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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,100 | 3,115 | 3,070 | 3,095 | 508,600 |
| 2020/12/29 | 3,080 | 3,130 | 3,040 | 3,120 | 741,700 |
| 2020/12/28 | 3,125 | 3,135 | 3,080 | 3,100 | 703,500 |
| 2020/12/25 | 3,110 | 3,140 | 3,105 | 3,135 | 399,500 |
| 2020/12/24 | 3,135 | 3,165 | 3,110 | 3,110 | 501,900 |
| 2020/12/23 | 3,195 | 3,195 | 3,090 | 3,110 | 913,500 |
| 2020/12/22 | 3,090 | 3,150 | 3,085 | 3,140 | 889,900 |
| 2020/12/21 | 3,100 | 3,135 | 3,090 | 3,125 | 566,000 |
| 2020/12/18 | 3,070 | 3,125 | 3,065 | 3,115 | 911,000 |
| 2020/12/17 | 3,155 | 3,155 | 3,095 | 3,125 | 724,300 |
| 2020/12/16 | 3,175 | 3,175 | 3,120 | 3,125 | 672,300 |
| 2020/12/15 | 3,135 | 3,165 | 3,105 | 3,130 | 558,400 |
| 2020/12/14 | 3,060 | 3,170 | 3,055 | 3,140 | 916,300 |
| 2020/12/11 | 3,070 | 3,085 | 3,010 | 3,045 | 1,003,900 |
| 2020/12/10 | 3,135 | 3,140 | 3,065 | 3,075 | 951,200 |
| 2020/12/09 | 3,075 | 3,110 | 3,060 | 3,085 | 987,400 |
| 2020/12/08 | 3,155 | 3,165 | 3,090 | 3,095 | 699,500 |
| 2020/12/07 | 3,200 | 3,225 | 3,165 | 3,185 | 504,700 |
| 2020/12/04 | 3,185 | 3,205 | 3,150 | 3,160 | 742,200 |
| 2020/12/03 | 3,170 | 3,200 | 3,160 | 3,185 | 659,900 |
| 2020/12/02 | 3,205 | 3,215 | 3,150 | 3,165 | 801,500 |
| 2020/12/01 | 3,095 | 3,180 | 3,095 | 3,160 | 1,009,000 |
| 2020/11/30 | 3,185 | 3,200 | 3,080 | 3,095 | 1,973,500 |
| 2020/11/27 | 3,200 | 3,230 | 3,185 | 3,200 | 1,007,900 |
| 2020/11/26 | 3,190 | 3,235 | 3,180 | 3,215 | 761,100 |
| 2020/11/25 | 3,265 | 3,330 | 3,230 | 3,245 | 850,500 |
| 2020/11/24 | 3,255 | 3,280 | 3,175 | 3,175 | 1,215,200 |
| 2020/11/20 | 3,140 | 3,200 | 3,100 | 3,190 | 1,118,300 |
| 2020/11/19 | 3,195 | 3,215 | 3,075 | 3,145 | 2,009,000 |
| 2020/11/18 | 3,305 | 3,305 | 3,230 | 3,265 | 994,100 |
| 2020/11/17 | 3,380 | 3,385 | 3,310 | 3,345 | 799,600 |
| 2020/11/16 | 3,270 | 3,360 | 3,260 | 3,325 | 1,039,000 |
| 2020/11/13 | 3,210 | 3,235 | 3,155 | 3,180 | 1,016,800 |
| 2020/11/12 | 3,275 | 3,305 | 3,210 | 3,255 | 759,600 |
| 2020/11/11 | 3,325 | 3,350 | 3,275 | 3,320 | 759,100 |
| 2020/11/10 | 3,275 | 3,315 | 3,220 | 3,245 | 1,155,400 |
| 2020/11/09 | 3,160 | 3,165 | 3,110 | 3,135 | 735,900 |
| 2020/11/06 | 3,010 | 3,150 | 3,010 | 3,125 | 1,215,400 |
| 2020/11/05 | 3,155 | 3,155 | 3,025 | 3,065 | 1,174,900 |
| 2020/11/04 | 3,155 | 3,215 | 3,100 | 3,150 | 927,500 |
| 2020/11/02 | 3,130 | 3,190 | 3,085 | 3,135 | 1,288,800 |
| 2020/10/30 | 3,320 | 3,385 | 3,130 | 3,145 | 2,190,800 |
| 2020/10/29 | 3,335 | 3,515 | 3,320 | 3,400 | 1,452,500 |
| 2020/10/28 | 3,430 | 3,440 | 3,340 | 3,395 | 744,900 |
| 2020/10/27 | 3,480 | 3,480 | 3,425 | 3,470 | 481,400 |
| 2020/10/26 | 3,510 | 3,545 | 3,505 | 3,520 | 378,000 |
| 2020/10/23 | 3,525 | 3,535 | 3,480 | 3,510 | 517,600 |
| 2020/10/22 | 3,430 | 3,470 | 3,415 | 3,455 | 503,000 |
| 2020/10/21 | 3,385 | 3,465 | 3,385 | 3,450 | 673,700 |
| 2020/10/20 | 3,395 | 3,425 | 3,340 | 3,370 | 466,700 |
| 2020/10/19 | 3,360 | 3,410 | 3,345 | 3,405 | 476,300 |
| 2020/10/16 | 3,355 | 3,385 | 3,330 | 3,335 | 789,400 |
| 2020/10/15 | 3,275 | 3,345 | 3,275 | 3,305 | 697,200 |
| 2020/10/14 | 3,265 | 3,310 | 3,230 | 3,305 | 838,400 |
| 2020/10/13 | 3,345 | 3,375 | 3,265 | 3,305 | 822,700 |
| 2020/10/12 | 3,410 | 3,420 | 3,325 | 3,340 | 708,000 |
| 2020/10/09 | 3,510 | 3,515 | 3,410 | 3,425 | 694,100 |
| 2020/10/08 | 3,500 | 3,545 | 3,485 | 3,495 | 797,600 |
| 2020/10/07 | 3,430 | 3,485 | 3,400 | 3,475 | 793,400 |
| 2020/10/06 | 3,490 | 3,495 | 3,450 | 3,450 | 797,600 |
| 2020/10/05 | 3,425 | 3,525 | 3,420 | 3,475 | 1,112,300 |
| 2020/10/02 | 3,405 | 3,440 | 3,345 | 3,360 | 1,488,400 |
| 2020/09/30 | 3,340 | 3,380 | 3,315 | 3,350 | 1,443,000 |
| 2020/09/29 | 3,300 | 3,340 | 3,280 | 3,330 | 1,301,400 |
| 2020/09/28 | 3,275 | 3,290 | 3,215 | 3,290 | 1,218,200 |
| 2020/09/25 | 3,220 | 3,260 | 3,200 | 3,260 | 1,631,800 |
| 2020/09/24 | 3,225 | 3,255 | 3,210 | 3,235 | 921,300 |
| 2020/09/23 | 3,310 | 3,320 | 3,255 | 3,290 | 1,083,400 |
| 2020/09/18 | 3,390 | 3,410 | 3,360 | 3,375 | 1,010,500 |
| 2020/09/17 | 3,420 | 3,425 | 3,350 | 3,350 | 1,127,700 |
| 2020/09/16 | 3,420 | 3,465 | 3,395 | 3,425 | 772,100 |
| 2020/09/15 | 3,565 | 3,565 | 3,480 | 3,480 | 762,600 |
| 2020/09/14 | 3,550 | 3,575 | 3,535 | 3,570 | 561,100 |
| 2020/09/11 | 3,615 | 3,615 | 3,520 | 3,560 | 985,400 |
| 2020/09/10 | 3,575 | 3,625 | 3,560 | 3,620 | 786,600 |
| 2020/09/09 | 3,520 | 3,540 | 3,485 | 3,535 | 928,100 |
| 2020/09/08 | 3,655 | 3,660 | 3,570 | 3,590 | 770,400 |
| 2020/09/07 | 3,700 | 3,740 | 3,635 | 3,645 | 815,400 |
| 2020/09/04 | 3,650 | 3,685 | 3,630 | 3,670 | 629,900 |
| 2020/09/03 | 3,690 | 3,710 | 3,645 | 3,655 | 521,500 |
| 2020/09/02 | 3,675 | 3,690 | 3,625 | 3,655 | 425,900 |
| 2020/09/01 | 3,630 | 3,675 | 3,610 | 3,655 | 615,300 |
| 2020/08/31 | 3,625 | 3,670 | 3,625 | 3,645 | 578,100 |
| 2020/08/28 | 3,600 | 3,670 | 3,535 | 3,575 | 871,000 |
| 2020/08/27 | 3,625 | 3,625 | 3,565 | 3,590 | 505,900 |
| 2020/08/26 | 3,590 | 3,640 | 3,590 | 3,640 | 290,300 |
| 2020/08/25 | 3,695 | 3,715 | 3,635 | 3,640 | 431,900 |
| 2020/08/24 | 3,635 | 3,640 | 3,585 | 3,605 | 395,900 |
| 2020/08/21 | 3,695 | 3,720 | 3,655 | 3,665 | 514,800 |
| 2020/08/20 | 3,630 | 3,660 | 3,610 | 3,640 | 500,900 |
| 2020/08/19 | 3,640 | 3,665 | 3,610 | 3,655 | 375,400 |
| 2020/08/18 | 3,665 | 3,665 | 3,610 | 3,640 | 472,900 |
| 2020/08/17 | 3,645 | 3,670 | 3,635 | 3,640 | 434,600 |
| 2020/08/14 | 3,670 | 3,680 | 3,620 | 3,640 | 828,500 |
| 2020/08/13 | 3,735 | 3,770 | 3,700 | 3,710 | 1,057,100 |
| 2020/08/12 | 3,625 | 3,695 | 3,605 | 3,680 | 1,285,000 |
| 2020/08/11 | 3,600 | 3,625 | 3,560 | 3,565 | 1,142,100 |
| 2020/08/07 | 3,460 | 3,520 | 3,425 | 3,440 | 1,022,000 |
| 2020/08/06 | 3,455 | 3,515 | 3,430 | 3,460 | 930,900 |
| 2020/08/05 | 3,295 | 3,430 | 3,280 | 3,430 | 1,137,200 |
| 2020/08/04 | 3,245 | 3,340 | 3,215 | 3,330 | 1,634,600 |
| 2020/08/03 | 3,060 | 3,140 | 3,015 | 3,105 | 1,372,000 |
| 2020/07/31 | 2,966 | 3,105 | 2,901 | 3,020 | 2,578,100 |
| 2020/07/30 | 3,085 | 3,115 | 3,025 | 3,035 | 737,600 |
| 2020/07/29 | 3,125 | 3,125 | 3,075 | 3,085 | 550,700 |
| 2020/07/28 | 3,200 | 3,200 | 3,160 | 3,160 | 655,100 |
| 2020/07/27 | 3,105 | 3,180 | 3,070 | 3,180 | 783,600 |
| 2020/07/22 | 3,155 | 3,220 | 3,150 | 3,155 | 436,900 |
| 2020/07/21 | 3,165 | 3,175 | 3,120 | 3,150 | 561,900 |
| 2020/07/20 | 3,215 | 3,225 | 3,165 | 3,190 | 468,600 |
| 2020/07/17 | 3,250 | 3,260 | 3,210 | 3,215 | 563,500 |
| 2020/07/16 | 3,250 | 3,305 | 3,230 | 3,265 | 884,700 |
| 2020/07/15 | 3,185 | 3,260 | 3,180 | 3,210 | 684,200 |
| 2020/07/14 | 3,100 | 3,115 | 3,065 | 3,105 | 739,800 |
| 2020/07/13 | 3,070 | 3,125 | 3,055 | 3,120 | 804,100 |
| 2020/07/10 | 3,075 | 3,090 | 3,000 | 3,000 | 809,400 |
| 2020/07/09 | 3,060 | 3,105 | 3,050 | 3,075 | 533,700 |
| 2020/07/08 | 3,105 | 3,170 | 3,090 | 3,105 | 780,500 |
| 2020/07/07 | 3,220 | 3,225 | 3,145 | 3,165 | 652,700 |
| 2020/07/06 | 3,135 | 3,235 | 3,120 | 3,225 | 856,700 |
| 2020/07/03 | 3,135 | 3,155 | 3,075 | 3,110 | 704,700 |
| 2020/07/02 | 3,100 | 3,150 | 3,070 | 3,100 | 1,006,500 |
| 2020/07/01 | 3,150 | 3,160 | 3,050 | 3,080 | 785,100 |
| 2020/06/30 | 3,170 | 3,220 | 3,135 | 3,140 | 764,400 |
| 2020/06/29 | 3,115 | 3,125 | 3,065 | 3,070 | 677,400 |
| 2020/06/26 | 3,210 | 3,240 | 3,155 | 3,190 | 666,900 |
| 2020/06/25 | 3,180 | 3,215 | 3,130 | 3,150 | 823,200 |
| 2020/06/24 | 3,310 | 3,310 | 3,235 | 3,250 | 641,900 |
| 2020/06/23 | 3,295 | 3,335 | 3,190 | 3,285 | 830,600 |
| 2020/06/22 | 3,230 | 3,265 | 3,190 | 3,225 | 552,400 |
| 2020/06/19 | 3,310 | 3,310 | 3,200 | 3,220 | 1,421,100 |
| 2020/06/18 | 3,370 | 3,370 | 3,265 | 3,290 | 1,317,800 |
| 2020/06/17 | 3,420 | 3,455 | 3,380 | 3,395 | 730,800 |
| 2020/06/16 | 3,320 | 3,515 | 3,320 | 3,475 | 1,492,800 |
| 2020/06/15 | 3,310 | 3,340 | 3,210 | 3,220 | 1,203,700 |
| 2020/06/12 | 3,355 | 3,390 | 3,280 | 3,360 | 1,319,000 |
| 2020/06/11 | 3,535 | 3,570 | 3,420 | 3,425 | 1,128,300 |
| 2020/06/10 | 3,570 | 3,655 | 3,560 | 3,635 | 952,400 |
| 2020/06/09 | 3,735 | 3,735 | 3,605 | 3,655 | 813,500 |
| 2020/06/08 | 3,700 | 3,745 | 3,670 | 3,735 | 720,700 |
| 2020/06/05 | 3,545 | 3,645 | 3,525 | 3,630 | 507,400 |
| 2020/06/04 | 3,595 | 3,640 | 3,475 | 3,540 | 655,900 |
| 2020/06/03 | 3,580 | 3,595 | 3,515 | 3,565 | 669,200 |
| 2020/06/02 | 3,455 | 3,520 | 3,435 | 3,440 | 577,100 |
| 2020/06/01 | 3,375 | 3,445 | 3,365 | 3,395 | 524,200 |
| 2020/05/29 | 3,370 | 3,455 | 3,360 | 3,395 | 1,078,400 |
| 2020/05/28 | 3,585 | 3,600 | 3,455 | 3,490 | 1,076,000 |
| 2020/05/27 | 3,430 | 3,490 | 3,375 | 3,425 | 632,700 |
| 2020/05/26 | 3,315 | 3,440 | 3,310 | 3,405 | 824,000 |
| 2020/05/25 | 3,280 | 3,300 | 3,230 | 3,275 | 632,400 |
| 2020/05/22 | 3,335 | 3,335 | 3,170 | 3,210 | 789,800 |
| 2020/05/21 | 3,335 | 3,360 | 3,300 | 3,300 | 581,800 |
| 2020/05/20 | 3,305 | 3,315 | 3,250 | 3,265 | 595,400 |
| 2020/05/19 | 3,290 | 3,385 | 3,290 | 3,320 | 795,100 |
| 2020/05/18 | 3,130 | 3,240 | 3,115 | 3,220 | 1,010,200 |
| 2020/05/15 | 3,175 | 3,175 | 3,025 | 3,080 | 642,000 |
| 2020/05/14 | 3,105 | 3,160 | 3,040 | 3,045 | 822,600 |
| 2020/05/13 | 3,115 | 3,225 | 3,095 | 3,175 | 787,200 |
| 2020/05/12 | 3,220 | 3,250 | 3,155 | 3,185 | 799,200 |
| 2020/05/11 | 3,100 | 3,245 | 3,090 | 3,225 | 1,198,900 |
| 2020/05/08 | 2,969 | 3,085 | 2,955 | 3,060 | 754,200 |
| 2020/05/07 | 2,960 | 2,974 | 2,871 | 2,897 | 1,241,000 |
| 2020/05/01 | 3,060 | 3,065 | 2,965 | 2,977 | 1,167,400 |
| 2020/04/30 | 3,040 | 3,145 | 2,983 | 3,115 | 1,421,100 |
| 2020/04/28 | 2,870 | 2,946 | 2,861 | 2,916 | 938,100 |
| 2020/04/27 | 2,815 | 2,882 | 2,796 | 2,877 | 701,900 |
| 2020/04/24 | 2,915 | 2,920 | 2,798 | 2,829 | 753,100 |
| 2020/04/23 | 2,753 | 2,912 | 2,753 | 2,874 | 985,100 |
| 2020/04/22 | 2,828 | 2,829 | 2,700 | 2,742 | 738,500 |
| 2020/04/21 | 2,889 | 2,893 | 2,801 | 2,815 | 992,300 |
| 2020/04/20 | 2,942 | 2,967 | 2,892 | 2,931 | 816,700 |
| 2020/04/17 | 2,845 | 2,951 | 2,844 | 2,936 | 1,735,100 |
| 2020/04/16 | 2,701 | 2,746 | 2,690 | 2,727 | 738,400 |
| 2020/04/15 | 2,784 | 2,808 | 2,736 | 2,765 | 671,900 |
| 2020/04/14 | 2,733 | 2,804 | 2,689 | 2,784 | 680,100 |
| 2020/04/13 | 2,768 | 2,807 | 2,717 | 2,736 | 684,300 |
| 2020/04/10 | 2,760 | 2,788 | 2,665 | 2,778 | 584,000 |
| 2020/04/09 | 2,676 | 2,784 | 2,657 | 2,769 | 1,130,500 |
| 2020/04/08 | 2,641 | 2,663 | 2,557 | 2,651 | 978,600 |
| 2020/04/07 | 2,558 | 2,629 | 2,491 | 2,621 | 1,399,100 |
| 2020/04/06 | 2,302 | 2,445 | 2,270 | 2,422 | 1,142,400 |
| 2020/04/03 | 2,400 | 2,431 | 2,300 | 2,326 | 1,142,000 |
| 2020/04/02 | 2,504 | 2,538 | 2,431 | 2,443 | 1,328,400 |
| 2020/04/01 | 2,631 | 2,696 | 2,553 | 2,590 | 1,223,100 |
| 2020/03/31 | 2,749 | 2,787 | 2,646 | 2,664 | 1,670,700 |
| 2020/03/30 | 2,807 | 2,847 | 2,714 | 2,842 | 1,120,000 |
| 2020/03/27 | 2,966 | 2,993 | 2,822 | 2,944 | 1,396,800 |
| 2020/03/26 | 2,844 | 2,870 | 2,733 | 2,832 | 1,168,200 |
| 2020/03/25 | 2,897 | 2,945 | 2,771 | 2,850 | 1,753,800 |
| 2020/03/24 | 2,464 | 2,599 | 2,421 | 2,597 | 1,459,100 |
| 2020/03/23 | 2,374 | 2,395 | 2,251 | 2,346 | 2,118,700 |
| 2020/03/19 | 2,551 | 2,565 | 2,364 | 2,372 | 2,154,900 |
| 2020/03/18 | 2,581 | 2,669 | 2,500 | 2,501 | 1,557,000 |
| 2020/03/17 | 2,644 | 2,669 | 2,531 | 2,600 | 1,440,400 |
| 2020/03/16 | 2,810 | 2,870 | 2,664 | 2,667 | 1,000,500 |
| 2020/03/13 | 2,767 | 2,869 | 2,640 | 2,783 | 2,115,800 |
| 2020/03/12 | 3,035 | 3,070 | 2,927 | 2,995 | 1,453,600 |
| 2020/03/11 | 3,130 | 3,185 | 3,070 | 3,070 | 1,134,800 |
| 2020/03/10 | 2,973 | 3,125 | 2,924 | 3,105 | 1,723,200 |
| 2020/03/09 | 3,060 | 3,100 | 2,966 | 3,000 | 960,100 |
| 2020/03/06 | 3,220 | 3,225 | 3,125 | 3,180 | 1,141,400 |
| 2020/03/05 | 3,365 | 3,375 | 3,285 | 3,330 | 979,900 |
| 2020/03/04 | 3,355 | 3,390 | 3,330 | 3,350 | 809,100 |
| 2020/03/03 | 3,535 | 3,555 | 3,410 | 3,410 | 974,200 |
| 2020/03/02 | 3,435 | 3,540 | 3,430 | 3,495 | 1,088,100 |
| 2020/02/28 | 3,520 | 3,560 | 3,425 | 3,500 | 1,526,800 |
| 2020/02/27 | 3,650 | 3,705 | 3,615 | 3,655 | 944,100 |
| 2020/02/26 | 3,675 | 3,715 | 3,625 | 3,705 | 860,600 |
| 2020/02/25 | 3,750 | 3,765 | 3,705 | 3,725 | 1,051,700 |
| 2020/02/21 | 3,930 | 3,960 | 3,920 | 3,940 | 781,800 |
| 2020/02/20 | 3,870 | 3,930 | 3,865 | 3,905 | 895,000 |
| 2020/02/19 | 3,940 | 3,950 | 3,815 | 3,820 | 1,057,300 |
| 2020/02/18 | 3,810 | 3,905 | 3,780 | 3,855 | 1,381,400 |
| 2020/02/17 | 3,700 | 3,770 | 3,665 | 3,760 | 824,800 |
| 2020/02/14 | 3,675 | 3,710 | 3,660 | 3,705 | 724,800 |
| 2020/02/13 | 3,670 | 3,725 | 3,665 | 3,715 | 492,800 |
| 2020/02/12 | 3,710 | 3,715 | 3,660 | 3,690 | 463,100 |
| 2020/02/10 | 3,715 | 3,760 | 3,710 | 3,715 | 421,200 |
| 2020/02/07 | 3,840 | 3,855 | 3,745 | 3,780 | 590,100 |
| 2020/02/06 | 3,835 | 3,885 | 3,775 | 3,855 | 1,048,300 |
| 2020/02/05 | 3,750 | 3,770 | 3,710 | 3,720 | 431,400 |
| 2020/02/04 | 3,695 | 3,710 | 3,655 | 3,700 | 655,900 |
| 2020/02/03 | 3,630 | 3,750 | 3,630 | 3,730 | 986,100 |
| 2020/01/31 | 3,545 | 3,710 | 3,515 | 3,695 | 1,580,800 |
| 2020/01/30 | 3,660 | 3,670 | 3,525 | 3,545 | 946,800 |
| 2020/01/29 | 3,650 | 3,675 | 3,630 | 3,670 | 508,600 |
| 2020/01/28 | 3,650 | 3,695 | 3,630 | 3,675 | 520,900 |
| 2020/01/27 | 3,735 | 3,795 | 3,700 | 3,715 | 846,200 |
| 2020/01/24 | 3,865 | 3,875 | 3,845 | 3,860 | 412,800 |
| 2020/01/23 | 3,920 | 3,940 | 3,875 | 3,895 | 491,700 |
| 2020/01/22 | 3,935 | 3,970 | 3,920 | 3,950 | 517,800 |
| 2020/01/21 | 4,035 | 4,045 | 3,950 | 3,965 | 553,900 |
| 2020/01/20 | 3,975 | 4,005 | 3,970 | 3,990 | 532,500 |
| 2020/01/17 | 3,835 | 3,960 | 3,810 | 3,945 | 864,800 |
| 2020/01/16 | 3,850 | 3,860 | 3,800 | 3,820 | 544,400 |
| 2020/01/15 | 3,865 | 3,890 | 3,825 | 3,855 | 651,900 |
| 2020/01/14 | 3,885 | 3,915 | 3,870 | 3,905 | 680,700 |
| 2020/01/10 | 3,950 | 3,960 | 3,870 | 3,900 | 772,600 |
| 2020/01/09 | 4,045 | 4,050 | 3,930 | 3,945 | 613,200 |
| 2020/01/08 | 3,975 | 4,005 | 3,905 | 3,985 | 715,000 |
| 2020/01/07 | 3,990 | 4,065 | 3,990 | 4,045 | 595,600 |
| 2020/01/06 | 4,000 | 4,020 | 3,935 | 3,975 | 832,600 |