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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,674 | 1,681 | 1,670 | 1,673 | 455,500 |
| 2003/12/29 | 1,692 | 1,692 | 1,664 | 1,673 | 875,200 |
| 2003/12/26 | 1,669 | 1,691 | 1,669 | 1,691 | 285,600 |
| 2003/12/25 | 1,700 | 1,700 | 1,669 | 1,685 | 238,600 |
| 2003/12/24 | 1,705 | 1,705 | 1,679 | 1,705 | 371,100 |
| 2003/12/22 | 1,696 | 1,712 | 1,695 | 1,700 | 400,900 |
| 2003/12/19 | 1,661 | 1,700 | 1,658 | 1,695 | 779,000 |
| 2003/12/18 | 1,640 | 1,655 | 1,639 | 1,655 | 473,600 |
| 2003/12/17 | 1,650 | 1,655 | 1,624 | 1,632 | 660,700 |
| 2003/12/16 | 1,642 | 1,654 | 1,639 | 1,644 | 847,900 |
| 2003/12/15 | 1,647 | 1,652 | 1,630 | 1,638 | 924,400 |
| 2003/12/12 | 1,645 | 1,649 | 1,623 | 1,635 | 773,000 |
| 2003/12/11 | 1,618 | 1,623 | 1,600 | 1,623 | 621,300 |
| 2003/12/10 | 1,620 | 1,624 | 1,588 | 1,605 | 556,800 |
| 2003/12/09 | 1,635 | 1,635 | 1,601 | 1,618 | 423,900 |
| 2003/12/08 | 1,652 | 1,655 | 1,623 | 1,635 | 353,300 |
| 2003/12/05 | 1,665 | 1,666 | 1,625 | 1,651 | 467,000 |
| 2003/12/04 | 1,640 | 1,660 | 1,634 | 1,657 | 929,600 |
| 2003/12/03 | 1,636 | 1,646 | 1,624 | 1,631 | 897,100 |
| 2003/12/02 | 1,649 | 1,649 | 1,625 | 1,633 | 840,300 |
| 2003/12/01 | 1,630 | 1,648 | 1,595 | 1,648 | 1,474,700 |
| 2003/11/28 | 1,595 | 1,625 | 1,590 | 1,620 | 1,627,300 |
| 2003/11/27 | 1,595 | 1,602 | 1,558 | 1,581 | 3,526,700 |
| 2003/11/26 | 1,545 | 1,576 | 1,536 | 1,565 | 1,356,200 |
| 2003/11/25 | 1,539 | 1,560 | 1,515 | 1,515 | 1,342,300 |
| 2003/11/21 | 1,559 | 1,567 | 1,526 | 1,527 | 982,300 |
| 2003/11/20 | 1,550 | 1,550 | 1,528 | 1,540 | 1,189,300 |
| 2003/11/19 | 1,563 | 1,563 | 1,527 | 1,529 | 704,100 |
| 2003/11/18 | 1,560 | 1,575 | 1,530 | 1,550 | 1,295,600 |
| 2003/11/17 | 1,600 | 1,609 | 1,588 | 1,599 | 746,600 |
| 2003/11/14 | 1,624 | 1,640 | 1,612 | 1,618 | 1,290,400 |
| 2003/11/13 | 1,612 | 1,623 | 1,612 | 1,618 | 1,133,400 |
| 2003/11/12 | 1,580 | 1,623 | 1,572 | 1,612 | 1,685,500 |
| 2003/11/11 | 1,584 | 1,584 | 1,556 | 1,567 | 571,700 |
| 2003/11/10 | 1,584 | 1,591 | 1,571 | 1,577 | 777,000 |
| 2003/11/07 | 1,585 | 1,587 | 1,550 | 1,566 | 1,371,900 |
| 2003/11/06 | 1,611 | 1,618 | 1,575 | 1,596 | 1,104,400 |
| 2003/11/05 | 1,586 | 1,599 | 1,581 | 1,590 | 820,500 |
| 2003/11/04 | 1,570 | 1,610 | 1,570 | 1,610 | 883,300 |
| 2003/10/31 | 1,565 | 1,576 | 1,558 | 1,560 | 630,100 |
| 2003/10/30 | 1,561 | 1,575 | 1,560 | 1,568 | 683,700 |
| 2003/10/29 | 1,567 | 1,584 | 1,558 | 1,561 | 1,111,400 |
| 2003/10/28 | 1,545 | 1,545 | 1,518 | 1,520 | 846,000 |
| 2003/10/27 | 1,520 | 1,546 | 1,518 | 1,522 | 574,900 |
| 2003/10/24 | 1,520 | 1,534 | 1,510 | 1,522 | 1,329,200 |
| 2003/10/23 | 1,540 | 1,558 | 1,512 | 1,513 | 1,533,600 |
| 2003/10/22 | 1,585 | 1,585 | 1,539 | 1,562 | 1,871,400 |
| 2003/10/21 | 1,605 | 1,615 | 1,589 | 1,595 | 484,700 |
| 2003/10/20 | 1,610 | 1,624 | 1,585 | 1,585 | 1,099,100 |
| 2003/10/17 | 1,587 | 1,613 | 1,563 | 1,569 | 714,200 |
| 2003/10/16 | 1,585 | 1,594 | 1,556 | 1,577 | 1,009,600 |
| 2003/10/15 | 1,575 | 1,594 | 1,567 | 1,585 | 1,093,900 |
| 2003/10/14 | 1,590 | 1,590 | 1,561 | 1,567 | 623,800 |
| 2003/10/10 | 1,568 | 1,587 | 1,545 | 1,545 | 676,100 |
| 2003/10/09 | 1,562 | 1,572 | 1,538 | 1,545 | 1,031,000 |
| 2003/10/08 | 1,610 | 1,610 | 1,555 | 1,562 | 1,080,200 |
| 2003/10/07 | 1,617 | 1,623 | 1,589 | 1,618 | 1,056,600 |
| 2003/10/06 | 1,631 | 1,646 | 1,614 | 1,619 | 677,100 |
| 2003/10/03 | 1,616 | 1,633 | 1,614 | 1,630 | 736,100 |
| 2003/10/02 | 1,627 | 1,642 | 1,616 | 1,627 | 969,400 |
| 2003/10/01 | 1,610 | 1,636 | 1,610 | 1,620 | 712,900 |
| 2003/09/30 | 1,635 | 1,645 | 1,622 | 1,622 | 402,600 |
| 2003/09/29 | 1,625 | 1,637 | 1,622 | 1,626 | 374,300 |
| 2003/09/26 | 1,619 | 1,649 | 1,615 | 1,649 | 547,400 |
| 2003/09/25 | 1,621 | 1,650 | 1,620 | 1,649 | 662,300 |
| 2003/09/24 | 1,664 | 1,674 | 1,653 | 1,658 | 609,500 |
| 2003/09/22 | 1,681 | 1,691 | 1,664 | 1,665 | 415,100 |
| 2003/09/19 | 1,740 | 1,740 | 1,702 | 1,708 | 749,300 |
| 2003/09/18 | 1,745 | 1,747 | 1,725 | 1,727 | 835,700 |
| 2003/09/17 | 1,732 | 1,744 | 1,721 | 1,733 | 1,185,300 |
| 2003/09/16 | 1,712 | 1,748 | 1,710 | 1,724 | 1,133,400 |
| 2003/09/12 | 1,679 | 1,719 | 1,660 | 1,708 | 1,490,100 |
| 2003/09/11 | 1,667 | 1,676 | 1,640 | 1,666 | 1,264,900 |
| 2003/09/10 | 1,649 | 1,677 | 1,630 | 1,637 | 749,500 |
| 2003/09/09 | 1,640 | 1,657 | 1,631 | 1,637 | 743,900 |
| 2003/09/08 | 1,647 | 1,647 | 1,626 | 1,631 | 827,700 |
| 2003/09/05 | 1,666 | 1,684 | 1,643 | 1,647 | 954,000 |
| 2003/09/04 | 1,658 | 1,685 | 1,658 | 1,676 | 412,300 |
| 2003/09/03 | 1,684 | 1,689 | 1,649 | 1,668 | 776,200 |
| 2003/09/02 | 1,673 | 1,684 | 1,645 | 1,679 | 783,800 |
| 2003/09/01 | 1,684 | 1,689 | 1,670 | 1,684 | 557,700 |
| 2003/08/29 | 1,655 | 1,686 | 1,655 | 1,678 | 501,000 |
| 2003/08/28 | 1,685 | 1,685 | 1,651 | 1,661 | 803,000 |
| 2003/08/27 | 1,675 | 1,693 | 1,660 | 1,672 | 581,800 |
| 2003/08/26 | 1,668 | 1,670 | 1,650 | 1,654 | 459,100 |
| 2003/08/25 | 1,645 | 1,662 | 1,640 | 1,643 | 693,600 |
| 2003/08/22 | 1,690 | 1,690 | 1,660 | 1,675 | 1,100,600 |
| 2003/08/21 | 1,644 | 1,683 | 1,644 | 1,673 | 1,657,300 |
| 2003/08/20 | 1,631 | 1,636 | 1,602 | 1,615 | 2,069,000 |
| 2003/08/19 | 1,687 | 1,688 | 1,656 | 1,665 | 1,163,800 |
| 2003/08/18 | 1,626 | 1,665 | 1,626 | 1,657 | 781,900 |
| 2003/08/15 | 1,660 | 1,674 | 1,600 | 1,626 | 1,678,300 |
| 2003/08/14 | 1,647 | 1,675 | 1,630 | 1,662 | 1,209,400 |
| 2003/08/13 | 1,592 | 1,643 | 1,592 | 1,623 | 1,510,700 |
| 2003/08/12 | 1,562 | 1,594 | 1,543 | 1,580 | 1,458,700 |
| 2003/08/11 | 1,590 | 1,600 | 1,567 | 1,575 | 725,200 |
| 2003/08/08 | 1,605 | 1,620 | 1,595 | 1,601 | 857,900 |
| 2003/08/07 | 1,625 | 1,643 | 1,620 | 1,631 | 727,800 |
| 2003/08/06 | 1,605 | 1,640 | 1,605 | 1,632 | 906,100 |
| 2003/08/05 | 1,618 | 1,637 | 1,610 | 1,632 | 945,900 |
| 2003/08/04 | 1,623 | 1,630 | 1,605 | 1,621 | 1,576,300 |
| 2003/08/01 | 1,695 | 1,719 | 1,678 | 1,683 | 1,678,400 |
| 2003/07/31 | 1,756 | 1,760 | 1,722 | 1,756 | 611,600 |
| 2003/07/30 | 1,762 | 1,775 | 1,737 | 1,737 | 425,900 |
| 2003/07/29 | 1,800 | 1,800 | 1,770 | 1,770 | 257,400 |
| 2003/07/28 | 1,765 | 1,795 | 1,760 | 1,795 | 395,900 |
| 2003/07/25 | 1,794 | 1,794 | 1,754 | 1,771 | 544,300 |
| 2003/07/24 | 1,800 | 1,800 | 1,755 | 1,779 | 404,800 |
| 2003/07/23 | 1,773 | 1,803 | 1,773 | 1,802 | 433,500 |
| 2003/07/22 | 1,811 | 1,815 | 1,772 | 1,786 | 365,500 |
| 2003/07/18 | 1,808 | 1,828 | 1,796 | 1,808 | 472,500 |
| 2003/07/17 | 1,780 | 1,815 | 1,758 | 1,797 | 1,575,300 |
| 2003/07/16 | 1,765 | 1,773 | 1,730 | 1,753 | 610,900 |
| 2003/07/15 | 1,745 | 1,759 | 1,722 | 1,735 | 483,200 |
| 2003/07/14 | 1,794 | 1,794 | 1,750 | 1,750 | 534,700 |
| 2003/07/11 | 1,794 | 1,794 | 1,757 | 1,765 | 401,700 |
| 2003/07/10 | 1,772 | 1,826 | 1,772 | 1,793 | 664,300 |
| 2003/07/09 | 1,753 | 1,770 | 1,748 | 1,758 | 657,000 |
| 2003/07/08 | 1,730 | 1,751 | 1,730 | 1,737 | 651,300 |
| 2003/07/07 | 1,749 | 1,760 | 1,730 | 1,732 | 519,000 |
| 2003/07/04 | 1,705 | 1,744 | 1,705 | 1,725 | 615,800 |
| 2003/07/03 | 1,775 | 1,780 | 1,718 | 1,730 | 1,207,200 |
| 2003/07/02 | 1,728 | 1,728 | 1,711 | 1,725 | 678,700 |
| 2003/07/01 | 1,705 | 1,713 | 1,698 | 1,698 | 738,300 |
| 2003/06/30 | 1,730 | 1,730 | 1,698 | 1,714 | 325,400 |
| 2003/06/27 | 1,712 | 1,728 | 1,711 | 1,713 | 549,900 |
| 2003/06/26 | 1,715 | 1,734 | 1,702 | 1,711 | 562,000 |
| 2003/06/25 | 1,750 | 1,750 | 1,733 | 1,733 | 338,000 |
| 2003/06/24 | 1,757 | 1,766 | 1,728 | 1,730 | 383,400 |
| 2003/06/23 | 1,745 | 1,774 | 1,731 | 1,762 | 946,500 |
| 2003/06/20 | 1,787 | 1,790 | 1,752 | 1,775 | 872,900 |
| 2003/06/19 | 1,778 | 1,799 | 1,778 | 1,787 | 422,700 |
| 2003/06/18 | 1,778 | 1,788 | 1,769 | 1,783 | 466,500 |
| 2003/06/17 | 1,737 | 1,759 | 1,737 | 1,754 | 424,600 |
| 2003/06/16 | 1,730 | 1,740 | 1,713 | 1,722 | 372,700 |
| 2003/06/13 | 1,715 | 1,770 | 1,715 | 1,751 | 956,800 |
| 2003/06/12 | 1,790 | 1,790 | 1,729 | 1,744 | 832,600 |
| 2003/06/11 | 1,799 | 1,808 | 1,783 | 1,789 | 683,500 |
| 2003/06/10 | 1,805 | 1,814 | 1,790 | 1,801 | 439,500 |
| 2003/06/09 | 1,781 | 1,814 | 1,777 | 1,807 | 607,300 |
| 2003/06/06 | 1,754 | 1,790 | 1,754 | 1,780 | 643,100 |
| 2003/06/05 | 1,730 | 1,783 | 1,730 | 1,753 | 927,400 |
| 2003/06/04 | 1,713 | 1,737 | 1,701 | 1,729 | 452,500 |
| 2003/06/03 | 1,719 | 1,730 | 1,697 | 1,712 | 444,200 |
| 2003/06/02 | 1,687 | 1,740 | 1,687 | 1,720 | 387,600 |
| 2003/05/30 | 1,715 | 1,720 | 1,703 | 1,703 | 565,600 |
| 2003/05/29 | 1,700 | 1,724 | 1,693 | 1,704 | 580,200 |
| 2003/05/28 | 1,700 | 1,709 | 1,688 | 1,707 | 390,800 |
| 2003/05/27 | 1,676 | 1,695 | 1,662 | 1,662 | 269,000 |
| 2003/05/26 | 1,680 | 1,711 | 1,677 | 1,685 | 434,000 |
| 2003/05/23 | 1,696 | 1,720 | 1,679 | 1,710 | 587,300 |
| 2003/05/22 | 1,688 | 1,698 | 1,655 | 1,689 | 517,900 |
| 2003/05/21 | 1,667 | 1,688 | 1,652 | 1,658 | 538,800 |
| 2003/05/20 | 1,645 | 1,678 | 1,621 | 1,666 | 675,900 |
| 2003/05/19 | 1,652 | 1,652 | 1,610 | 1,644 | 355,000 |
| 2003/05/16 | 1,616 | 1,658 | 1,612 | 1,630 | 308,300 |
| 2003/05/15 | 1,657 | 1,657 | 1,615 | 1,615 | 533,300 |
| 2003/05/14 | 1,663 | 1,678 | 1,655 | 1,657 | 364,700 |
| 2003/05/13 | 1,658 | 1,684 | 1,650 | 1,655 | 327,400 |
| 2003/05/12 | 1,680 | 1,680 | 1,655 | 1,671 | 607,100 |
| 2003/05/09 | 1,652 | 1,664 | 1,637 | 1,655 | 891,300 |
| 2003/05/08 | 1,654 | 1,678 | 1,640 | 1,645 | 370,100 |
| 2003/05/07 | 1,656 | 1,660 | 1,626 | 1,653 | 486,600 |
| 2003/05/06 | 1,640 | 1,670 | 1,640 | 1,655 | 534,500 |
| 2003/05/02 | 1,635 | 1,644 | 1,615 | 1,636 | 329,900 |
| 2003/05/01 | 1,614 | 1,640 | 1,605 | 1,629 | 633,800 |
| 2003/04/30 | 1,609 | 1,625 | 1,602 | 1,608 | 944,800 |
| 2003/04/28 | 1,562 | 1,580 | 1,557 | 1,564 | 317,400 |
| 2003/04/25 | 1,555 | 1,592 | 1,553 | 1,574 | 472,500 |
| 2003/04/24 | 1,557 | 1,589 | 1,546 | 1,555 | 488,800 |
| 2003/04/23 | 1,527 | 1,564 | 1,527 | 1,538 | 684,500 |
| 2003/04/22 | 1,575 | 1,575 | 1,520 | 1,540 | 493,100 |
| 2003/04/21 | 1,564 | 1,567 | 1,541 | 1,566 | 273,300 |
| 2003/04/18 | 1,584 | 1,584 | 1,540 | 1,553 | 378,600 |
| 2003/04/17 | 1,554 | 1,565 | 1,542 | 1,565 | 560,300 |
| 2003/04/16 | 1,580 | 1,589 | 1,525 | 1,570 | 334,600 |
| 2003/04/15 | 1,575 | 1,592 | 1,570 | 1,580 | 452,400 |
| 2003/04/14 | 1,555 | 1,580 | 1,538 | 1,567 | 356,300 |
| 2003/04/11 | 1,578 | 1,590 | 1,555 | 1,566 | 360,700 |
| 2003/04/10 | 1,609 | 1,609 | 1,576 | 1,585 | 275,800 |
| 2003/04/09 | 1,602 | 1,626 | 1,593 | 1,608 | 411,200 |
| 2003/04/08 | 1,612 | 1,650 | 1,612 | 1,618 | 524,900 |
| 2003/04/07 | 1,608 | 1,619 | 1,605 | 1,612 | 235,300 |
| 2003/04/04 | 1,588 | 1,607 | 1,581 | 1,601 | 254,800 |
| 2003/04/03 | 1,603 | 1,620 | 1,579 | 1,599 | 366,900 |
| 2003/04/02 | 1,597 | 1,600 | 1,565 | 1,600 | 233,700 |
| 2003/04/01 | 1,555 | 1,598 | 1,539 | 1,596 | 518,400 |
| 2003/03/31 | 1,615 | 1,615 | 1,564 | 1,585 | 389,200 |
| 2003/03/28 | 1,615 | 1,622 | 1,601 | 1,601 | 255,500 |
| 2003/03/27 | 1,600 | 1,628 | 1,600 | 1,610 | 337,300 |
| 2003/03/26 | 1,580 | 1,604 | 1,580 | 1,599 | 444,600 |
| 2003/03/25 | 1,609 | 1,615 | 1,571 | 1,575 | 338,800 |
| 2003/03/24 | 1,595 | 1,606 | 1,574 | 1,604 | 421,300 |
| 2003/03/20 | 1,563 | 1,590 | 1,555 | 1,572 | 454,000 |
| 2003/03/19 | 1,547 | 1,575 | 1,521 | 1,562 | 283,800 |
| 2003/03/18 | 1,535 | 1,553 | 1,531 | 1,546 | 419,000 |
| 2003/03/17 | 1,515 | 1,552 | 1,511 | 1,552 | 369,500 |
| 2003/03/14 | 1,540 | 1,540 | 1,511 | 1,511 | 653,700 |
| 2003/03/13 | 1,521 | 1,539 | 1,510 | 1,511 | 304,900 |
| 2003/03/12 | 1,522 | 1,530 | 1,515 | 1,520 | 357,000 |
| 2003/03/11 | 1,553 | 1,582 | 1,510 | 1,520 | 467,400 |
| 2003/03/10 | 1,555 | 1,565 | 1,545 | 1,553 | 219,300 |
| 2003/03/07 | 1,561 | 1,578 | 1,556 | 1,556 | 303,500 |
| 2003/03/06 | 1,593 | 1,603 | 1,570 | 1,570 | 211,700 |
| 2003/03/05 | 1,620 | 1,620 | 1,590 | 1,593 | 232,800 |
| 2003/03/04 | 1,618 | 1,628 | 1,600 | 1,619 | 209,700 |
| 2003/03/03 | 1,589 | 1,619 | 1,589 | 1,609 | 319,900 |
| 2003/02/28 | 1,609 | 1,619 | 1,594 | 1,619 | 291,400 |
| 2003/02/27 | 1,618 | 1,618 | 1,575 | 1,598 | 622,900 |
| 2003/02/26 | 1,615 | 1,618 | 1,593 | 1,608 | 258,100 |
| 2003/02/25 | 1,625 | 1,625 | 1,604 | 1,604 | 269,000 |
| 2003/02/24 | 1,627 | 1,633 | 1,603 | 1,610 | 195,300 |
| 2003/02/21 | 1,638 | 1,642 | 1,604 | 1,614 | 362,700 |
| 2003/02/20 | 1,628 | 1,645 | 1,617 | 1,637 | 495,400 |
| 2003/02/19 | 1,636 | 1,636 | 1,612 | 1,623 | 275,100 |
| 2003/02/18 | 1,598 | 1,640 | 1,587 | 1,613 | 707,000 |
| 2003/02/17 | 1,581 | 1,605 | 1,581 | 1,597 | 233,500 |
| 2003/02/14 | 1,557 | 1,594 | 1,557 | 1,594 | 278,000 |
| 2003/02/13 | 1,570 | 1,607 | 1,570 | 1,581 | 187,200 |
| 2003/02/12 | 1,601 | 1,610 | 1,594 | 1,596 | 342,100 |
| 2003/02/10 | 1,585 | 1,593 | 1,571 | 1,593 | 197,100 |
| 2003/02/07 | 1,585 | 1,600 | 1,576 | 1,578 | 230,100 |
| 2003/02/06 | 1,614 | 1,614 | 1,595 | 1,600 | 394,100 |
| 2003/02/05 | 1,583 | 1,613 | 1,579 | 1,609 | 511,700 |
| 2003/02/04 | 1,589 | 1,591 | 1,573 | 1,589 | 431,400 |
| 2003/02/03 | 1,565 | 1,574 | 1,563 | 1,573 | 448,500 |
| 2003/01/31 | 1,567 | 1,575 | 1,557 | 1,566 | 373,500 |
| 2003/01/30 | 1,571 | 1,585 | 1,565 | 1,567 | 359,100 |
| 2003/01/29 | 1,581 | 1,587 | 1,557 | 1,565 | 374,600 |
| 2003/01/28 | 1,582 | 1,608 | 1,580 | 1,596 | 368,900 |
| 2003/01/27 | 1,578 | 1,604 | 1,576 | 1,601 | 346,400 |
| 2003/01/24 | 1,603 | 1,640 | 1,587 | 1,603 | 457,100 |
| 2003/01/23 | 1,624 | 1,641 | 1,604 | 1,621 | 277,100 |
| 2003/01/22 | 1,650 | 1,650 | 1,605 | 1,616 | 378,800 |
| 2003/01/21 | 1,640 | 1,662 | 1,621 | 1,650 | 337,800 |
| 2003/01/20 | 1,655 | 1,655 | 1,616 | 1,639 | 263,300 |
| 2003/01/17 | 1,620 | 1,667 | 1,620 | 1,640 | 222,000 |
| 2003/01/16 | 1,619 | 1,653 | 1,619 | 1,644 | 295,700 |
| 2003/01/15 | 1,650 | 1,650 | 1,625 | 1,631 | 293,500 |
| 2003/01/14 | 1,650 | 1,656 | 1,638 | 1,650 | 281,400 |
| 2003/01/10 | 1,680 | 1,680 | 1,630 | 1,658 | 420,400 |
| 2003/01/09 | 1,674 | 1,685 | 1,651 | 1,682 | 457,000 |
| 2003/01/08 | 1,653 | 1,684 | 1,653 | 1,674 | 600,700 |
| 2003/01/07 | 1,682 | 1,685 | 1,670 | 1,673 | 537,700 |
| 2003/01/06 | 1,645 | 1,660 | 1,639 | 1,652 | 154,900 |