,602 | 434,000 |
| 2001/02/27 | 1,569 | 1,600 | 1,569 | 1,593 | 177,000 |
| 2001/02/26 | 1,563 | 1,563 | 1,551 | 1,551 | 169,000 |
| 2001/02/23 | 1,560 | 1,600 | 1,560 | 1,593 | 526,000 |
| 2001/02/22 | 1,590 | 1,595 | 1,570 | 1,580 | 127,000 |
| 2001/02/21 | 1,610 | 1,610 | 1,593 | 1,603 | 275,000 |
| 2001/02/20 | 1,614 | 1,616 | 1,569 | 1,610 | 440,000 |
| 2001/02/19 | 1,595 | 1,620 | 1,590 | 1,614 | 347,000 |
| 2001/02/16 | 1,575 | 1,620 | 1,575 | 1,595 | 661,000 |
| 2001/02/15 | 1,524 | 1,560 | 1,515 | 1,545 | 766,000 |
| 2001/02/14 | 1,490 | 1,517 | 1,490 | 1,513 | 373,000 |
| 2001/02/13 | 1,561 | 1,561 | 1,485 | 1,490 | 1,714,000 |
| 2001/02/09 | 1,580 | 1,615 | 1,561 | 1,561 | 263,000 |
| 2001/02/08 | 1,589 | 1,589 | 1,551 | 1,577 | 471,000 |
| 2001/02/07 | 1,579 | 1,638 | 1,537 | 1,610 | 389,000 |
| 2001/02/06 | 1,599 | 1,614 | 1,590 | 1,609 | 338,000 |
| 2001/02/05 | 1,572 | 1,582 | 1,540 | 1,555 | 157,000 |
| 2001/02/02 | 1,620 | 1,625 | 1,600 | 1,602 | 506,000 |
| 2001/02/01 | 1,649 | 1,650 | 1,619 | 1,623 | 222,000 |
| 2001/01/31 | 1,629 | 1,675 | 1,602 | 1,657 | 1,036,000 |
| 2001/01/30 | 1,552 | 1,630 | 1,531 | 1,629 | 335,000 |
| 2001/01/29 | 1,510 | 1,540 | 1,510 | 1,522 | 115,000 |
| 2001/01/26 | 1,527 | 1,545 | 1,523 | 1,535 | 153,000 |
| 2001/01/25 | 1,507 | 1,539 | 1,506 | 1,531 | 60,000 |
| 2001/01/24 | 1,552 | 1,558 | 1,508 | 1,515 | 131,000 |
| 2001/01/23 | 1,560 | 1,600 | 1,560 | 1,560 | 71,000 |
| 2001/01/22 | 1,550 | 1,585 | 1,547 | 1,550 | 161,000 |
| 2001/01/19 | 1,580 | 1,605 | 1,560 | 1,580 | 373,000 |
| 2001/01/18 | 1,571 | 1,585 | 1,564 | 1,571 | 208,000 |
| 2001/01/17 | 1,521 | 1,570 | 1,521 | 1,560 | 258,000 |
| 2001/01/16 | 1,510 | 1,521 | 1,506 | 1,519 | 138,000 |
| 2001/01/15 | 1,549 | 1,550 | 1,486 | 1,486 | 73,000 |
| 2001/01/12 | 1,538 | 1,569 | 1,495 | 1,569 | 353,000 |
| 2001/01/11 | 1,546 | 1,546 | 1,472 | 1,522 | 158,000 |
| 2001/01/10 | 1,537 | 1,537 | 1,500 | 1,523 | 99,000 |
| 2001/01/09 | 1,546 | 1,550 | 1,521 | 1,537 | 98,000 |
| 2001/01/05 | 1,545 | 1,545 | 1,507 | 1,520 | 83,000 |
| 2001/01/04 | 1,550 | 1,550 | 1,517 | 1,519 | 45,000 |