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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,626 | 1,633 | 1,615 | 1,632 | 62,000 |
| 2002/12/27 | 1,626 | 1,636 | 1,618 | 1,636 | 328,700 |
| 2002/12/26 | 1,607 | 1,615 | 1,600 | 1,610 | 229,700 |
| 2002/12/25 | 1,600 | 1,611 | 1,594 | 1,605 | 346,200 |
| 2002/12/24 | 1,604 | 1,611 | 1,595 | 1,606 | 601,000 |
| 2002/12/20 | 1,611 | 1,630 | 1,592 | 1,604 | 480,500 |
| 2002/12/19 | 1,595 | 1,610 | 1,590 | 1,610 | 328,800 |
| 2002/12/18 | 1,616 | 1,619 | 1,597 | 1,612 | 561,700 |
| 2002/12/17 | 1,644 | 1,644 | 1,617 | 1,635 | 421,800 |
| 2002/12/16 | 1,638 | 1,640 | 1,616 | 1,616 | 370,400 |
| 2002/12/13 | 1,650 | 1,652 | 1,630 | 1,638 | 852,400 |
| 2002/12/12 | 1,638 | 1,640 | 1,628 | 1,637 | 538,400 |
| 2002/12/11 | 1,628 | 1,635 | 1,606 | 1,615 | 558,000 |
| 2002/12/10 | 1,594 | 1,637 | 1,594 | 1,621 | 465,900 |
| 2002/12/09 | 1,634 | 1,640 | 1,604 | 1,620 | 437,500 |
| 2002/12/06 | 1,590 | 1,631 | 1,580 | 1,631 | 534,600 |
| 2002/12/05 | 1,643 | 1,643 | 1,608 | 1,626 | 248,700 |
| 2002/12/04 | 1,619 | 1,643 | 1,590 | 1,643 | 490,600 |
| 2002/12/03 | 1,604 | 1,619 | 1,587 | 1,604 | 482,800 |
| 2002/12/02 | 1,610 | 1,648 | 1,605 | 1,609 | 373,000 |
| 2002/11/29 | 1,639 | 1,663 | 1,638 | 1,638 | 404,200 |
| 2002/11/28 | 1,638 | 1,650 | 1,638 | 1,641 | 498,900 |
| 2002/11/27 | 1,630 | 1,643 | 1,630 | 1,635 | 386,400 |
| 2002/11/26 | 1,636 | 1,645 | 1,604 | 1,630 | 254,100 |
| 2002/11/25 | 1,629 | 1,640 | 1,626 | 1,635 | 518,800 |
| 2002/11/22 | 1,625 | 1,631 | 1,615 | 1,627 | 432,900 |
| 2002/11/21 | 1,625 | 1,629 | 1,607 | 1,619 | 445,100 |
| 2002/11/20 | 1,623 | 1,625 | 1,617 | 1,622 | 550,100 |
| 2002/11/19 | 1,627 | 1,627 | 1,602 | 1,622 | 486,200 |
| 2002/11/18 | 1,636 | 1,637 | 1,621 | 1,626 | 485,900 |
| 2002/11/15 | 1,640 | 1,640 | 1,620 | 1,633 | 640,000 |
| 2002/11/14 | 1,594 | 1,612 | 1,588 | 1,600 | 664,200 |
| 2002/11/13 | 1,568 | 1,590 | 1,550 | 1,569 | 436,000 |
| 2002/11/12 | 1,524 | 1,552 | 1,524 | 1,532 | 238,900 |
| 2002/11/11 | 1,563 | 1,579 | 1,512 | 1,523 | 400,800 |
| 2002/11/08 | 1,568 | 1,601 | 1,568 | 1,589 | 294,600 |
| 2002/11/07 | 1,575 | 1,612 | 1,575 | 1,587 | 306,400 |
| 2002/11/06 | 1,590 | 1,613 | 1,575 | 1,575 | 743,900 |
| 2002/11/05 | 1,597 | 1,618 | 1,587 | 1,589 | 777,100 |
| 2002/11/01 | 1,579 | 1,596 | 1,572 | 1,595 | 233,700 |
| 2002/10/31 | 1,594 | 1,596 | 1,578 | 1,579 | 482,800 |
| 2002/10/30 | 1,541 | 1,600 | 1,527 | 1,579 | 460,400 |
| 2002/10/29 | 1,600 | 1,600 | 1,554 | 1,564 | 318,000 |
| 2002/10/28 | 1,572 | 1,609 | 1,554 | 1,600 | 822,200 |
| 2002/10/25 | 1,570 | 1,582 | 1,547 | 1,571 | 358,600 |
| 2002/10/24 | 1,570 | 1,570 | 1,553 | 1,560 | 337,200 |
| 2002/10/23 | 1,563 | 1,570 | 1,536 | 1,547 | 227,800 |
| 2002/10/22 | 1,541 | 1,575 | 1,540 | 1,548 | 379,300 |
| 2002/10/21 | 1,570 | 1,574 | 1,548 | 1,548 | 315,900 |
| 2002/10/18 | 1,585 | 1,590 | 1,550 | 1,560 | 556,200 |
| 2002/10/17 | 1,560 | 1,583 | 1,560 | 1,570 | 174,200 |
| 2002/10/16 | 1,570 | 1,575 | 1,552 | 1,559 | 281,700 |
| 2002/10/15 | 1,506 | 1,565 | 1,506 | 1,565 | 329,000 |
| 2002/10/11 | 1,503 | 1,524 | 1,503 | 1,504 | 214,200 |
| 2002/10/10 | 1,500 | 1,524 | 1,492 | 1,497 | 273,500 |
| 2002/10/09 | 1,554 | 1,554 | 1,499 | 1,518 | 203,500 |
| 2002/10/08 | 1,548 | 1,549 | 1,522 | 1,541 | 245,000 |
| 2002/10/07 | 1,550 | 1,566 | 1,545 | 1,548 | 937,400 |
| 2002/10/04 | 1,508 | 1,559 | 1,508 | 1,559 | 285,600 |
| 2002/10/03 | 1,557 | 1,557 | 1,520 | 1,520 | 342,200 |
| 2002/10/02 | 1,520 | 1,560 | 1,515 | 1,518 | 274,600 |
| 2002/10/01 | 1,577 | 1,577 | 1,525 | 1,532 | 398,800 |
| 2002/09/30 | 1,580 | 1,580 | 1,555 | 1,556 | 181,000 |
| 2002/09/27 | 1,575 | 1,591 | 1,574 | 1,583 | 459,800 |
| 2002/09/26 | 1,560 | 1,568 | 1,548 | 1,567 | 589,900 |
| 2002/09/25 | 1,577 | 1,600 | 1,555 | 1,559 | 221,900 |
| 2002/09/24 | 1,625 | 1,625 | 1,599 | 1,613 | 402,900 |
| 2002/09/20 | 1,655 | 1,655 | 1,597 | 1,599 | 398,100 |
| 2002/09/19 | 1,629 | 1,688 | 1,629 | 1,630 | 916,900 |
| 2002/09/18 | 1,635 | 1,650 | 1,605 | 1,629 | 539,200 |
| 2002/09/17 | 1,560 | 1,640 | 1,560 | 1,634 | 1,493,100 |
| 2002/09/13 | 1,560 | 1,561 | 1,535 | 1,553 | 872,700 |
| 2002/09/12 | 1,510 | 1,559 | 1,510 | 1,550 | 324,000 |
| 2002/09/11 | 1,535 | 1,570 | 1,530 | 1,533 | 750,700 |
| 2002/09/10 | 1,538 | 1,538 | 1,520 | 1,532 | 408,200 |
| 2002/09/09 | 1,518 | 1,547 | 1,518 | 1,538 | 602,700 |
| 2002/09/06 | 1,492 | 1,513 | 1,470 | 1,504 | 292,600 |
| 2002/09/05 | 1,460 | 1,500 | 1,460 | 1,492 | 366,100 |
| 2002/09/04 | 1,468 | 1,488 | 1,439 | 1,440 | 525,600 |
| 2002/09/03 | 1,478 | 1,503 | 1,468 | 1,468 | 477,400 |
| 2002/09/02 | 1,525 | 1,528 | 1,507 | 1,508 | 504,000 |
| 2002/08/30 | 1,498 | 1,507 | 1,490 | 1,500 | 386,400 |
| 2002/08/29 | 1,511 | 1,511 | 1,465 | 1,465 | 342,600 |
| 2002/08/28 | 1,513 | 1,513 | 1,472 | 1,491 | 291,700 |
| 2002/08/27 | 1,495 | 1,521 | 1,487 | 1,487 | 404,200 |
| 2002/08/26 | 1,436 | 1,510 | 1,436 | 1,503 | 431,100 |
| 2002/08/23 | 1,461 | 1,492 | 1,461 | 1,476 | 354,000 |
| 2002/08/22 | 1,470 | 1,485 | 1,442 | 1,480 | 316,900 |
| 2002/08/21 | 1,475 | 1,475 | 1,436 | 1,460 | 352,900 |
| 2002/08/20 | 1,450 | 1,459 | 1,433 | 1,455 | 626,100 |
| 2002/08/19 | 1,485 | 1,485 | 1,449 | 1,455 | 372,600 |
| 2002/08/16 | 1,522 | 1,522 | 1,465 | 1,484 | 222,300 |
| 2002/08/15 | 1,500 | 1,505 | 1,485 | 1,492 | 219,000 |
| 2002/08/14 | 1,481 | 1,496 | 1,467 | 1,488 | 248,800 |
| 2002/08/13 | 1,488 | 1,497 | 1,467 | 1,480 | 277,400 |
| 2002/08/12 | 1,484 | 1,515 | 1,476 | 1,486 | 376,500 |
| 2002/08/09 | 1,510 | 1,529 | 1,506 | 1,529 | 581,200 |
| 2002/08/08 | 1,510 | 1,529 | 1,500 | 1,510 | 465,000 |
| 2002/08/07 | 1,510 | 1,520 | 1,500 | 1,502 | 351,500 |
| 2002/08/06 | 1,500 | 1,511 | 1,476 | 1,500 | 530,800 |
| 2002/08/05 | 1,510 | 1,533 | 1,507 | 1,511 | 232,600 |
| 2002/08/02 | 1,537 | 1,537 | 1,490 | 1,513 | 1,034,500 |
| 2002/08/01 | 1,604 | 1,614 | 1,531 | 1,535 | 747,300 |
| 2002/07/31 | 1,611 | 1,641 | 1,586 | 1,634 | 693,000 |
| 2002/07/30 | 1,630 | 1,631 | 1,602 | 1,611 | 668,000 |
| 2002/07/29 | 1,650 | 1,650 | 1,616 | 1,616 | 478,000 |
| 2002/07/26 | 1,662 | 1,664 | 1,615 | 1,620 | 660,000 |
| 2002/07/25 | 1,680 | 1,698 | 1,645 | 1,645 | 242,000 |
| 2002/07/24 | 1,662 | 1,679 | 1,650 | 1,650 | 455,000 |
| 2002/07/23 | 1,680 | 1,702 | 1,663 | 1,692 | 354,000 |
| 2002/07/22 | 1,690 | 1,728 | 1,690 | 1,704 | 286,000 |
| 2002/07/19 | 1,732 | 1,732 | 1,710 | 1,710 | 479,000 |
| 2002/07/18 | 1,690 | 1,759 | 1,672 | 1,732 | 522,000 |
| 2002/07/17 | 1,675 | 1,684 | 1,640 | 1,684 | 331,000 |
| 2002/07/16 | 1,662 | 1,694 | 1,662 | 1,669 | 576,000 |
| 2002/07/15 | 1,741 | 1,741 | 1,704 | 1,715 | 286,000 |
| 2002/07/12 | 1,743 | 1,743 | 1,729 | 1,729 | 288,000 |
| 2002/07/11 | 1,743 | 1,744 | 1,690 | 1,713 | 303,000 |
| 2002/07/10 | 1,708 | 1,726 | 1,695 | 1,713 | 254,000 |
| 2002/07/09 | 1,696 | 1,709 | 1,686 | 1,709 | 425,000 |
| 2002/07/08 | 1,690 | 1,700 | 1,653 | 1,666 | 338,000 |
| 2002/07/05 | 1,699 | 1,700 | 1,665 | 1,669 | 467,000 |
| 2002/07/04 | 1,664 | 1,712 | 1,664 | 1,699 | 188,000 |
| 2002/07/03 | 1,680 | 1,719 | 1,678 | 1,694 | 493,000 |
| 2002/07/02 | 1,651 | 1,687 | 1,649 | 1,680 | 327,000 |
| 2002/07/01 | 1,651 | 1,660 | 1,644 | 1,657 | 314,000 |
| 2002/06/28 | 1,625 | 1,634 | 1,618 | 1,630 | 292,000 |
| 2002/06/27 | 1,615 | 1,620 | 1,590 | 1,595 | 259,000 |
| 2002/06/26 | 1,621 | 1,625 | 1,601 | 1,606 | 592,000 |
| 2002/06/25 | 1,599 | 1,621 | 1,597 | 1,605 | 340,000 |
| 2002/06/24 | 1,540 | 1,588 | 1,540 | 1,580 | 199,000 |
| 2002/06/21 | 1,592 | 1,598 | 1,543 | 1,551 | 261,000 |
| 2002/06/20 | 1,617 | 1,617 | 1,571 | 1,578 | 259,000 |
| 2002/06/19 | 1,626 | 1,626 | 1,570 | 1,570 | 237,000 |
| 2002/06/18 | 1,600 | 1,629 | 1,595 | 1,606 | 365,000 |
| 2002/06/17 | 1,660 | 1,661 | 1,588 | 1,606 | 387,000 |
| 2002/06/14 | 1,672 | 1,672 | 1,618 | 1,631 | 919,000 |
| 2002/06/13 | 1,674 | 1,688 | 1,647 | 1,647 | 360,000 |
| 2002/06/12 | 1,715 | 1,718 | 1,685 | 1,704 | 213,000 |
| 2002/06/11 | 1,692 | 1,708 | 1,680 | 1,701 | 319,000 |
| 2002/06/10 | 1,687 | 1,687 | 1,661 | 1,669 | 263,000 |
| 2002/06/07 | 1,647 | 1,674 | 1,625 | 1,658 | 439,000 |
| 2002/06/06 | 1,687 | 1,689 | 1,620 | 1,648 | 414,000 |
| 2002/06/05 | 1,662 | 1,678 | 1,650 | 1,657 | 426,000 |
| 2002/06/04 | 1,685 | 1,720 | 1,672 | 1,675 | 530,000 |
| 2002/06/03 | 1,749 | 1,749 | 1,719 | 1,728 | 277,000 |
| 2002/05/31 | 1,740 | 1,767 | 1,734 | 1,737 | 488,000 |
| 2002/05/30 | 1,750 | 1,751 | 1,725 | 1,727 | 167,000 |
| 2002/05/29 | 1,762 | 1,775 | 1,750 | 1,750 | 190,000 |
| 2002/05/28 | 1,760 | 1,760 | 1,749 | 1,756 | 136,000 |
| 2002/05/27 | 1,741 | 1,765 | 1,741 | 1,750 | 73,000 |
| 2002/05/24 | 1,735 | 1,752 | 1,729 | 1,739 | 226,000 |
| 2002/05/23 | 1,767 | 1,778 | 1,744 | 1,749 | 337,000 |
| 2002/05/22 | 1,749 | 1,760 | 1,735 | 1,758 | 849,000 |
| 2002/05/21 | 1,713 | 1,722 | 1,705 | 1,719 | 687,000 |
| 2002/05/20 | 1,708 | 1,717 | 1,688 | 1,698 | 584,000 |
| 2002/05/17 | 1,690 | 1,699 | 1,669 | 1,670 | 626,000 |
| 2002/05/16 | 1,670 | 1,679 | 1,653 | 1,679 | 474,000 |
| 2002/05/15 | 1,685 | 1,685 | 1,653 | 1,666 | 440,000 |
| 2002/05/14 | 1,685 | 1,688 | 1,673 | 1,680 | 301,000 |
| 2002/05/13 | 1,705 | 1,712 | 1,660 | 1,678 | 496,000 |
| 2002/05/10 | 1,670 | 1,720 | 1,638 | 1,700 | 615,000 |
| 2002/05/09 | 1,689 | 1,690 | 1,661 | 1,670 | 282,000 |
| 2002/05/08 | 1,651 | 1,672 | 1,651 | 1,661 | 249,000 |
| 2002/05/07 | 1,670 | 1,671 | 1,619 | 1,621 | 331,000 |
| 2002/05/02 | 1,658 | 1,658 | 1,635 | 1,650 | 134,000 |
| 2002/05/01 | 1,665 | 1,665 | 1,639 | 1,652 | 169,000 |
| 2002/04/30 | 1,648 | 1,658 | 1,609 | 1,645 | 340,000 |
| 2002/04/26 | 1,640 | 1,648 | 1,597 | 1,611 | 388,000 |
| 2002/04/25 | 1,660 | 1,669 | 1,647 | 1,658 | 169,000 |
| 2002/04/24 | 1,677 | 1,677 | 1,653 | 1,669 | 199,000 |
| 2002/04/23 | 1,680 | 1,680 | 1,661 | 1,661 | 199,000 |
| 2002/04/22 | 1,679 | 1,685 | 1,660 | 1,681 | 401,000 |
| 2002/04/19 | 1,655 | 1,695 | 1,640 | 1,680 | 647,000 |
| 2002/04/18 | 1,634 | 1,653 | 1,624 | 1,642 | 648,000 |
| 2002/04/17 | 1,645 | 1,645 | 1,618 | 1,629 | 271,000 |
| 2002/04/16 | 1,620 | 1,644 | 1,610 | 1,644 | 290,000 |
| 2002/04/15 | 1,611 | 1,641 | 1,602 | 1,640 | 171,000 |
| 2002/04/12 | 1,611 | 1,641 | 1,601 | 1,641 | 352,000 |
| 2002/04/11 | 1,640 | 1,666 | 1,619 | 1,641 | 413,000 |
| 2002/04/10 | 1,607 | 1,648 | 1,593 | 1,627 | 650,000 |
| 2002/04/09 | 1,640 | 1,640 | 1,601 | 1,607 | 224,000 |
| 2002/04/08 | 1,600 | 1,682 | 1,600 | 1,658 | 1,187,000 |
| 2002/04/05 | 1,574 | 1,574 | 1,564 | 1,571 | 172,000 |
| 2002/04/04 | 1,576 | 1,582 | 1,561 | 1,577 | 595,000 |
| 2002/04/03 | 1,530 | 1,583 | 1,529 | 1,576 | 574,000 |
| 2002/04/02 | 1,520 | 1,540 | 1,515 | 1,534 | 387,000 |
| 2002/04/01 | 1,525 | 1,532 | 1,497 | 1,521 | 243,000 |
| 2002/03/29 | 1,529 | 1,538 | 1,505 | 1,514 | 783,000 |
| 2002/03/28 | 1,515 | 1,528 | 1,480 | 1,489 | 273,000 |
| 2002/03/27 | 1,498 | 1,500 | 1,480 | 1,484 | 316,000 |
| 2002/03/26 | 1,500 | 1,500 | 1,461 | 1,490 | 164,000 |
| 2002/03/25 | 1,495 | 1,495 | 1,451 | 1,480 | 417,000 |
| 2002/03/22 | 1,495 | 1,495 | 1,460 | 1,462 | 306,000 |
| 2002/03/20 | 1,505 | 1,510 | 1,476 | 1,480 | 587,000 |
| 2002/03/19 | 1,471 | 1,490 | 1,471 | 1,490 | 480,000 |
| 2002/03/18 | 1,494 | 1,497 | 1,455 | 1,460 | 354,000 |
| 2002/03/15 | 1,492 | 1,493 | 1,472 | 1,480 | 228,000 |
| 2002/03/14 | 1,465 | 1,479 | 1,440 | 1,452 | 378,000 |
| 2002/03/13 | 1,496 | 1,510 | 1,460 | 1,469 | 569,000 |
| 2002/03/12 | 1,539 | 1,539 | 1,493 | 1,500 | 503,000 |
| 2002/03/11 | 1,515 | 1,538 | 1,500 | 1,538 | 303,000 |
| 2002/03/08 | 1,507 | 1,559 | 1,507 | 1,515 | 915,000 |
| 2002/03/07 | 1,566 | 1,572 | 1,536 | 1,567 | 393,000 |
| 2002/03/06 | 1,515 | 1,567 | 1,515 | 1,536 | 237,000 |
| 2002/03/05 | 1,570 | 1,574 | 1,537 | 1,545 | 525,000 |
| 2002/03/04 | 1,555 | 1,569 | 1,550 | 1,562 | 697,000 |
| 2002/03/01 | 1,550 | 1,550 | 1,505 | 1,547 | 315,000 |
| 2002/02/28 | 1,544 | 1,558 | 1,521 | 1,540 | 326,000 |
| 2002/02/27 | 1,481 | 1,521 | 1,481 | 1,521 | 400,000 |
| 2002/02/26 | 1,504 | 1,507 | 1,480 | 1,489 | 226,000 |
| 2002/02/25 | 1,512 | 1,540 | 1,500 | 1,502 | 173,000 |
| 2002/02/22 | 1,518 | 1,523 | 1,492 | 1,515 | 288,000 |
| 2002/02/21 | 1,505 | 1,548 | 1,498 | 1,548 | 313,000 |
| 2002/02/20 | 1,508 | 1,516 | 1,499 | 1,506 | 234,000 |
| 2002/02/19 | 1,532 | 1,541 | 1,492 | 1,510 | 469,000 |
| 2002/02/18 | 1,520 | 1,557 | 1,520 | 1,529 | 341,000 |
| 2002/02/15 | 1,511 | 1,540 | 1,500 | 1,527 | 373,000 |
| 2002/02/14 | 1,515 | 1,549 | 1,511 | 1,511 | 279,000 |
| 2002/02/13 | 1,489 | 1,513 | 1,489 | 1,509 | 538,000 |
| 2002/02/12 | 1,479 | 1,499 | 1,475 | 1,495 | 383,000 |
| 2002/02/08 | 1,438 | 1,485 | 1,438 | 1,461 | 331,000 |
| 2002/02/07 | 1,426 | 1,478 | 1,426 | 1,478 | 215,000 |
| 2002/02/06 | 1,425 | 1,480 | 1,425 | 1,460 | 214,000 |
| 2002/02/05 | 1,470 | 1,474 | 1,443 | 1,445 | 299,000 |
| 2002/02/04 | 1,468 | 1,484 | 1,468 | 1,483 | 526,000 |
| 2002/02/01 | 1,451 | 1,482 | 1,450 | 1,469 | 598,000 |
| 2002/01/31 | 1,439 | 1,475 | 1,431 | 1,450 | 768,000 |
| 2002/01/30 | 1,408 | 1,450 | 1,376 | 1,427 | 556,000 |
| 2002/01/29 | 1,470 | 1,470 | 1,425 | 1,428 | 239,000 |
| 2002/01/28 | 1,478 | 1,478 | 1,450 | 1,456 | 371,000 |
| 2002/01/25 | 1,436 | 1,458 | 1,436 | 1,458 | 631,000 |
| 2002/01/24 | 1,433 | 1,448 | 1,426 | 1,437 | 528,000 |
| 2002/01/23 | 1,379 | 1,450 | 1,379 | 1,413 | 839,000 |
| 2002/01/22 | 1,400 | 1,403 | 1,376 | 1,379 | 288,000 |
| 2002/01/21 | 1,380 | 1,420 | 1,378 | 1,400 | 574,000 |
| 2002/01/18 | 1,345 | 1,380 | 1,340 | 1,379 | 815,000 |
| 2002/01/17 | 1,322 | 1,331 | 1,317 | 1,320 | 355,000 |
| 2002/01/16 | 1,315 | 1,363 | 1,312 | 1,336 | 525,000 |
| 2002/01/15 | 1,345 | 1,368 | 1,325 | 1,325 | 393,000 |
| 2002/01/11 | 1,326 | 1,328 | 1,315 | 1,325 | 383,000 |
| 2002/01/10 | 1,330 | 1,340 | 1,302 | 1,306 | 551,000 |
| 2002/01/09 | 1,362 | 1,362 | 1,330 | 1,350 | 499,000 |
| 2002/01/08 | 1,395 | 1,395 | 1,356 | 1,361 | 274,000 |
| 2002/01/07 | 1,400 | 1,400 | 1,385 | 1,392 | 230,000 |
| 2002/01/04 | 1,403 | 1,435 | 1,402 | 1,402 | 275,000 |