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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,400 | 4,415 | 4,355 | 4,355 | 406,800 |
| 2014/12/29 | 4,470 | 4,480 | 4,355 | 4,410 | 457,600 |
| 2014/12/26 | 4,410 | 4,445 | 4,400 | 4,435 | 328,600 |
| 2014/12/25 | 4,405 | 4,435 | 4,375 | 4,385 | 238,200 |
| 2014/12/24 | 4,415 | 4,445 | 4,410 | 4,435 | 516,500 |
| 2014/12/22 | 4,320 | 4,370 | 4,320 | 4,355 | 1,029,300 |
| 2014/12/19 | 4,390 | 4,420 | 4,360 | 4,380 | 1,130,300 |
| 2014/12/18 | 4,300 | 4,340 | 4,265 | 4,285 | 1,052,200 |
| 2014/12/17 | 4,130 | 4,210 | 4,125 | 4,165 | 1,073,400 |
| 2014/12/16 | 4,160 | 4,200 | 4,140 | 4,170 | 1,071,100 |
| 2014/12/15 | 4,310 | 4,310 | 4,190 | 4,195 | 1,011,500 |
| 2014/12/12 | 4,250 | 4,420 | 4,245 | 4,340 | 1,384,800 |
| 2014/12/11 | 4,285 | 4,365 | 4,265 | 4,305 | 1,546,600 |
| 2014/12/10 | 4,480 | 4,525 | 4,380 | 4,400 | 936,400 |
| 2014/12/09 | 4,555 | 4,595 | 4,525 | 4,540 | 800,100 |
| 2014/12/08 | 4,560 | 4,595 | 4,550 | 4,575 | 686,300 |
| 2014/12/05 | 4,495 | 4,525 | 4,470 | 4,525 | 1,246,400 |
| 2014/12/04 | 4,510 | 4,550 | 4,465 | 4,465 | 1,445,500 |
| 2014/12/03 | 4,565 | 4,615 | 4,475 | 4,505 | 1,448,900 |
| 2014/12/02 | 4,480 | 4,520 | 4,470 | 4,500 | 1,193,000 |
| 2014/12/01 | 4,365 | 4,485 | 4,345 | 4,475 | 1,670,700 |
| 2014/11/28 | 4,160 | 4,245 | 4,150 | 4,245 | 1,484,100 |
| 2014/11/27 | 4,105 | 4,135 | 4,065 | 4,075 | 580,400 |
| 2014/11/26 | 4,090 | 4,150 | 4,080 | 4,130 | 740,700 |
| 2014/11/25 | 4,095 | 4,120 | 4,075 | 4,115 | 777,900 |
| 2014/11/21 | 4,075 | 4,095 | 4,000 | 4,060 | 972,100 |
| 2014/11/20 | 4,060 | 4,115 | 4,045 | 4,105 | 963,600 |
| 2014/11/19 | 4,045 | 4,090 | 4,000 | 4,005 | 779,200 |
| 2014/11/18 | 3,990 | 4,050 | 3,990 | 4,030 | 880,400 |
| 2014/11/17 | 3,995 | 3,995 | 3,925 | 3,930 | 890,600 |
| 2014/11/14 | 3,990 | 4,000 | 3,950 | 4,000 | 730,700 |
| 2014/11/13 | 3,910 | 3,970 | 3,910 | 3,960 | 648,400 |
| 2014/11/12 | 3,980 | 3,990 | 3,915 | 3,920 | 737,700 |
| 2014/11/11 | 3,900 | 3,960 | 3,885 | 3,930 | 992,600 |
| 2014/11/10 | 3,865 | 3,915 | 3,855 | 3,885 | 507,700 |
| 2014/11/07 | 3,885 | 3,920 | 3,860 | 3,885 | 868,300 |
| 2014/11/06 | 3,920 | 3,945 | 3,860 | 3,875 | 1,686,900 |
| 2014/11/05 | 3,860 | 3,890 | 3,845 | 3,885 | 1,379,400 |
| 2014/11/04 | 3,920 | 3,920 | 3,810 | 3,845 | 2,986,300 |
| 2014/10/31 | 3,820 | 3,825 | 3,520 | 3,650 | 2,393,400 |
| 2014/10/30 | 3,795 | 3,835 | 3,790 | 3,800 | 665,400 |
| 2014/10/29 | 3,755 | 3,805 | 3,750 | 3,805 | 648,300 |
| 2014/10/28 | 3,705 | 3,735 | 3,675 | 3,725 | 674,700 |
| 2014/10/27 | 3,695 | 3,725 | 3,670 | 3,720 | 772,400 |
| 2014/10/24 | 3,675 | 3,690 | 3,645 | 3,665 | 579,500 |
| 2014/10/23 | 3,640 | 3,645 | 3,590 | 3,610 | 969,200 |
| 2014/10/22 | 3,670 | 3,700 | 3,635 | 3,670 | 668,100 |
| 2014/10/21 | 3,645 | 3,645 | 3,560 | 3,580 | 806,700 |
| 2014/10/20 | 3,620 | 3,665 | 3,610 | 3,650 | 886,500 |
| 2014/10/17 | 3,540 | 3,555 | 3,495 | 3,505 | 760,700 |
| 2014/10/16 | 3,560 | 3,565 | 3,510 | 3,545 | 900,200 |
| 2014/10/15 | 3,615 | 3,650 | 3,570 | 3,625 | 925,700 |
| 2014/10/14 | 3,620 | 3,670 | 3,615 | 3,635 | 893,200 |
| 2014/10/10 | 3,700 | 3,720 | 3,675 | 3,695 | 666,700 |
| 2014/10/09 | 3,800 | 3,805 | 3,760 | 3,770 | 773,000 |
| 2014/10/08 | 3,840 | 3,840 | 3,780 | 3,810 | 1,025,900 |
| 2014/10/07 | 3,935 | 3,960 | 3,895 | 3,910 | 979,200 |
| 2014/10/06 | 3,875 | 3,940 | 3,845 | 3,920 | 783,100 |
| 2014/10/03 | 3,795 | 3,820 | 3,760 | 3,805 | 928,200 |
| 2014/10/02 | 3,920 | 3,930 | 3,780 | 3,790 | 1,094,500 |
| 2014/10/01 | 3,965 | 3,985 | 3,930 | 3,945 | 830,200 |
| 2014/09/30 | 3,995 | 3,995 | 3,930 | 3,955 | 906,500 |
| 2014/09/29 | 3,995 | 4,005 | 3,980 | 4,000 | 587,000 |
| 2014/09/26 | 3,990 | 4,005 | 3,950 | 3,975 | 906,600 |
| 2014/09/25 | 3,960 | 4,035 | 3,950 | 4,035 | 1,913,100 |
| 2014/09/24 | 3,940 | 3,960 | 3,935 | 3,950 | 782,200 |
| 2014/09/22 | 3,960 | 3,975 | 3,940 | 3,950 | 599,200 |
| 2014/09/19 | 3,950 | 3,950 | 3,920 | 3,940 | 1,046,500 |
| 2014/09/18 | 3,940 | 3,955 | 3,910 | 3,930 | 913,200 |
| 2014/09/17 | 3,935 | 3,945 | 3,900 | 3,910 | 638,400 |
| 2014/09/16 | 3,950 | 3,955 | 3,905 | 3,935 | 584,700 |
| 2014/09/12 | 3,950 | 3,955 | 3,930 | 3,950 | 854,100 |
| 2014/09/11 | 3,975 | 3,975 | 3,930 | 3,935 | 894,200 |
| 2014/09/10 | 3,935 | 3,955 | 3,925 | 3,950 | 753,500 |
| 2014/09/09 | 3,940 | 3,965 | 3,935 | 3,950 | 555,400 |
| 2014/09/08 | 3,945 | 3,955 | 3,905 | 3,910 | 625,500 |
| 2014/09/05 | 3,965 | 3,965 | 3,915 | 3,925 | 607,000 |
| 2014/09/04 | 3,945 | 3,975 | 3,920 | 3,930 | 419,900 |
| 2014/09/03 | 3,945 | 3,970 | 3,930 | 3,950 | 568,100 |
| 2014/09/02 | 3,855 | 3,925 | 3,855 | 3,915 | 627,200 |
| 2014/09/01 | 3,800 | 3,855 | 3,775 | 3,855 | 670,900 |
| 2014/08/29 | 3,830 | 3,870 | 3,810 | 3,845 | 736,800 |
| 2014/08/28 | 3,895 | 3,895 | 3,830 | 3,840 | 939,400 |
| 2014/08/27 | 3,925 | 3,930 | 3,885 | 3,895 | 794,400 |
| 2014/08/26 | 3,945 | 3,955 | 3,930 | 3,935 | 486,900 |
| 2014/08/25 | 3,955 | 3,965 | 3,910 | 3,930 | 513,000 |
| 2014/08/22 | 3,975 | 3,980 | 3,925 | 3,945 | 769,200 |
| 2014/08/21 | 4,010 | 4,020 | 3,925 | 3,970 | 906,300 |
| 2014/08/20 | 4,050 | 4,060 | 3,990 | 4,005 | 593,800 |
| 2014/08/19 | 4,000 | 4,045 | 3,975 | 4,005 | 596,500 |
| 2014/08/18 | 3,975 | 3,985 | 3,965 | 3,975 | 272,300 |
| 2014/08/15 | 3,980 | 3,990 | 3,960 | 3,975 | 320,100 |
| 2014/08/14 | 3,995 | 4,005 | 3,965 | 3,975 | 385,300 |
| 2014/08/13 | 3,970 | 4,010 | 3,970 | 3,985 | 540,400 |
| 2014/08/12 | 3,950 | 3,965 | 3,920 | 3,955 | 509,300 |
| 2014/08/11 | 3,950 | 3,970 | 3,885 | 3,910 | 645,300 |
| 2014/08/08 | 3,950 | 3,980 | 3,865 | 3,900 | 1,196,600 |
| 2014/08/07 | 3,920 | 3,950 | 3,885 | 3,935 | 610,500 |
| 2014/08/06 | 3,930 | 3,955 | 3,885 | 3,895 | 590,100 |
| 2014/08/05 | 3,985 | 3,995 | 3,940 | 3,945 | 476,600 |
| 2014/08/04 | 3,955 | 3,970 | 3,920 | 3,955 | 679,100 |
| 2014/08/01 | 3,970 | 3,985 | 3,925 | 3,960 | 1,007,600 |
| 2014/07/31 | 4,085 | 4,120 | 3,990 | 4,040 | 1,164,200 |
| 2014/07/30 | 4,050 | 4,075 | 4,030 | 4,055 | 774,800 |
| 2014/07/29 | 4,050 | 4,075 | 4,000 | 4,050 | 1,092,900 |
| 2014/07/28 | 4,110 | 4,125 | 4,080 | 4,100 | 590,100 |
| 2014/07/25 | 4,070 | 4,120 | 4,055 | 4,105 | 703,700 |
| 2014/07/24 | 4,050 | 4,070 | 4,040 | 4,070 | 789,400 |
| 2014/07/23 | 3,990 | 4,045 | 3,985 | 4,045 | 742,300 |
| 2014/07/22 | 3,975 | 4,020 | 3,975 | 3,990 | 562,200 |
| 2014/07/18 | 3,975 | 3,975 | 3,930 | 3,955 | 710,100 |
| 2014/07/17 | 3,995 | 4,025 | 3,980 | 4,000 | 780,700 |
| 2014/07/16 | 4,040 | 4,050 | 4,010 | 4,010 | 329,900 |
| 2014/07/15 | 4,050 | 4,060 | 4,010 | 4,030 | 433,100 |
| 2014/07/14 | 3,975 | 4,010 | 3,950 | 4,005 | 674,200 |
| 2014/07/11 | 3,900 | 3,930 | 3,885 | 3,930 | 702,100 |
| 2014/07/10 | 3,965 | 3,970 | 3,905 | 3,920 | 739,100 |
| 2014/07/09 | 3,945 | 3,980 | 3,930 | 3,950 | 658,000 |
| 2014/07/08 | 3,970 | 4,020 | 3,945 | 3,990 | 582,600 |
| 2014/07/07 | 4,020 | 4,040 | 4,000 | 4,015 | 331,400 |
| 2014/07/04 | 4,045 | 4,050 | 4,015 | 4,030 | 416,800 |
| 2014/07/03 | 4,020 | 4,030 | 4,000 | 4,020 | 623,400 |
| 2014/07/02 | 4,030 | 4,035 | 3,985 | 4,000 | 581,300 |
| 2014/07/01 | 4,015 | 4,055 | 3,995 | 4,045 | 744,700 |
| 2014/06/30 | 4,070 | 4,070 | 3,960 | 4,030 | 838,700 |
| 2014/06/27 | 3,935 | 3,945 | 3,885 | 3,930 | 665,800 |
| 2014/06/26 | 3,925 | 3,950 | 3,890 | 3,935 | 967,500 |
| 2014/06/25 | 3,985 | 3,995 | 3,940 | 3,940 | 546,800 |
| 2014/06/24 | 3,970 | 4,025 | 3,945 | 4,005 | 660,600 |
| 2014/06/23 | 4,030 | 4,030 | 3,990 | 4,010 | 620,600 |
| 2014/06/20 | 4,025 | 4,035 | 3,970 | 4,035 | 950,500 |
| 2014/06/19 | 3,965 | 4,035 | 3,960 | 4,035 | 945,300 |
| 2014/06/18 | 3,940 | 3,955 | 3,895 | 3,935 | 710,200 |
| 2014/06/17 | 3,835 | 3,945 | 3,835 | 3,940 | 1,154,100 |
| 2014/06/16 | 3,835 | 3,835 | 3,775 | 3,810 | 375,500 |
| 2014/06/13 | 3,830 | 3,845 | 3,785 | 3,835 | 841,000 |
| 2014/06/12 | 3,765 | 3,835 | 3,760 | 3,835 | 788,200 |
| 2014/06/11 | 3,730 | 3,800 | 3,725 | 3,800 | 516,100 |
| 2014/06/10 | 3,725 | 3,750 | 3,705 | 3,720 | 447,300 |
| 2014/06/09 | 3,730 | 3,730 | 3,690 | 3,710 | 582,700 |
| 2014/06/06 | 3,755 | 3,780 | 3,695 | 3,710 | 831,200 |
| 2014/06/05 | 3,760 | 3,780 | 3,745 | 3,755 | 518,400 |
| 2014/06/04 | 3,750 | 3,775 | 3,710 | 3,760 | 623,300 |
| 2014/06/03 | 3,760 | 3,770 | 3,715 | 3,725 | 647,700 |
| 2014/06/02 | 3,760 | 3,770 | 3,715 | 3,735 | 586,200 |
| 2014/05/30 | 3,720 | 3,740 | 3,675 | 3,695 | 686,500 |
| 2014/05/29 | 3,595 | 3,685 | 3,590 | 3,680 | 603,700 |
| 2014/05/28 | 3,630 | 3,650 | 3,580 | 3,630 | 473,900 |
| 2014/05/27 | 3,620 | 3,690 | 3,620 | 3,625 | 675,200 |
| 2014/05/26 | 3,630 | 3,635 | 3,595 | 3,620 | 463,800 |
| 2014/05/23 | 3,550 | 3,595 | 3,540 | 3,590 | 706,200 |
| 2014/05/22 | 3,425 | 3,525 | 3,410 | 3,510 | 814,300 |
| 2014/05/21 | 3,390 | 3,400 | 3,350 | 3,390 | 459,700 |
| 2014/05/20 | 3,430 | 3,435 | 3,385 | 3,405 | 556,300 |
| 2014/05/19 | 3,460 | 3,480 | 3,410 | 3,415 | 415,500 |
| 2014/05/16 | 3,460 | 3,465 | 3,425 | 3,465 | 719,700 |
| 2014/05/15 | 3,525 | 3,540 | 3,485 | 3,490 | 730,500 |
| 2014/05/14 | 3,520 | 3,560 | 3,515 | 3,560 | 432,300 |
| 2014/05/13 | 3,525 | 3,540 | 3,480 | 3,540 | 618,800 |
| 2014/05/12 | 3,455 | 3,475 | 3,425 | 3,450 | 674,100 |
| 2014/05/09 | 3,475 | 3,545 | 3,455 | 3,465 | 982,100 |
| 2014/05/08 | 3,530 | 3,545 | 3,485 | 3,505 | 490,800 |
| 2014/05/07 | 3,600 | 3,605 | 3,500 | 3,500 | 868,600 |
| 2014/05/02 | 3,625 | 3,640 | 3,590 | 3,630 | 520,300 |
| 2014/05/01 | 3,635 | 3,655 | 3,575 | 3,620 | 739,500 |
| 2014/04/30 | 3,685 | 3,685 | 3,600 | 3,610 | 1,180,600 |
| 2014/04/28 | 3,690 | 3,790 | 3,685 | 3,715 | 1,658,800 |
| 2014/04/25 | 3,605 | 3,750 | 3,500 | 3,695 | 1,885,400 |
| 2014/04/24 | 3,615 | 3,625 | 3,525 | 3,540 | 445,600 |
| 2014/04/23 | 3,615 | 3,630 | 3,580 | 3,600 | 546,800 |
| 2014/04/22 | 3,600 | 3,635 | 3,565 | 3,570 | 474,500 |
| 2014/04/21 | 3,595 | 3,620 | 3,565 | 3,585 | 447,000 |
| 2014/04/18 | 3,585 | 3,595 | 3,560 | 3,590 | 515,900 |
| 2014/04/17 | 3,540 | 3,590 | 3,510 | 3,535 | 1,072,700 |
| 2014/04/16 | 3,485 | 3,515 | 3,440 | 3,485 | 1,573,200 |
| 2014/04/15 | 3,480 | 3,495 | 3,420 | 3,425 | 591,800 |
| 2014/04/14 | 3,415 | 3,495 | 3,415 | 3,440 | 813,700 |
| 2014/04/11 | 3,420 | 3,490 | 3,405 | 3,435 | 1,251,800 |
| 2014/04/10 | 3,595 | 3,600 | 3,495 | 3,525 | 1,508,600 |
| 2014/04/09 | 3,550 | 3,600 | 3,520 | 3,525 | 1,461,600 |
| 2014/04/08 | 3,630 | 3,645 | 3,590 | 3,610 | 1,121,400 |
| 2014/04/07 | 3,690 | 3,720 | 3,665 | 3,685 | 979,800 |
| 2014/04/04 | 3,745 | 3,780 | 3,730 | 3,755 | 694,600 |
| 2014/04/03 | 3,750 | 3,785 | 3,720 | 3,730 | 935,800 |
| 2014/04/02 | 3,790 | 3,800 | 3,725 | 3,750 | 1,086,400 |
| 2014/04/01 | 3,730 | 3,785 | 3,685 | 3,750 | 1,733,000 |
| 2014/03/31 | 3,610 | 3,740 | 3,610 | 3,725 | 1,377,600 |
| 2014/03/28 | 3,540 | 3,565 | 3,455 | 3,560 | 955,100 |
| 2014/03/27 | 3,500 | 3,545 | 3,470 | 3,535 | 1,422,600 |
| 2014/03/26 | 3,435 | 3,470 | 3,420 | 3,450 | 936,000 |
| 2014/03/25 | 3,450 | 3,460 | 3,375 | 3,395 | 1,433,700 |
| 2014/03/24 | 3,465 | 3,480 | 3,350 | 3,380 | 1,479,600 |
| 2014/03/20 | 3,505 | 3,535 | 3,395 | 3,395 | 1,130,800 |
| 2014/03/19 | 3,495 | 3,505 | 3,440 | 3,445 | 853,300 |
| 2014/03/18 | 3,520 | 3,525 | 3,455 | 3,485 | 630,700 |
| 2014/03/17 | 3,480 | 3,505 | 3,430 | 3,450 | 769,900 |
| 2014/03/14 | 3,600 | 3,600 | 3,500 | 3,500 | 1,466,200 |
| 2014/03/13 | 3,650 | 3,720 | 3,650 | 3,690 | 1,028,200 |
| 2014/03/12 | 3,665 | 3,680 | 3,635 | 3,645 | 1,136,700 |
| 2014/03/11 | 3,665 | 3,700 | 3,660 | 3,695 | 692,500 |
| 2014/03/10 | 3,650 | 3,675 | 3,625 | 3,640 | 533,300 |
| 2014/03/07 | 3,700 | 3,720 | 3,650 | 3,665 | 784,200 |
| 2014/03/06 | 3,585 | 3,645 | 3,545 | 3,645 | 1,022,100 |
| 2014/03/05 | 3,590 | 3,595 | 3,550 | 3,565 | 758,500 |
| 2014/03/04 | 3,450 | 3,540 | 3,435 | 3,530 | 769,900 |
| 2014/03/03 | 3,495 | 3,515 | 3,430 | 3,505 | 939,300 |
| 2014/02/28 | 3,555 | 3,565 | 3,495 | 3,530 | 1,300,800 |
| 2014/02/27 | 3,510 | 3,555 | 3,470 | 3,545 | 1,369,800 |
| 2014/02/26 | 3,565 | 3,570 | 3,520 | 3,530 | 773,200 |
| 2014/02/25 | 3,595 | 3,605 | 3,550 | 3,575 | 653,500 |
| 2014/02/24 | 3,580 | 3,645 | 3,525 | 3,560 | 606,600 |
| 2014/02/21 | 3,585 | 3,590 | 3,550 | 3,590 | 544,900 |
| 2014/02/20 | 3,540 | 3,575 | 3,495 | 3,525 | 996,400 |
| 2014/02/19 | 3,555 | 3,595 | 3,530 | 3,570 | 1,099,000 |
| 2014/02/18 | 3,510 | 3,590 | 3,500 | 3,580 | 1,151,000 |
| 2014/02/17 | 3,500 | 3,530 | 3,460 | 3,515 | 1,256,300 |
| 2014/02/14 | 3,625 | 3,645 | 3,500 | 3,520 | 1,465,900 |
| 2014/02/13 | 3,685 | 3,705 | 3,605 | 3,625 | 1,622,900 |
| 2014/02/12 | 3,600 | 3,690 | 3,600 | 3,645 | 1,274,400 |
| 2014/02/10 | 3,580 | 3,600 | 3,480 | 3,510 | 896,200 |
| 2014/02/07 | 3,520 | 3,525 | 3,455 | 3,515 | 1,066,300 |
| 2014/02/06 | 3,515 | 3,525 | 3,445 | 3,450 | 1,078,100 |
| 2014/02/05 | 3,575 | 3,575 | 3,450 | 3,495 | 1,771,800 |
| 2014/02/04 | 3,505 | 3,510 | 3,450 | 3,455 | 1,349,000 |
| 2014/02/03 | 3,820 | 3,860 | 3,645 | 3,670 | 1,193,700 |
| 2014/01/31 | 3,850 | 3,865 | 3,785 | 3,825 | 589,700 |
| 2014/01/30 | 3,850 | 3,855 | 3,795 | 3,810 | 901,200 |
| 2014/01/29 | 3,960 | 3,970 | 3,905 | 3,940 | 838,600 |
| 2014/01/28 | 3,945 | 3,965 | 3,900 | 3,900 | 767,700 |
| 2014/01/27 | 3,875 | 3,955 | 3,870 | 3,935 | 1,121,200 |
| 2014/01/24 | 3,980 | 4,015 | 3,960 | 3,990 | 977,200 |
| 2014/01/23 | 4,100 | 4,115 | 4,020 | 4,020 | 940,800 |
| 2014/01/22 | 4,105 | 4,105 | 4,050 | 4,065 | 1,403,300 |
| 2014/01/21 | 4,170 | 4,180 | 4,120 | 4,120 | 794,500 |
| 2014/01/20 | 4,180 | 4,185 | 4,115 | 4,145 | 741,300 |
| 2014/01/17 | 4,130 | 4,155 | 4,105 | 4,125 | 579,600 |
| 2014/01/16 | 4,185 | 4,210 | 4,130 | 4,135 | 863,900 |
| 2014/01/15 | 4,160 | 4,175 | 4,115 | 4,150 | 758,500 |
| 2014/01/14 | 4,145 | 4,145 | 4,065 | 4,080 | 1,104,200 |
| 2014/01/10 | 4,205 | 4,230 | 4,175 | 4,225 | 658,800 |
| 2014/01/09 | 4,235 | 4,235 | 4,175 | 4,210 | 695,500 |
| 2014/01/08 | 4,195 | 4,245 | 4,185 | 4,240 | 555,600 |
| 2014/01/07 | 4,210 | 4,235 | 4,150 | 4,160 | 1,192,600 |
| 2014/01/06 | 4,230 | 4,275 | 4,200 | 4,260 | 1,072,600 |