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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,400 | 4,450 | 4,310 | 4,330 | 491,000 |
| 2005/12/29 | 4,290 | 4,480 | 4,190 | 4,380 | 1,171,000 |
| 2005/12/28 | 4,040 | 4,250 | 4,030 | 4,250 | 1,685,800 |
| 2005/12/27 | 3,990 | 4,040 | 3,970 | 4,020 | 696,200 |
| 2005/12/26 | 3,970 | 4,010 | 3,940 | 3,990 | 648,700 |
| 2005/12/22 | 3,890 | 3,970 | 3,850 | 3,970 | 834,500 |
| 2005/12/21 | 3,840 | 3,890 | 3,830 | 3,880 | 450,000 |
| 2005/12/20 | 3,850 | 3,850 | 3,810 | 3,820 | 512,400 |
| 2005/12/19 | 3,840 | 3,890 | 3,800 | 3,860 | 635,100 |
| 2005/12/16 | 3,760 | 3,860 | 3,760 | 3,810 | 604,000 |
| 2005/12/15 | 3,850 | 3,850 | 3,780 | 3,810 | 794,300 |
| 2005/12/14 | 3,900 | 3,900 | 3,820 | 3,840 | 821,400 |
| 2005/12/13 | 3,780 | 3,880 | 3,760 | 3,850 | 1,618,100 |
| 2005/12/12 | 3,790 | 3,800 | 3,730 | 3,740 | 898,000 |
| 2005/12/09 | 3,660 | 3,780 | 3,650 | 3,710 | 1,870,800 |
| 2005/12/08 | 3,810 | 3,820 | 3,700 | 3,710 | 742,300 |
| 2005/12/07 | 3,810 | 3,840 | 3,790 | 3,790 | 738,400 |
| 2005/12/06 | 3,870 | 3,920 | 3,810 | 3,810 | 616,500 |
| 2005/12/05 | 3,950 | 3,950 | 3,850 | 3,870 | 1,400,400 |
| 2005/12/02 | 3,750 | 3,830 | 3,750 | 3,790 | 1,381,500 |
| 2005/12/01 | 3,680 | 3,690 | 3,640 | 3,670 | 515,600 |
| 2005/11/30 | 3,710 | 3,720 | 3,670 | 3,700 | 609,000 |
| 2005/11/29 | 3,700 | 3,700 | 3,610 | 3,660 | 446,900 |
| 2005/11/28 | 3,570 | 3,720 | 3,560 | 3,710 | 817,300 |
| 2005/11/25 | 3,550 | 3,600 | 3,520 | 3,540 | 593,200 |
| 2005/11/24 | 3,660 | 3,660 | 3,590 | 3,600 | 482,100 |
| 2005/11/22 | 3,680 | 3,690 | 3,580 | 3,660 | 516,900 |
| 2005/11/21 | 3,730 | 3,740 | 3,650 | 3,670 | 624,400 |
| 2005/11/18 | 3,640 | 3,680 | 3,600 | 3,680 | 791,200 |
| 2005/11/17 | 3,570 | 3,630 | 3,530 | 3,610 | 710,800 |
| 2005/11/16 | 3,440 | 3,570 | 3,430 | 3,570 | 854,200 |
| 2005/11/15 | 3,410 | 3,450 | 3,400 | 3,400 | 537,800 |
| 2005/11/14 | 3,550 | 3,570 | 3,430 | 3,460 | 686,400 |
| 2005/11/11 | 3,620 | 3,620 | 3,530 | 3,530 | 454,500 |
| 2005/11/10 | 3,610 | 3,640 | 3,570 | 3,610 | 514,200 |
| 2005/11/09 | 3,550 | 3,590 | 3,540 | 3,560 | 563,900 |
| 2005/11/08 | 3,620 | 3,630 | 3,560 | 3,570 | 474,700 |
| 2005/11/07 | 3,590 | 3,620 | 3,560 | 3,620 | 628,300 |
| 2005/11/04 | 3,590 | 3,620 | 3,510 | 3,530 | 746,800 |
| 2005/11/02 | 3,580 | 3,610 | 3,500 | 3,540 | 1,227,100 |
| 2005/11/01 | 3,540 | 3,980 | 3,530 | 3,660 | 995,800 |
| 2005/10/31 | 3,400 | 3,520 | 3,370 | 3,480 | 729,600 |
| 2005/10/28 | 3,330 | 3,380 | 3,290 | 3,370 | 841,400 |
| 2005/10/27 | 3,330 | 3,410 | 3,310 | 3,410 | 791,100 |
| 2005/10/26 | 3,180 | 3,310 | 3,180 | 3,280 | 873,900 |
| 2005/10/25 | 3,200 | 3,270 | 3,170 | 3,170 | 693,400 |
| 2005/10/24 | 3,210 | 3,220 | 3,190 | 3,190 | 527,500 |
| 2005/10/21 | 3,220 | 3,230 | 3,160 | 3,200 | 1,173,600 |
| 2005/10/20 | 3,370 | 3,380 | 3,270 | 3,290 | 795,800 |
| 2005/10/19 | 3,400 | 3,400 | 3,220 | 3,350 | 1,098,300 |
| 2005/10/18 | 3,450 | 3,470 | 3,360 | 3,360 | 635,600 |
| 2005/10/17 | 3,380 | 3,470 | 3,360 | 3,440 | 1,393,600 |
| 2005/10/14 | 3,260 | 3,330 | 3,250 | 3,330 | 906,500 |
| 2005/10/13 | 3,230 | 3,240 | 3,190 | 3,240 | 390,100 |
| 2005/10/12 | 3,320 | 3,330 | 3,260 | 3,260 | 487,300 |
| 2005/10/11 | 3,220 | 3,280 | 3,140 | 3,280 | 482,100 |
| 2005/10/07 | 3,200 | 3,250 | 3,190 | 3,230 | 586,000 |
| 2005/10/06 | 3,220 | 3,240 | 3,180 | 3,200 | 415,400 |
| 2005/10/05 | 3,270 | 3,290 | 3,200 | 3,240 | 639,000 |
| 2005/10/04 | 3,290 | 3,310 | 3,260 | 3,260 | 577,300 |
| 2005/10/03 | 3,200 | 3,250 | 3,180 | 3,210 | 654,000 |
| 2005/09/30 | 3,330 | 3,330 | 3,220 | 3,220 | 631,000 |
| 2005/09/29 | 3,270 | 3,310 | 3,260 | 3,290 | 724,700 |
| 2005/09/28 | 3,210 | 3,290 | 3,210 | 3,270 | 652,900 |
| 2005/09/27 | 3,310 | 3,310 | 3,220 | 3,230 | 1,093,200 |
| 2005/09/26 | 3,210 | 3,250 | 3,190 | 3,220 | 830,900 |
| 2005/09/22 | 3,190 | 3,220 | 3,120 | 3,140 | 1,683,900 |
| 2005/09/21 | 3,200 | 3,200 | 3,120 | 3,140 | 1,234,800 |
| 2005/09/20 | 3,110 | 3,270 | 3,100 | 3,230 | 1,182,100 |
| 2005/09/16 | 3,060 | 3,110 | 3,020 | 3,090 | 809,700 |
| 2005/09/15 | 2,990 | 3,050 | 2,965 | 3,050 | 427,400 |
| 2005/09/14 | 2,990 | 3,010 | 2,955 | 2,990 | 800,500 |
| 2005/09/13 | 2,960 | 3,010 | 2,940 | 2,995 | 517,100 |
| 2005/09/12 | 2,970 | 3,020 | 2,910 | 2,930 | 626,000 |
| 2005/09/09 | 2,880 | 2,960 | 2,870 | 2,960 | 1,068,100 |
| 2005/09/08 | 2,900 | 2,905 | 2,855 | 2,865 | 429,900 |
| 2005/09/07 | 2,925 | 2,925 | 2,880 | 2,900 | 319,100 |
| 2005/09/06 | 2,910 | 2,915 | 2,880 | 2,905 | 436,400 |
| 2005/09/05 | 2,885 | 2,885 | 2,850 | 2,870 | 323,200 |
| 2005/09/02 | 2,875 | 2,910 | 2,865 | 2,895 | 536,800 |
| 2005/09/01 | 2,835 | 2,880 | 2,835 | 2,855 | 523,600 |
| 2005/08/31 | 2,825 | 2,845 | 2,810 | 2,810 | 400,600 |
| 2005/08/30 | 2,865 | 2,865 | 2,840 | 2,840 | 240,900 |
| 2005/08/29 | 2,870 | 2,885 | 2,855 | 2,865 | 316,700 |
| 2005/08/26 | 2,855 | 2,870 | 2,845 | 2,865 | 316,100 |
| 2005/08/25 | 2,850 | 2,860 | 2,820 | 2,850 | 593,000 |
| 2005/08/24 | 2,870 | 2,895 | 2,865 | 2,875 | 509,200 |
| 2005/08/23 | 2,845 | 2,910 | 2,845 | 2,875 | 780,400 |
| 2005/08/22 | 2,800 | 2,825 | 2,790 | 2,810 | 753,400 |
| 2005/08/19 | 2,790 | 2,790 | 2,770 | 2,780 | 368,600 |
| 2005/08/18 | 2,790 | 2,795 | 2,765 | 2,790 | 369,200 |
| 2005/08/17 | 2,795 | 2,800 | 2,740 | 2,775 | 741,800 |
| 2005/08/16 | 2,750 | 2,790 | 2,735 | 2,790 | 788,400 |
| 2005/08/15 | 2,730 | 2,735 | 2,710 | 2,735 | 412,000 |
| 2005/08/12 | 2,730 | 2,780 | 2,715 | 2,740 | 778,600 |
| 2005/08/11 | 2,695 | 2,740 | 2,680 | 2,725 | 1,023,000 |
| 2005/08/10 | 2,650 | 2,690 | 2,650 | 2,680 | 1,195,800 |
| 2005/08/09 | 2,600 | 2,630 | 2,595 | 2,615 | 584,900 |
| 2005/08/08 | 2,565 | 2,590 | 2,555 | 2,575 | 698,100 |
| 2005/08/05 | 2,595 | 2,605 | 2,575 | 2,595 | 772,700 |
| 2005/08/04 | 2,650 | 2,650 | 2,590 | 2,595 | 983,700 |
| 2005/08/03 | 2,660 | 2,660 | 2,645 | 2,655 | 362,500 |
| 2005/08/02 | 2,655 | 2,670 | 2,640 | 2,645 | 907,700 |
| 2005/08/01 | 2,645 | 2,665 | 2,640 | 2,645 | 647,200 |
| 2005/07/29 | 2,650 | 2,650 | 2,635 | 2,635 | 718,200 |
| 2005/07/28 | 2,650 | 2,650 | 2,630 | 2,630 | 1,620,100 |
| 2005/07/27 | 2,585 | 2,670 | 2,570 | 2,650 | 1,543,700 |
| 2005/07/26 | 2,540 | 2,570 | 2,540 | 2,560 | 396,900 |
| 2005/07/25 | 2,600 | 2,600 | 2,555 | 2,565 | 533,200 |
| 2005/07/22 | 2,620 | 2,620 | 2,555 | 2,595 | 786,400 |
| 2005/07/21 | 2,575 | 2,635 | 2,560 | 2,620 | 1,817,400 |
| 2005/07/20 | 2,475 | 2,545 | 2,470 | 2,535 | 1,306,000 |
| 2005/07/19 | 2,445 | 2,450 | 2,435 | 2,450 | 186,700 |
| 2005/07/15 | 2,445 | 2,455 | 2,430 | 2,435 | 405,300 |
| 2005/07/14 | 2,450 | 2,455 | 2,440 | 2,445 | 445,100 |
| 2005/07/13 | 2,450 | 2,460 | 2,435 | 2,460 | 708,500 |
| 2005/07/12 | 2,450 | 2,460 | 2,445 | 2,450 | 542,500 |
| 2005/07/11 | 2,440 | 2,450 | 2,435 | 2,440 | 711,800 |
| 2005/07/08 | 2,410 | 2,420 | 2,400 | 2,410 | 381,100 |
| 2005/07/07 | 2,415 | 2,415 | 2,400 | 2,405 | 336,200 |
| 2005/07/06 | 2,410 | 2,415 | 2,400 | 2,405 | 392,400 |
| 2005/07/05 | 2,400 | 2,415 | 2,375 | 2,390 | 742,900 |
| 2005/07/04 | 2,430 | 2,440 | 2,410 | 2,435 | 405,000 |
| 2005/07/01 | 2,420 | 2,430 | 2,390 | 2,415 | 535,600 |
| 2005/06/30 | 2,385 | 2,405 | 2,380 | 2,405 | 484,500 |
| 2005/06/29 | 2,390 | 2,395 | 2,380 | 2,380 | 322,800 |
| 2005/06/28 | 2,360 | 2,375 | 2,340 | 2,365 | 376,200 |
| 2005/06/27 | 2,365 | 2,370 | 2,355 | 2,365 | 274,600 |
| 2005/06/24 | 2,385 | 2,385 | 2,365 | 2,375 | 381,500 |
| 2005/06/23 | 2,410 | 2,415 | 2,380 | 2,395 | 402,300 |
| 2005/06/22 | 2,390 | 2,435 | 2,380 | 2,430 | 768,700 |
| 2005/06/21 | 2,400 | 2,410 | 2,370 | 2,390 | 666,300 |
| 2005/06/20 | 2,450 | 2,455 | 2,405 | 2,420 | 585,400 |
| 2005/06/17 | 2,415 | 2,430 | 2,405 | 2,430 | 513,400 |
| 2005/06/16 | 2,420 | 2,430 | 2,410 | 2,420 | 290,400 |
| 2005/06/15 | 2,410 | 2,425 | 2,390 | 2,420 | 435,000 |
| 2005/06/14 | 2,375 | 2,400 | 2,365 | 2,390 | 561,400 |
| 2005/06/13 | 2,355 | 2,360 | 2,345 | 2,355 | 183,500 |
| 2005/06/10 | 2,335 | 2,355 | 2,330 | 2,345 | 479,400 |
| 2005/06/09 | 2,365 | 2,365 | 2,320 | 2,325 | 532,100 |
| 2005/06/08 | 2,355 | 2,370 | 2,345 | 2,365 | 300,000 |
| 2005/06/07 | 2,355 | 2,365 | 2,335 | 2,350 | 462,300 |
| 2005/06/06 | 2,360 | 2,375 | 2,335 | 2,350 | 602,200 |
| 2005/06/03 | 2,380 | 2,380 | 2,320 | 2,355 | 845,600 |
| 2005/06/02 | 2,380 | 2,385 | 2,350 | 2,365 | 1,168,600 |
| 2005/06/01 | 2,370 | 2,415 | 2,370 | 2,400 | 972,800 |
| 2005/05/31 | 2,380 | 2,450 | 2,375 | 2,420 | 1,837,600 |
| 2005/05/30 | 2,355 | 2,380 | 2,350 | 2,360 | 572,300 |
| 2005/05/27 | 2,345 | 2,365 | 2,340 | 2,345 | 553,900 |
| 2005/05/26 | 2,330 | 2,350 | 2,330 | 2,340 | 420,000 |
| 2005/05/25 | 2,320 | 2,330 | 2,305 | 2,325 | 348,900 |
| 2005/05/24 | 2,360 | 2,365 | 2,330 | 2,350 | 452,600 |
| 2005/05/23 | 2,375 | 2,375 | 2,355 | 2,365 | 338,600 |
| 2005/05/20 | 2,365 | 2,400 | 2,365 | 2,375 | 608,600 |
| 2005/05/19 | 2,310 | 2,350 | 2,300 | 2,350 | 617,500 |
| 2005/05/18 | 2,300 | 2,300 | 2,265 | 2,270 | 710,300 |
| 2005/05/17 | 2,355 | 2,355 | 2,255 | 2,265 | 958,900 |
| 2005/05/16 | 2,340 | 2,355 | 2,305 | 2,315 | 458,500 |
| 2005/05/13 | 2,335 | 2,345 | 2,325 | 2,340 | 242,300 |
| 2005/05/12 | 2,375 | 2,375 | 2,340 | 2,355 | 740,000 |
| 2005/05/11 | 2,360 | 2,370 | 2,330 | 2,370 | 506,900 |
| 2005/05/10 | 2,335 | 2,365 | 2,335 | 2,355 | 829,900 |
| 2005/05/09 | 2,320 | 2,325 | 2,270 | 2,325 | 707,500 |
| 2005/05/06 | 2,320 | 2,325 | 2,300 | 2,315 | 511,600 |
| 2005/05/02 | 2,285 | 2,285 | 2,240 | 2,270 | 579,100 |
| 2005/04/28 | 2,315 | 2,320 | 2,245 | 2,280 | 1,638,300 |
| 2005/04/27 | 2,365 | 2,365 | 2,305 | 2,355 | 677,800 |
| 2005/04/26 | 2,370 | 2,405 | 2,355 | 2,365 | 610,700 |
| 2005/04/25 | 2,350 | 2,415 | 2,345 | 2,410 | 600,600 |
| 2005/04/22 | 2,350 | 2,370 | 2,350 | 2,365 | 458,600 |
| 2005/04/21 | 2,330 | 2,340 | 2,280 | 2,330 | 777,700 |
| 2005/04/20 | 2,420 | 2,430 | 2,350 | 2,355 | 579,400 |
| 2005/04/19 | 2,385 | 2,405 | 2,340 | 2,380 | 551,800 |
| 2005/04/18 | 2,400 | 2,405 | 2,345 | 2,355 | 650,800 |
| 2005/04/15 | 2,440 | 2,445 | 2,415 | 2,430 | 498,200 |
| 2005/04/14 | 2,450 | 2,480 | 2,450 | 2,465 | 611,100 |
| 2005/04/13 | 2,480 | 2,485 | 2,460 | 2,465 | 446,900 |
| 2005/04/12 | 2,480 | 2,495 | 2,475 | 2,485 | 505,600 |
| 2005/04/11 | 2,515 | 2,525 | 2,480 | 2,500 | 637,900 |
| 2005/04/08 | 2,565 | 2,570 | 2,540 | 2,555 | 367,400 |
| 2005/04/07 | 2,535 | 2,575 | 2,520 | 2,570 | 1,316,200 |
| 2005/04/06 | 2,530 | 2,565 | 2,525 | 2,560 | 1,057,300 |
| 2005/04/05 | 2,435 | 2,505 | 2,430 | 2,490 | 928,100 |
| 2005/04/04 | 2,440 | 2,440 | 2,410 | 2,430 | 457,100 |
| 2005/04/01 | 2,425 | 2,435 | 2,410 | 2,435 | 511,500 |
| 2005/03/31 | 2,430 | 2,440 | 2,405 | 2,440 | 558,000 |
| 2005/03/30 | 2,355 | 2,395 | 2,355 | 2,390 | 378,800 |
| 2005/03/29 | 2,440 | 2,440 | 2,370 | 2,375 | 393,300 |
| 2005/03/28 | 2,400 | 2,440 | 2,400 | 2,435 | 439,100 |
| 2005/03/25 | 2,380 | 2,395 | 2,360 | 2,395 | 565,900 |
| 2005/03/24 | 2,395 | 2,405 | 2,360 | 2,360 | 851,600 |
| 2005/03/23 | 2,445 | 2,445 | 2,390 | 2,410 | 876,000 |
| 2005/03/22 | 2,420 | 2,460 | 2,420 | 2,430 | 637,100 |
| 2005/03/18 | 2,425 | 2,445 | 2,415 | 2,430 | 913,900 |
| 2005/03/17 | 2,445 | 2,445 | 2,370 | 2,385 | 878,200 |
| 2005/03/16 | 2,430 | 2,460 | 2,425 | 2,440 | 482,500 |
| 2005/03/15 | 2,475 | 2,475 | 2,405 | 2,425 | 1,128,600 |
| 2005/03/14 | 2,450 | 2,455 | 2,435 | 2,435 | 399,100 |
| 2005/03/11 | 2,485 | 2,485 | 2,430 | 2,435 | 1,466,000 |
| 2005/03/10 | 2,415 | 2,455 | 2,405 | 2,445 | 940,200 |
| 2005/03/09 | 2,445 | 2,445 | 2,425 | 2,435 | 551,500 |
| 2005/03/08 | 2,450 | 2,455 | 2,430 | 2,430 | 1,009,500 |
| 2005/03/07 | 2,420 | 2,435 | 2,400 | 2,425 | 719,100 |
| 2005/03/04 | 2,400 | 2,400 | 2,380 | 2,390 | 600,800 |
| 2005/03/03 | 2,380 | 2,415 | 2,360 | 2,390 | 747,100 |
| 2005/03/02 | 2,370 | 2,380 | 2,360 | 2,375 | 443,100 |
| 2005/03/01 | 2,360 | 2,370 | 2,350 | 2,355 | 607,600 |
| 2005/02/28 | 2,370 | 2,390 | 2,345 | 2,360 | 1,171,500 |
| 2005/02/25 | 2,355 | 2,405 | 2,350 | 2,385 | 892,800 |
| 2005/02/24 | 2,330 | 2,355 | 2,325 | 2,325 | 845,800 |
| 2005/02/23 | 2,400 | 2,400 | 2,330 | 2,335 | 736,300 |
| 2005/02/22 | 2,385 | 2,405 | 2,380 | 2,400 | 464,600 |
| 2005/02/21 | 2,410 | 2,420 | 2,375 | 2,380 | 1,092,900 |
| 2005/02/18 | 2,455 | 2,465 | 2,415 | 2,420 | 619,400 |
| 2005/02/17 | 2,450 | 2,480 | 2,445 | 2,470 | 574,800 |
| 2005/02/16 | 2,450 | 2,480 | 2,430 | 2,435 | 356,800 |
| 2005/02/15 | 2,465 | 2,495 | 2,445 | 2,470 | 550,100 |
| 2005/02/14 | 2,485 | 2,485 | 2,450 | 2,460 | 491,500 |
| 2005/02/10 | 2,505 | 2,505 | 2,430 | 2,450 | 980,400 |
| 2005/02/09 | 2,500 | 2,515 | 2,490 | 2,505 | 756,100 |
| 2005/02/08 | 2,470 | 2,490 | 2,450 | 2,485 | 453,700 |
| 2005/02/07 | 2,440 | 2,465 | 2,415 | 2,460 | 733,800 |
| 2005/02/04 | 2,515 | 2,515 | 2,405 | 2,480 | 897,900 |
| 2005/02/03 | 2,550 | 2,550 | 2,485 | 2,500 | 1,633,800 |
| 2005/02/02 | 2,465 | 2,495 | 2,445 | 2,475 | 2,249,900 |
| 2005/02/01 | 2,450 | 2,450 | 2,360 | 2,370 | 1,577,700 |
| 2005/01/31 | 2,410 | 2,460 | 2,390 | 2,450 | 1,371,700 |
| 2005/01/28 | 2,350 | 2,360 | 2,320 | 2,355 | 1,788,800 |
| 2005/01/27 | 2,370 | 2,395 | 2,320 | 2,330 | 2,016,100 |
| 2005/01/26 | 2,475 | 2,495 | 2,440 | 2,450 | 1,561,100 |
| 2005/01/25 | 2,530 | 2,535 | 2,475 | 2,485 | 1,248,300 |
| 2005/01/24 | 2,550 | 2,590 | 2,540 | 2,570 | 358,800 |
| 2005/01/21 | 2,595 | 2,600 | 2,535 | 2,555 | 629,200 |
| 2005/01/20 | 2,620 | 2,620 | 2,580 | 2,580 | 581,900 |
| 2005/01/19 | 2,580 | 2,605 | 2,545 | 2,590 | 451,500 |
| 2005/01/18 | 2,560 | 2,580 | 2,525 | 2,545 | 798,600 |
| 2005/01/17 | 2,565 | 2,595 | 2,560 | 2,575 | 622,300 |
| 2005/01/14 | 2,580 | 2,590 | 2,550 | 2,565 | 849,800 |
| 2005/01/13 | 2,605 | 2,615 | 2,575 | 2,600 | 581,500 |
| 2005/01/12 | 2,655 | 2,670 | 2,610 | 2,635 | 588,300 |
| 2005/01/11 | 2,585 | 2,620 | 2,585 | 2,615 | 508,400 |
| 2005/01/07 | 2,575 | 2,580 | 2,555 | 2,570 | 460,900 |
| 2005/01/06 | 2,515 | 2,570 | 2,515 | 2,565 | 513,900 |
| 2005/01/05 | 2,555 | 2,570 | 2,530 | 2,535 | 670,800 |
| 2005/01/04 | 2,570 | 2,605 | 2,570 | 2,595 | 120,200 |