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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,755 | 3,930 | 3,735 | 3,820 | 843,500 |
| 2018/12/27 | 3,840 | 3,855 | 3,790 | 3,825 | 891,300 |
| 2018/12/26 | 3,615 | 3,655 | 3,575 | 3,630 | 597,000 |
| 2018/12/25 | 3,665 | 3,665 | 3,550 | 3,565 | 817,300 |
| 2018/12/21 | 3,800 | 3,800 | 3,695 | 3,735 | 1,083,200 |
| 2018/12/20 | 3,915 | 3,935 | 3,835 | 3,850 | 923,300 |
| 2018/12/19 | 3,955 | 3,995 | 3,915 | 3,980 | 626,100 |
| 2018/12/18 | 3,940 | 4,020 | 3,930 | 3,990 | 710,200 |
| 2018/12/17 | 4,000 | 4,045 | 3,985 | 3,990 | 463,000 |
| 2018/12/14 | 4,040 | 4,080 | 3,985 | 4,010 | 782,400 |
| 2018/12/13 | 4,050 | 4,065 | 4,000 | 4,050 | 1,197,400 |
| 2018/12/12 | 4,085 | 4,180 | 4,070 | 4,120 | 920,900 |
| 2018/12/11 | 4,160 | 4,160 | 4,040 | 4,050 | 753,300 |
| 2018/12/10 | 4,180 | 4,205 | 4,145 | 4,185 | 586,500 |
| 2018/12/07 | 4,380 | 4,385 | 4,265 | 4,270 | 852,000 |
| 2018/12/06 | 4,350 | 4,385 | 4,315 | 4,350 | 678,300 |
| 2018/12/05 | 4,455 | 4,475 | 4,390 | 4,435 | 619,300 |
| 2018/12/04 | 4,595 | 4,600 | 4,510 | 4,530 | 671,100 |
| 2018/12/03 | 4,550 | 4,625 | 4,540 | 4,610 | 611,300 |
| 2018/11/30 | 4,510 | 4,530 | 4,455 | 4,490 | 2,306,900 |
| 2018/11/29 | 4,610 | 4,610 | 4,545 | 4,550 | 716,700 |
| 2018/11/28 | 4,545 | 4,620 | 4,515 | 4,595 | 1,020,200 |
| 2018/11/27 | 4,455 | 4,550 | 4,450 | 4,540 | 805,500 |
| 2018/11/26 | 4,400 | 4,445 | 4,390 | 4,430 | 521,100 |
| 2018/11/22 | 4,340 | 4,385 | 4,330 | 4,380 | 539,600 |
| 2018/11/21 | 4,385 | 4,395 | 4,310 | 4,345 | 611,300 |
| 2018/11/20 | 4,380 | 4,475 | 4,365 | 4,455 | 838,400 |
| 2018/11/19 | 4,350 | 4,435 | 4,345 | 4,415 | 750,900 |
| 2018/11/16 | 4,335 | 4,410 | 4,335 | 4,370 | 870,200 |
| 2018/11/15 | 4,350 | 4,380 | 4,315 | 4,340 | 579,700 |
| 2018/11/14 | 4,290 | 4,385 | 4,285 | 4,335 | 561,900 |
| 2018/11/13 | 4,325 | 4,340 | 4,240 | 4,270 | 668,100 |
| 2018/11/12 | 4,370 | 4,415 | 4,355 | 4,395 | 442,600 |
| 2018/11/09 | 4,395 | 4,440 | 4,375 | 4,400 | 861,400 |
| 2018/11/08 | 4,370 | 4,410 | 4,340 | 4,350 | 812,400 |
| 2018/11/07 | 4,350 | 4,425 | 4,300 | 4,320 | 828,800 |
| 2018/11/06 | 4,255 | 4,365 | 4,225 | 4,330 | 766,500 |
| 2018/11/05 | 4,335 | 4,340 | 4,265 | 4,280 | 696,100 |
| 2018/11/02 | 4,235 | 4,400 | 4,205 | 4,375 | 1,048,200 |
| 2018/11/01 | 4,305 | 4,335 | 4,195 | 4,235 | 1,477,500 |
| 2018/10/31 | 4,460 | 4,585 | 4,285 | 4,435 | 2,118,600 |
| 2018/10/30 | 4,460 | 4,505 | 4,420 | 4,435 | 1,370,500 |
| 2018/10/29 | 4,500 | 4,560 | 4,440 | 4,450 | 544,500 |
| 2018/10/26 | 4,500 | 4,530 | 4,440 | 4,480 | 735,200 |
| 2018/10/25 | 4,440 | 4,515 | 4,430 | 4,460 | 637,100 |
| 2018/10/24 | 4,580 | 4,590 | 4,510 | 4,555 | 504,200 |
| 2018/10/23 | 4,555 | 4,580 | 4,510 | 4,510 | 725,200 |
| 2018/10/22 | 4,640 | 4,665 | 4,585 | 4,625 | 705,500 |
| 2018/10/19 | 4,640 | 4,655 | 4,590 | 4,640 | 715,900 |
| 2018/10/18 | 4,715 | 4,720 | 4,680 | 4,695 | 744,900 |
| 2018/10/17 | 4,770 | 4,770 | 4,705 | 4,740 | 742,200 |
| 2018/10/16 | 4,675 | 4,745 | 4,670 | 4,730 | 553,900 |
| 2018/10/15 | 4,805 | 4,820 | 4,695 | 4,700 | 880,200 |
| 2018/10/12 | 4,840 | 4,920 | 4,810 | 4,900 | 566,500 |
| 2018/10/11 | 4,800 | 4,865 | 4,785 | 4,855 | 842,400 |
| 2018/10/10 | 5,030 | 5,040 | 4,955 | 4,985 | 757,300 |
| 2018/10/09 | 5,060 | 5,100 | 4,930 | 4,965 | 1,098,800 |
| 2018/10/05 | 5,190 | 5,250 | 5,180 | 5,190 | 739,000 |
| 2018/10/04 | 5,380 | 5,400 | 5,250 | 5,320 | 813,400 |
| 2018/10/03 | 5,390 | 5,410 | 5,310 | 5,320 | 741,600 |
| 2018/10/02 | 5,410 | 5,560 | 5,410 | 5,450 | 1,048,600 |
| 2018/10/01 | 5,340 | 5,370 | 5,240 | 5,280 | 1,101,600 |
| 2018/09/28 | 5,580 | 5,590 | 5,490 | 5,530 | 709,500 |
| 2018/09/27 | 5,570 | 5,630 | 5,450 | 5,510 | 726,800 |
| 2018/09/26 | 5,460 | 5,500 | 5,400 | 5,480 | 811,000 |
| 2018/09/25 | 5,440 | 5,570 | 5,390 | 5,570 | 975,600 |
| 2018/09/21 | 5,440 | 5,450 | 5,360 | 5,440 | 938,000 |
| 2018/09/20 | 5,400 | 5,400 | 5,340 | 5,390 | 566,600 |
| 2018/09/19 | 5,340 | 5,380 | 5,300 | 5,340 | 624,500 |
| 2018/09/18 | 5,120 | 5,270 | 5,110 | 5,240 | 573,400 |
| 2018/09/14 | 5,130 | 5,180 | 5,110 | 5,150 | 660,800 |
| 2018/09/13 | 5,070 | 5,160 | 5,060 | 5,120 | 512,100 |
| 2018/09/12 | 5,050 | 5,080 | 5,000 | 5,050 | 689,800 |
| 2018/09/11 | 5,010 | 5,070 | 4,940 | 5,050 | 497,100 |
| 2018/09/10 | 4,955 | 5,050 | 4,950 | 5,030 | 395,300 |
| 2018/09/07 | 4,960 | 4,985 | 4,930 | 4,975 | 418,900 |
| 2018/09/06 | 5,040 | 5,100 | 4,995 | 5,010 | 536,900 |
| 2018/09/05 | 4,975 | 5,030 | 4,970 | 5,010 | 474,000 |
| 2018/09/04 | 5,030 | 5,050 | 4,940 | 4,955 | 644,000 |
| 2018/09/03 | 5,130 | 5,130 | 5,030 | 5,060 | 308,600 |
| 2018/08/31 | 5,140 | 5,210 | 5,130 | 5,140 | 856,600 |
| 2018/08/30 | 5,200 | 5,250 | 5,180 | 5,220 | 636,600 |
| 2018/08/29 | 5,100 | 5,210 | 5,090 | 5,190 | 475,400 |
| 2018/08/28 | 5,230 | 5,260 | 5,140 | 5,150 | 495,200 |
| 2018/08/27 | 5,030 | 5,130 | 5,030 | 5,090 | 390,900 |
| 2018/08/24 | 5,030 | 5,080 | 4,990 | 5,000 | 428,500 |
| 2018/08/23 | 5,110 | 5,110 | 4,975 | 4,975 | 602,100 |
| 2018/08/22 | 4,890 | 5,130 | 4,890 | 5,110 | 1,133,500 |
| 2018/08/21 | 4,875 | 4,900 | 4,870 | 4,885 | 533,700 |
| 2018/08/20 | 4,845 | 4,920 | 4,835 | 4,900 | 660,100 |
| 2018/08/17 | 4,880 | 4,915 | 4,845 | 4,880 | 599,600 |
| 2018/08/16 | 4,850 | 4,875 | 4,760 | 4,835 | 748,200 |
| 2018/08/15 | 4,955 | 4,965 | 4,850 | 4,880 | 788,700 |
| 2018/08/14 | 4,940 | 4,975 | 4,890 | 4,960 | 722,800 |
| 2018/08/13 | 5,040 | 5,040 | 4,950 | 4,965 | 472,700 |
| 2018/08/10 | 5,150 | 5,150 | 5,080 | 5,110 | 450,300 |
| 2018/08/09 | 5,160 | 5,180 | 5,120 | 5,130 | 363,100 |
| 2018/08/08 | 5,180 | 5,230 | 5,160 | 5,180 | 361,500 |
| 2018/08/07 | 5,140 | 5,220 | 5,140 | 5,190 | 346,800 |
| 2018/08/06 | 5,180 | 5,240 | 5,150 | 5,160 | 296,000 |
| 2018/08/03 | 5,250 | 5,260 | 5,170 | 5,180 | 394,700 |
| 2018/08/02 | 5,300 | 5,340 | 5,160 | 5,230 | 870,200 |
| 2018/08/01 | 5,360 | 5,360 | 5,170 | 5,270 | 697,200 |
| 2018/07/31 | 5,200 | 5,420 | 5,080 | 5,190 | 1,757,000 |
| 2018/07/30 | 5,090 | 5,160 | 5,090 | 5,130 | 563,800 |
| 2018/07/27 | 5,100 | 5,100 | 5,060 | 5,080 | 408,800 |
| 2018/07/26 | 5,060 | 5,120 | 5,010 | 5,070 | 584,700 |
| 2018/07/25 | 5,020 | 5,060 | 5,000 | 5,020 | 410,600 |
| 2018/07/24 | 5,030 | 5,090 | 4,975 | 4,985 | 732,100 |
| 2018/07/23 | 5,030 | 5,090 | 4,970 | 5,010 | 738,000 |
| 2018/07/20 | 5,190 | 5,210 | 5,100 | 5,120 | 650,400 |
| 2018/07/19 | 5,210 | 5,260 | 5,150 | 5,230 | 729,300 |
| 2018/07/18 | 5,210 | 5,240 | 5,190 | 5,200 | 585,200 |
| 2018/07/17 | 5,100 | 5,160 | 5,060 | 5,120 | 499,200 |
| 2018/07/13 | 5,040 | 5,110 | 5,020 | 5,060 | 753,300 |
| 2018/07/12 | 4,945 | 5,020 | 4,925 | 4,985 | 733,700 |
| 2018/07/11 | 4,925 | 4,955 | 4,885 | 4,925 | 607,600 |
| 2018/07/10 | 5,030 | 5,060 | 5,000 | 5,010 | 599,600 |
| 2018/07/09 | 4,975 | 5,020 | 4,940 | 4,980 | 566,900 |
| 2018/07/06 | 4,860 | 4,990 | 4,860 | 4,955 | 751,800 |
| 2018/07/05 | 4,860 | 4,885 | 4,790 | 4,825 | 622,900 |
| 2018/07/04 | 4,900 | 4,925 | 4,860 | 4,890 | 495,000 |
| 2018/07/03 | 4,950 | 4,970 | 4,905 | 4,960 | 593,500 |
| 2018/07/02 | 5,020 | 5,080 | 4,970 | 4,980 | 659,100 |
| 2018/06/29 | 5,070 | 5,090 | 5,010 | 5,050 | 830,700 |
| 2018/06/28 | 5,040 | 5,070 | 5,000 | 5,010 | 759,700 |
| 2018/06/27 | 5,090 | 5,120 | 5,020 | 5,040 | 573,800 |
| 2018/06/26 | 4,990 | 5,060 | 4,960 | 5,040 | 771,900 |
| 2018/06/25 | 5,060 | 5,090 | 5,020 | 5,030 | 621,600 |
| 2018/06/22 | 5,080 | 5,120 | 5,050 | 5,110 | 913,600 |
| 2018/06/21 | 5,230 | 5,270 | 5,160 | 5,180 | 725,800 |
| 2018/06/20 | 5,270 | 5,270 | 5,160 | 5,240 | 781,400 |
| 2018/06/19 | 5,360 | 5,410 | 5,290 | 5,290 | 615,400 |
| 2018/06/18 | 5,510 | 5,520 | 5,350 | 5,380 | 644,200 |
| 2018/06/15 | 5,630 | 5,630 | 5,520 | 5,590 | 770,200 |
| 2018/06/14 | 5,620 | 5,630 | 5,570 | 5,570 | 481,400 |
| 2018/06/13 | 5,580 | 5,670 | 5,580 | 5,650 | 328,800 |
| 2018/06/12 | 5,650 | 5,660 | 5,570 | 5,590 | 445,600 |
| 2018/06/11 | 5,640 | 5,660 | 5,580 | 5,600 | 376,300 |
| 2018/06/08 | 5,730 | 5,730 | 5,650 | 5,670 | 619,800 |
| 2018/06/07 | 5,710 | 5,720 | 5,680 | 5,710 | 367,600 |
| 2018/06/06 | 5,580 | 5,690 | 5,560 | 5,670 | 530,200 |
| 2018/06/05 | 5,740 | 5,760 | 5,600 | 5,640 | 568,400 |
| 2018/06/04 | 5,560 | 5,740 | 5,540 | 5,710 | 898,800 |
| 2018/06/01 | 5,390 | 5,500 | 5,320 | 5,460 | 770,700 |
| 2018/05/31 | 5,450 | 5,490 | 5,400 | 5,480 | 1,884,300 |
| 2018/05/30 | 5,440 | 5,500 | 5,400 | 5,430 | 714,600 |
| 2018/05/29 | 5,520 | 5,530 | 5,460 | 5,480 | 503,700 |
| 2018/05/28 | 5,610 | 5,660 | 5,530 | 5,560 | 399,000 |
| 2018/05/25 | 5,650 | 5,730 | 5,600 | 5,610 | 521,800 |
| 2018/05/24 | 5,840 | 5,870 | 5,640 | 5,670 | 974,000 |
| 2018/05/23 | 5,970 | 6,010 | 5,930 | 5,960 | 515,000 |
| 2018/05/22 | 5,990 | 6,020 | 5,960 | 6,000 | 358,200 |
| 2018/05/21 | 5,930 | 6,030 | 5,920 | 6,000 | 422,900 |
| 2018/05/18 | 5,980 | 6,030 | 5,940 | 6,010 | 429,500 |
| 2018/05/17 | 5,950 | 5,960 | 5,900 | 5,930 | 351,200 |
| 2018/05/16 | 5,970 | 6,000 | 5,900 | 5,920 | 460,000 |
| 2018/05/15 | 5,920 | 6,000 | 5,910 | 5,970 | 470,700 |
| 2018/05/14 | 5,940 | 5,950 | 5,850 | 5,920 | 659,700 |
| 2018/05/11 | 5,960 | 6,070 | 5,960 | 6,030 | 412,800 |
| 2018/05/10 | 5,930 | 5,960 | 5,890 | 5,960 | 420,200 |
| 2018/05/09 | 5,930 | 5,960 | 5,850 | 5,910 | 750,500 |
| 2018/05/08 | 5,970 | 6,070 | 5,930 | 5,970 | 571,000 |
| 2018/05/07 | 6,070 | 6,080 | 5,920 | 5,960 | 410,500 |
| 2018/05/02 | 6,250 | 6,250 | 5,990 | 6,010 | 910,600 |
| 2018/05/01 | 6,230 | 6,340 | 6,220 | 6,300 | 850,600 |
| 2018/04/27 | 6,010 | 6,080 | 5,770 | 5,940 | 1,051,200 |
| 2018/04/26 | 5,980 | 6,050 | 5,960 | 6,010 | 476,800 |
| 2018/04/25 | 5,900 | 5,950 | 5,870 | 5,940 | 306,300 |
| 2018/04/24 | 5,920 | 5,980 | 5,910 | 5,970 | 325,800 |
| 2018/04/23 | 5,900 | 5,960 | 5,870 | 5,890 | 364,900 |
| 2018/04/20 | 5,820 | 5,890 | 5,800 | 5,840 | 388,600 |
| 2018/04/19 | 5,900 | 5,930 | 5,810 | 5,810 | 483,300 |
| 2018/04/18 | 5,850 | 5,960 | 5,820 | 5,890 | 673,600 |
| 2018/04/17 | 5,980 | 5,980 | 5,880 | 5,890 | 517,200 |
| 2018/04/16 | 6,000 | 6,050 | 5,930 | 6,020 | 546,000 |
| 2018/04/13 | 5,900 | 6,010 | 5,890 | 5,990 | 536,900 |
| 2018/04/12 | 5,790 | 5,870 | 5,730 | 5,850 | 510,200 |
| 2018/04/11 | 5,860 | 5,900 | 5,810 | 5,880 | 352,600 |
| 2018/04/10 | 5,770 | 5,890 | 5,740 | 5,870 | 490,500 |
| 2018/04/09 | 5,780 | 5,860 | 5,770 | 5,810 | 445,600 |
| 2018/04/06 | 5,890 | 5,920 | 5,810 | 5,820 | 459,400 |
| 2018/04/05 | 5,850 | 5,930 | 5,830 | 5,890 | 546,100 |
| 2018/04/04 | 5,750 | 5,840 | 5,730 | 5,810 | 367,900 |
| 2018/04/03 | 5,690 | 5,760 | 5,660 | 5,720 | 284,900 |
| 2018/04/02 | 5,780 | 5,810 | 5,750 | 5,750 | 247,300 |
| 2018/03/30 | 5,790 | 5,830 | 5,750 | 5,780 | 420,400 |
| 2018/03/29 | 5,820 | 5,850 | 5,670 | 5,740 | 399,600 |
| 2018/03/28 | 5,670 | 5,740 | 5,640 | 5,740 | 579,700 |
| 2018/03/27 | 5,670 | 5,830 | 5,670 | 5,830 | 729,000 |
| 2018/03/26 | 5,420 | 5,600 | 5,420 | 5,580 | 584,200 |
| 2018/03/23 | 5,600 | 5,640 | 5,490 | 5,510 | 680,900 |
| 2018/03/22 | 5,710 | 5,730 | 5,680 | 5,700 | 694,900 |
| 2018/03/20 | 5,760 | 5,800 | 5,730 | 5,770 | 460,100 |
| 2018/03/19 | 5,720 | 5,790 | 5,710 | 5,770 | 452,300 |
| 2018/03/16 | 5,870 | 5,870 | 5,740 | 5,740 | 863,900 |
| 2018/03/15 | 5,880 | 5,910 | 5,790 | 5,850 | 444,800 |
| 2018/03/14 | 5,870 | 5,950 | 5,840 | 5,900 | 428,700 |
| 2018/03/13 | 5,940 | 5,940 | 5,850 | 5,910 | 610,400 |
| 2018/03/12 | 5,980 | 6,010 | 5,930 | 6,000 | 328,500 |
| 2018/03/09 | 5,930 | 5,940 | 5,810 | 5,830 | 613,200 |
| 2018/03/08 | 5,970 | 5,980 | 5,830 | 5,860 | 391,000 |
| 2018/03/07 | 5,940 | 5,990 | 5,890 | 5,900 | 497,300 |
| 2018/03/06 | 6,010 | 6,070 | 5,990 | 6,000 | 466,700 |
| 2018/03/05 | 5,900 | 5,950 | 5,870 | 5,920 | 488,200 |
| 2018/03/02 | 6,000 | 6,030 | 5,930 | 5,960 | 678,400 |
| 2018/03/01 | 6,200 | 6,210 | 6,110 | 6,140 | 395,300 |
| 2018/02/28 | 6,360 | 6,400 | 6,260 | 6,270 | 559,400 |
| 2018/02/27 | 6,370 | 6,440 | 6,340 | 6,400 | 506,900 |
| 2018/02/26 | 6,290 | 6,330 | 6,260 | 6,300 | 304,500 |
| 2018/02/23 | 6,170 | 6,280 | 6,160 | 6,240 | 412,600 |
| 2018/02/22 | 6,130 | 6,180 | 6,080 | 6,140 | 445,200 |
| 2018/02/21 | 6,210 | 6,250 | 6,160 | 6,190 | 458,100 |
| 2018/02/20 | 6,200 | 6,210 | 6,110 | 6,180 | 471,200 |
| 2018/02/19 | 6,140 | 6,200 | 6,100 | 6,200 | 314,900 |
| 2018/02/16 | 6,090 | 6,160 | 6,070 | 6,090 | 403,300 |
| 2018/02/15 | 6,070 | 6,100 | 6,010 | 6,040 | 611,500 |
| 2018/02/14 | 6,160 | 6,190 | 5,980 | 6,060 | 681,300 |
| 2018/02/13 | 6,300 | 6,320 | 6,120 | 6,150 | 716,600 |
| 2018/02/09 | 6,250 | 6,300 | 6,140 | 6,270 | 855,200 |
| 2018/02/08 | 6,500 | 6,580 | 6,440 | 6,480 | 954,200 |
| 2018/02/07 | 6,450 | 6,570 | 6,310 | 6,310 | 880,200 |
| 2018/02/06 | 6,360 | 6,380 | 6,170 | 6,280 | 1,008,500 |
| 2018/02/05 | 6,600 | 6,690 | 6,580 | 6,610 | 827,000 |
| 2018/02/02 | 6,460 | 6,840 | 6,420 | 6,680 | 1,438,900 |
| 2018/02/01 | 6,390 | 6,500 | 6,370 | 6,480 | 680,000 |
| 2018/01/31 | 6,440 | 6,470 | 6,370 | 6,370 | 736,400 |
| 2018/01/30 | 6,510 | 6,540 | 6,420 | 6,440 | 721,100 |
| 2018/01/29 | 6,470 | 6,580 | 6,450 | 6,510 | 428,500 |
| 2018/01/26 | 6,520 | 6,570 | 6,480 | 6,490 | 488,900 |
| 2018/01/25 | 6,550 | 6,560 | 6,520 | 6,530 | 397,400 |
| 2018/01/24 | 6,650 | 6,690 | 6,600 | 6,610 | 393,000 |
| 2018/01/23 | 6,660 | 6,680 | 6,600 | 6,670 | 450,300 |
| 2018/01/22 | 6,590 | 6,680 | 6,570 | 6,670 | 601,300 |
| 2018/01/19 | 6,520 | 6,550 | 6,480 | 6,550 | 556,900 |
| 2018/01/18 | 6,610 | 6,620 | 6,500 | 6,520 | 633,700 |
| 2018/01/17 | 6,480 | 6,600 | 6,470 | 6,570 | 665,200 |
| 2018/01/16 | 6,650 | 6,700 | 6,610 | 6,680 | 416,700 |
| 2018/01/15 | 6,630 | 6,640 | 6,580 | 6,590 | 422,600 |
| 2018/01/12 | 6,650 | 6,660 | 6,570 | 6,570 | 582,300 |
| 2018/01/11 | 6,660 | 6,760 | 6,630 | 6,650 | 820,200 |
| 2018/01/10 | 6,490 | 6,600 | 6,490 | 6,600 | 474,200 |
| 2018/01/09 | 6,530 | 6,560 | 6,520 | 6,530 | 505,800 |
| 2018/01/05 | 6,450 | 6,490 | 6,440 | 6,490 | 484,700 |
| 2018/01/04 | 6,410 | 6,440 | 6,340 | 6,380 | 538,500 |