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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,120 | 4,120 | 4,055 | 4,070 | 499,400 |
| 2019/12/27 | 4,180 | 4,190 | 4,135 | 4,175 | 450,400 |
| 2019/12/26 | 4,085 | 4,135 | 4,080 | 4,110 | 324,900 |
| 2019/12/25 | 4,095 | 4,100 | 4,060 | 4,085 | 387,600 |
| 2019/12/24 | 4,115 | 4,125 | 4,080 | 4,090 | 244,200 |
| 2019/12/23 | 4,185 | 4,195 | 4,095 | 4,115 | 400,800 |
| 2019/12/20 | 4,140 | 4,195 | 4,135 | 4,180 | 436,000 |
| 2019/12/19 | 4,150 | 4,170 | 4,110 | 4,150 | 465,700 |
| 2019/12/18 | 4,215 | 4,220 | 4,145 | 4,160 | 531,200 |
| 2019/12/17 | 4,245 | 4,250 | 4,150 | 4,160 | 467,200 |
| 2019/12/16 | 4,240 | 4,250 | 4,175 | 4,195 | 494,200 |
| 2019/12/13 | 4,260 | 4,315 | 4,245 | 4,265 | 1,050,100 |
| 2019/12/12 | 4,150 | 4,150 | 4,065 | 4,100 | 637,600 |
| 2019/12/11 | 4,215 | 4,220 | 4,150 | 4,150 | 553,400 |
| 2019/12/10 | 4,210 | 4,255 | 4,200 | 4,210 | 492,500 |
| 2019/12/09 | 4,260 | 4,265 | 4,210 | 4,245 | 417,300 |
| 2019/12/06 | 4,240 | 4,250 | 4,175 | 4,200 | 431,000 |
| 2019/12/05 | 4,145 | 4,230 | 4,145 | 4,205 | 451,900 |
| 2019/12/04 | 4,170 | 4,170 | 4,095 | 4,140 | 671,100 |
| 2019/12/03 | 4,210 | 4,250 | 4,185 | 4,235 | 487,900 |
| 2019/12/02 | 4,180 | 4,260 | 4,175 | 4,245 | 738,100 |
| 2019/11/29 | 4,185 | 4,220 | 4,115 | 4,140 | 1,064,000 |
| 2019/11/28 | 4,180 | 4,200 | 4,155 | 4,170 | 517,700 |
| 2019/11/27 | 4,170 | 4,205 | 4,165 | 4,170 | 489,800 |
| 2019/11/26 | 4,140 | 4,195 | 4,120 | 4,150 | 693,200 |
| 2019/11/25 | 4,125 | 4,140 | 4,095 | 4,100 | 454,000 |
| 2019/11/22 | 4,090 | 4,105 | 4,070 | 4,075 | 473,200 |
| 2019/11/21 | 4,125 | 4,150 | 4,035 | 4,090 | 813,000 |
| 2019/11/20 | 4,145 | 4,180 | 4,105 | 4,155 | 915,000 |
| 2019/11/19 | 4,115 | 4,120 | 4,065 | 4,090 | 830,900 |
| 2019/11/18 | 4,175 | 4,205 | 4,160 | 4,165 | 517,400 |
| 2019/11/15 | 4,180 | 4,210 | 4,145 | 4,175 | 627,800 |
| 2019/11/14 | 4,255 | 4,260 | 4,175 | 4,180 | 919,600 |
| 2019/11/13 | 4,315 | 4,325 | 4,255 | 4,260 | 739,200 |
| 2019/11/12 | 4,280 | 4,360 | 4,265 | 4,360 | 939,800 |
| 2019/11/11 | 4,465 | 4,470 | 4,360 | 4,370 | 587,700 |
| 2019/11/08 | 4,430 | 4,470 | 4,400 | 4,445 | 967,400 |
| 2019/11/07 | 4,305 | 4,370 | 4,270 | 4,360 | 879,300 |
| 2019/11/06 | 4,400 | 4,465 | 4,320 | 4,360 | 1,219,900 |
| 2019/11/05 | 4,305 | 4,385 | 4,245 | 4,375 | 1,491,700 |
| 2019/11/01 | 4,300 | 4,390 | 4,205 | 4,370 | 2,313,100 |
| 2019/10/31 | 3,820 | 4,575 | 3,740 | 4,360 | 4,944,200 |
| 2019/10/30 | 3,840 | 3,875 | 3,830 | 3,875 | 773,800 |
| 2019/10/29 | 3,825 | 3,885 | 3,815 | 3,870 | 614,700 |
| 2019/10/28 | 3,790 | 3,845 | 3,765 | 3,800 | 559,200 |
| 2019/10/25 | 3,745 | 3,775 | 3,725 | 3,765 | 560,400 |
| 2019/10/24 | 3,780 | 3,785 | 3,735 | 3,755 | 535,600 |
| 2019/10/23 | 3,720 | 3,770 | 3,675 | 3,760 | 888,900 |
| 2019/10/21 | 3,705 | 3,715 | 3,665 | 3,675 | 478,000 |
| 2019/10/18 | 3,690 | 3,705 | 3,660 | 3,665 | 523,800 |
| 2019/10/17 | 3,665 | 3,665 | 3,620 | 3,645 | 475,200 |
| 2019/10/16 | 3,680 | 3,725 | 3,640 | 3,670 | 1,026,500 |
| 2019/10/15 | 3,640 | 3,660 | 3,595 | 3,615 | 878,000 |
| 2019/10/11 | 3,445 | 3,515 | 3,435 | 3,510 | 790,900 |
| 2019/10/10 | 3,370 | 3,385 | 3,315 | 3,380 | 442,300 |
| 2019/10/09 | 3,340 | 3,350 | 3,320 | 3,330 | 517,600 |
| 2019/10/08 | 3,390 | 3,420 | 3,370 | 3,390 | 401,200 |
| 2019/10/07 | 3,400 | 3,430 | 3,360 | 3,385 | 375,100 |
| 2019/10/04 | 3,385 | 3,410 | 3,350 | 3,390 | 506,400 |
| 2019/10/03 | 3,340 | 3,375 | 3,330 | 3,365 | 530,400 |
| 2019/10/02 | 3,390 | 3,450 | 3,385 | 3,425 | 581,600 |
| 2019/10/01 | 3,370 | 3,470 | 3,370 | 3,455 | 705,500 |
| 2019/09/30 | 3,390 | 3,445 | 3,375 | 3,395 | 659,900 |
| 2019/09/27 | 3,395 | 3,415 | 3,355 | 3,415 | 912,200 |
| 2019/09/26 | 3,475 | 3,510 | 3,445 | 3,460 | 921,800 |
| 2019/09/25 | 3,380 | 3,455 | 3,355 | 3,435 | 1,038,400 |
| 2019/09/24 | 3,505 | 3,530 | 3,470 | 3,480 | 886,500 |
| 2019/09/20 | 3,580 | 3,580 | 3,510 | 3,515 | 894,200 |
| 2019/09/19 | 3,550 | 3,640 | 3,550 | 3,555 | 1,009,700 |
| 2019/09/18 | 3,600 | 3,600 | 3,510 | 3,550 | 1,037,300 |
| 2019/09/17 | 3,670 | 3,675 | 3,620 | 3,655 | 614,100 |
| 2019/09/13 | 3,715 | 3,715 | 3,645 | 3,690 | 955,700 |
| 2019/09/12 | 3,650 | 3,695 | 3,625 | 3,675 | 980,900 |
| 2019/09/11 | 3,500 | 3,630 | 3,500 | 3,620 | 1,527,900 |
| 2019/09/10 | 3,410 | 3,480 | 3,400 | 3,455 | 1,239,300 |
| 2019/09/09 | 3,295 | 3,320 | 3,275 | 3,310 | 651,500 |
| 2019/09/06 | 3,310 | 3,335 | 3,285 | 3,300 | 710,300 |
| 2019/09/05 | 3,200 | 3,350 | 3,195 | 3,275 | 1,329,100 |
| 2019/09/04 | 3,200 | 3,205 | 3,150 | 3,155 | 939,000 |
| 2019/09/03 | 3,140 | 3,265 | 3,135 | 3,220 | 1,010,700 |
| 2019/09/02 | 3,130 | 3,175 | 3,115 | 3,150 | 561,800 |
| 2019/08/30 | 3,105 | 3,160 | 3,100 | 3,150 | 708,900 |
| 2019/08/29 | 3,065 | 3,075 | 3,045 | 3,070 | 666,600 |
| 2019/08/28 | 3,050 | 3,135 | 3,045 | 3,075 | 1,289,500 |
| 2019/08/27 | 3,050 | 3,085 | 3,040 | 3,050 | 565,700 |
| 2019/08/26 | 2,958 | 3,030 | 2,955 | 3,015 | 742,600 |
| 2019/08/23 | 2,996 | 3,055 | 2,982 | 3,050 | 902,500 |
| 2019/08/22 | 3,010 | 3,025 | 2,961 | 2,992 | 830,000 |
| 2019/08/21 | 2,987 | 3,015 | 2,954 | 2,992 | 713,100 |
| 2019/08/20 | 2,999 | 3,005 | 2,977 | 3,005 | 412,600 |
| 2019/08/19 | 3,010 | 3,020 | 2,978 | 2,984 | 374,000 |
| 2019/08/16 | 2,979 | 3,010 | 2,970 | 2,993 | 587,500 |
| 2019/08/15 | 2,975 | 3,010 | 2,967 | 2,994 | 1,057,600 |
| 2019/08/14 | 3,075 | 3,110 | 3,030 | 3,040 | 862,700 |
| 2019/08/13 | 3,080 | 3,105 | 3,045 | 3,050 | 778,400 |
| 2019/08/09 | 3,155 | 3,160 | 3,120 | 3,145 | 496,000 |
| 2019/08/08 | 3,105 | 3,175 | 3,100 | 3,140 | 617,400 |
| 2019/08/07 | 3,140 | 3,170 | 3,125 | 3,155 | 650,100 |
| 2019/08/06 | 3,030 | 3,170 | 3,015 | 3,160 | 738,200 |
| 2019/08/05 | 3,200 | 3,205 | 3,080 | 3,140 | 1,526,400 |
| 2019/08/02 | 3,365 | 3,365 | 3,240 | 3,260 | 1,384,200 |
| 2019/08/01 | 3,440 | 3,510 | 3,390 | 3,460 | 1,233,000 |
| 2019/07/31 | 3,600 | 3,655 | 3,505 | 3,545 | 1,462,800 |
| 2019/07/30 | 3,610 | 3,665 | 3,605 | 3,640 | 576,500 |
| 2019/07/29 | 3,560 | 3,585 | 3,530 | 3,575 | 726,900 |
| 2019/07/26 | 3,610 | 3,630 | 3,570 | 3,605 | 613,500 |
| 2019/07/25 | 3,675 | 3,685 | 3,645 | 3,670 | 632,100 |
| 2019/07/24 | 3,640 | 3,690 | 3,630 | 3,645 | 625,700 |
| 2019/07/23 | 3,605 | 3,640 | 3,575 | 3,600 | 1,012,800 |
| 2019/07/22 | 3,640 | 3,685 | 3,620 | 3,640 | 502,200 |
| 2019/07/19 | 3,545 | 3,645 | 3,525 | 3,630 | 556,500 |
| 2019/07/18 | 3,630 | 3,680 | 3,560 | 3,575 | 886,000 |
| 2019/07/17 | 3,675 | 3,720 | 3,645 | 3,660 | 642,000 |
| 2019/07/16 | 3,680 | 3,740 | 3,670 | 3,700 | 588,100 |
| 2019/07/12 | 3,700 | 3,705 | 3,665 | 3,680 | 416,900 |
| 2019/07/11 | 3,680 | 3,715 | 3,660 | 3,690 | 493,900 |
| 2019/07/10 | 3,735 | 3,735 | 3,665 | 3,690 | 668,000 |
| 2019/07/09 | 3,780 | 3,830 | 3,740 | 3,765 | 559,600 |
| 2019/07/08 | 3,795 | 3,825 | 3,765 | 3,775 | 481,500 |
| 2019/07/05 | 3,790 | 3,825 | 3,790 | 3,820 | 528,500 |
| 2019/07/04 | 3,730 | 3,760 | 3,730 | 3,750 | 254,200 |
| 2019/07/03 | 3,785 | 3,785 | 3,690 | 3,725 | 611,300 |
| 2019/07/02 | 3,780 | 3,820 | 3,765 | 3,785 | 647,800 |
| 2019/07/01 | 3,765 | 3,825 | 3,715 | 3,810 | 593,300 |
| 2019/06/28 | 3,785 | 3,785 | 3,685 | 3,710 | 779,400 |
| 2019/06/27 | 3,615 | 3,730 | 3,610 | 3,720 | 732,000 |
| 2019/06/26 | 3,600 | 3,645 | 3,585 | 3,585 | 469,600 |
| 2019/06/25 | 3,645 | 3,660 | 3,600 | 3,610 | 469,600 |
| 2019/06/24 | 3,585 | 3,650 | 3,555 | 3,625 | 450,200 |
| 2019/06/21 | 3,620 | 3,655 | 3,590 | 3,600 | 1,051,300 |
| 2019/06/20 | 3,620 | 3,650 | 3,575 | 3,590 | 702,100 |
| 2019/06/19 | 3,635 | 3,690 | 3,625 | 3,655 | 605,800 |
| 2019/06/18 | 3,590 | 3,660 | 3,570 | 3,585 | 590,000 |
| 2019/06/17 | 3,645 | 3,675 | 3,610 | 3,610 | 535,100 |
| 2019/06/14 | 3,680 | 3,715 | 3,660 | 3,665 | 602,000 |
| 2019/06/13 | 3,715 | 3,740 | 3,610 | 3,660 | 709,500 |
| 2019/06/12 | 3,725 | 3,750 | 3,695 | 3,725 | 553,700 |
| 2019/06/11 | 3,745 | 3,810 | 3,720 | 3,765 | 494,700 |
| 2019/06/10 | 3,755 | 3,770 | 3,710 | 3,725 | 446,800 |
| 2019/06/07 | 3,720 | 3,725 | 3,640 | 3,705 | 657,700 |
| 2019/06/06 | 3,705 | 3,760 | 3,690 | 3,755 | 856,500 |
| 2019/06/05 | 3,720 | 3,775 | 3,705 | 3,745 | 985,700 |
| 2019/06/04 | 3,585 | 3,655 | 3,570 | 3,625 | 762,200 |
| 2019/06/03 | 3,550 | 3,600 | 3,515 | 3,585 | 702,800 |
| 2019/05/31 | 3,620 | 3,645 | 3,560 | 3,605 | 749,900 |
| 2019/05/30 | 3,625 | 3,700 | 3,615 | 3,690 | 580,700 |
| 2019/05/29 | 3,645 | 3,685 | 3,600 | 3,660 | 789,700 |
| 2019/05/28 | 3,590 | 3,730 | 3,580 | 3,710 | 1,258,900 |
| 2019/05/27 | 3,605 | 3,710 | 3,595 | 3,660 | 514,600 |
| 2019/05/24 | 3,585 | 3,660 | 3,535 | 3,625 | 735,800 |
| 2019/05/23 | 3,650 | 3,655 | 3,580 | 3,610 | 901,400 |
| 2019/05/22 | 3,740 | 3,785 | 3,700 | 3,715 | 1,300,300 |
| 2019/05/21 | 3,645 | 3,660 | 3,580 | 3,635 | 1,051,400 |
| 2019/05/20 | 3,790 | 3,790 | 3,635 | 3,685 | 754,400 |
| 2019/05/17 | 3,735 | 3,755 | 3,670 | 3,730 | 691,200 |
| 2019/05/16 | 3,780 | 3,785 | 3,710 | 3,735 | 739,300 |
| 2019/05/15 | 3,750 | 3,770 | 3,695 | 3,765 | 814,400 |
| 2019/05/14 | 3,660 | 3,745 | 3,640 | 3,740 | 1,026,900 |
| 2019/05/13 | 3,735 | 3,780 | 3,705 | 3,730 | 697,300 |
| 2019/05/10 | 3,735 | 3,845 | 3,730 | 3,775 | 1,008,600 |
| 2019/05/09 | 3,835 | 3,835 | 3,740 | 3,760 | 971,700 |
| 2019/05/08 | 3,915 | 3,915 | 3,780 | 3,830 | 1,408,900 |
| 2019/05/07 | 4,235 | 4,250 | 3,925 | 3,945 | 1,867,500 |
| 2019/04/26 | 4,385 | 4,390 | 4,060 | 4,305 | 2,078,500 |
| 2019/04/25 | 4,525 | 4,560 | 4,405 | 4,430 | 1,390,900 |
| 2019/04/24 | 4,695 | 4,705 | 4,505 | 4,525 | 1,037,400 |
| 2019/04/23 | 4,820 | 4,855 | 4,630 | 4,665 | 1,286,600 |
| 2019/04/22 | 4,870 | 4,915 | 4,780 | 4,795 | 1,099,100 |
| 2019/04/19 | 4,775 | 4,940 | 4,635 | 4,940 | 2,765,000 |
| 2019/04/18 | 4,520 | 4,600 | 4,480 | 4,565 | 1,987,400 |
| 2019/04/17 | 4,295 | 4,385 | 4,270 | 4,380 | 886,400 |
| 2019/04/16 | 4,360 | 4,365 | 4,265 | 4,275 | 809,600 |
| 2019/04/15 | 4,420 | 4,450 | 4,360 | 4,390 | 806,800 |
| 2019/04/12 | 4,305 | 4,325 | 4,270 | 4,325 | 666,800 |
| 2019/04/11 | 4,230 | 4,315 | 4,220 | 4,270 | 1,085,000 |
| 2019/04/10 | 4,195 | 4,220 | 4,170 | 4,205 | 669,400 |
| 2019/04/09 | 4,220 | 4,250 | 4,170 | 4,250 | 604,200 |
| 2019/04/08 | 4,285 | 4,290 | 4,195 | 4,220 | 622,200 |
| 2019/04/05 | 4,265 | 4,315 | 4,200 | 4,275 | 947,900 |
| 2019/04/04 | 4,295 | 4,340 | 4,290 | 4,300 | 605,200 |
| 2019/04/03 | 4,230 | 4,325 | 4,210 | 4,295 | 784,100 |
| 2019/04/02 | 4,155 | 4,225 | 4,140 | 4,215 | 908,500 |
| 2019/04/01 | 4,010 | 4,130 | 3,990 | 4,085 | 797,200 |
| 2019/03/29 | 3,945 | 3,975 | 3,900 | 3,955 | 631,500 |
| 2019/03/28 | 3,970 | 3,970 | 3,885 | 3,890 | 682,600 |
| 2019/03/27 | 4,010 | 4,025 | 3,945 | 4,005 | 541,800 |
| 2019/03/26 | 4,050 | 4,110 | 4,025 | 4,105 | 777,900 |
| 2019/03/25 | 4,085 | 4,090 | 4,005 | 4,045 | 468,500 |
| 2019/03/22 | 4,175 | 4,180 | 4,135 | 4,160 | 431,300 |
| 2019/03/20 | 4,120 | 4,165 | 4,105 | 4,145 | 586,600 |
| 2019/03/19 | 4,080 | 4,165 | 4,055 | 4,135 | 579,800 |
| 2019/03/18 | 4,050 | 4,095 | 4,035 | 4,090 | 533,500 |
| 2019/03/15 | 4,045 | 4,110 | 4,030 | 4,070 | 817,300 |
| 2019/03/14 | 4,130 | 4,170 | 4,015 | 4,015 | 780,100 |
| 2019/03/13 | 4,135 | 4,155 | 4,060 | 4,095 | 427,200 |
| 2019/03/12 | 4,120 | 4,195 | 4,100 | 4,160 | 550,100 |
| 2019/03/11 | 4,050 | 4,115 | 4,010 | 4,085 | 461,600 |
| 2019/03/08 | 4,205 | 4,230 | 4,020 | 4,040 | 1,344,900 |
| 2019/03/07 | 4,320 | 4,360 | 4,265 | 4,270 | 732,600 |
| 2019/03/06 | 4,395 | 4,405 | 4,340 | 4,375 | 602,600 |
| 2019/03/05 | 4,390 | 4,395 | 4,350 | 4,365 | 669,400 |
| 2019/03/04 | 4,340 | 4,390 | 4,320 | 4,380 | 503,100 |
| 2019/03/01 | 4,335 | 4,355 | 4,290 | 4,290 | 570,600 |
| 2019/02/28 | 4,380 | 4,400 | 4,345 | 4,345 | 671,100 |
| 2019/02/27 | 4,390 | 4,410 | 4,355 | 4,370 | 699,300 |
| 2019/02/26 | 4,430 | 4,445 | 4,395 | 4,410 | 344,400 |
| 2019/02/25 | 4,385 | 4,425 | 4,365 | 4,390 | 577,500 |
| 2019/02/22 | 4,330 | 4,355 | 4,305 | 4,315 | 642,400 |
| 2019/02/21 | 4,325 | 4,345 | 4,250 | 4,315 | 766,000 |
| 2019/02/20 | 4,390 | 4,425 | 4,360 | 4,370 | 596,100 |
| 2019/02/19 | 4,320 | 4,385 | 4,315 | 4,370 | 421,000 |
| 2019/02/18 | 4,350 | 4,375 | 4,320 | 4,365 | 436,600 |
| 2019/02/15 | 4,320 | 4,320 | 4,220 | 4,255 | 964,400 |
| 2019/02/14 | 4,460 | 4,480 | 4,385 | 4,390 | 763,900 |
| 2019/02/13 | 4,305 | 4,425 | 4,290 | 4,400 | 817,200 |
| 2019/02/12 | 4,110 | 4,275 | 4,110 | 4,250 | 665,400 |
| 2019/02/08 | 4,125 | 4,155 | 4,060 | 4,085 | 541,800 |
| 2019/02/07 | 4,245 | 4,255 | 4,170 | 4,185 | 571,100 |
| 2019/02/06 | 4,335 | 4,340 | 4,260 | 4,260 | 582,400 |
| 2019/02/05 | 4,375 | 4,385 | 4,290 | 4,305 | 568,000 |
| 2019/02/04 | 4,260 | 4,390 | 4,260 | 4,350 | 1,014,800 |
| 2019/02/01 | 4,240 | 4,285 | 4,105 | 4,230 | 1,354,600 |
| 2019/01/31 | 4,300 | 4,325 | 4,260 | 4,290 | 683,400 |
| 2019/01/30 | 4,280 | 4,310 | 4,215 | 4,230 | 747,700 |
| 2019/01/29 | 4,235 | 4,290 | 4,220 | 4,250 | 1,244,000 |
| 2019/01/28 | 4,365 | 4,390 | 4,340 | 4,370 | 519,900 |
| 2019/01/25 | 4,295 | 4,380 | 4,290 | 4,365 | 541,600 |
| 2019/01/24 | 4,220 | 4,275 | 4,195 | 4,275 | 543,700 |
| 2019/01/23 | 4,265 | 4,300 | 4,250 | 4,285 | 468,900 |
| 2019/01/22 | 4,350 | 4,395 | 4,290 | 4,315 | 638,000 |
| 2019/01/21 | 4,280 | 4,355 | 4,245 | 4,345 | 643,000 |
| 2019/01/18 | 4,250 | 4,270 | 4,205 | 4,220 | 933,700 |
| 2019/01/17 | 4,160 | 4,285 | 4,125 | 4,255 | 1,317,500 |
| 2019/01/16 | 4,110 | 4,205 | 4,080 | 4,165 | 1,113,400 |
| 2019/01/15 | 4,055 | 4,125 | 4,030 | 4,110 | 822,400 |
| 2019/01/11 | 4,020 | 4,060 | 3,945 | 4,050 | 868,400 |
| 2019/01/10 | 3,955 | 4,050 | 3,935 | 4,005 | 939,200 |
| 2019/01/09 | 3,965 | 4,050 | 3,960 | 4,010 | 939,000 |
| 2019/01/08 | 3,930 | 3,955 | 3,870 | 3,925 | 704,900 |
| 2019/01/07 | 3,890 | 3,960 | 3,875 | 3,915 | 596,300 |
| 2019/01/04 | 3,700 | 3,775 | 3,645 | 3,770 | 863,000 |