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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,540 | 3,555 | 3,510 | 3,530 | 597,300 |
| 2022/12/29 | 3,505 | 3,525 | 3,480 | 3,525 | 477,800 |
| 2022/12/28 | 3,520 | 3,530 | 3,490 | 3,515 | 479,200 |
| 2022/12/27 | 3,550 | 3,555 | 3,500 | 3,510 | 304,200 |
| 2022/12/26 | 3,530 | 3,555 | 3,510 | 3,530 | 447,700 |
| 2022/12/23 | 3,480 | 3,510 | 3,455 | 3,505 | 555,200 |
| 2022/12/22 | 3,495 | 3,535 | 3,475 | 3,505 | 870,500 |
| 2022/12/21 | 3,535 | 3,545 | 3,435 | 3,455 | 1,799,300 |
| 2022/12/20 | 3,650 | 3,655 | 3,545 | 3,575 | 1,009,800 |
| 2022/12/19 | 3,630 | 3,650 | 3,600 | 3,615 | 590,300 |
| 2022/12/16 | 3,645 | 3,660 | 3,635 | 3,640 | 716,800 |
| 2022/12/15 | 3,645 | 3,670 | 3,630 | 3,655 | 511,400 |
| 2022/12/14 | 3,655 | 3,675 | 3,640 | 3,670 | 541,800 |
| 2022/12/13 | 3,700 | 3,720 | 3,660 | 3,670 | 527,300 |
| 2022/12/12 | 3,660 | 3,665 | 3,635 | 3,660 | 526,200 |
| 2022/12/09 | 3,665 | 3,695 | 3,655 | 3,665 | 630,300 |
| 2022/12/08 | 3,645 | 3,670 | 3,620 | 3,670 | 720,100 |
| 2022/12/07 | 3,640 | 3,665 | 3,630 | 3,645 | 816,600 |
| 2022/12/06 | 3,630 | 3,665 | 3,615 | 3,640 | 737,000 |
| 2022/12/05 | 3,685 | 3,695 | 3,610 | 3,630 | 1,075,600 |
| 2022/12/02 | 3,660 | 3,680 | 3,605 | 3,670 | 1,234,700 |
| 2022/12/01 | 3,765 | 3,765 | 3,710 | 3,720 | 864,100 |
| 2022/11/30 | 3,770 | 3,780 | 3,735 | 3,765 | 1,019,400 |
| 2022/11/29 | 3,805 | 3,805 | 3,740 | 3,770 | 894,400 |
| 2022/11/28 | 3,860 | 3,870 | 3,790 | 3,795 | 750,300 |
| 2022/11/25 | 3,865 | 3,865 | 3,815 | 3,850 | 412,900 |
| 2022/11/24 | 3,865 | 3,885 | 3,855 | 3,855 | 561,800 |
| 2022/11/22 | 3,830 | 3,880 | 3,830 | 3,850 | 523,800 |
| 2022/11/21 | 3,835 | 3,845 | 3,795 | 3,820 | 481,100 |
| 2022/11/18 | 3,790 | 3,820 | 3,785 | 3,805 | 602,000 |
| 2022/11/17 | 3,775 | 3,795 | 3,765 | 3,775 | 398,800 |
| 2022/11/16 | 3,825 | 3,825 | 3,775 | 3,790 | 417,000 |
| 2022/11/15 | 3,795 | 3,835 | 3,790 | 3,830 | 323,000 |
| 2022/11/14 | 3,845 | 3,855 | 3,790 | 3,795 | 540,300 |
| 2022/11/11 | 3,805 | 3,825 | 3,760 | 3,810 | 1,026,700 |
| 2022/11/10 | 3,820 | 3,830 | 3,765 | 3,770 | 672,600 |
| 2022/11/09 | 3,850 | 3,890 | 3,840 | 3,855 | 399,500 |
| 2022/11/08 | 3,860 | 3,880 | 3,820 | 3,855 | 377,700 |
| 2022/11/07 | 3,900 | 3,900 | 3,820 | 3,830 | 603,300 |
| 2022/11/04 | 3,925 | 3,930 | 3,820 | 3,850 | 695,900 |
| 2022/11/02 | 3,880 | 3,940 | 3,860 | 3,930 | 738,200 |
| 2022/11/01 | 3,850 | 3,885 | 3,825 | 3,850 | 693,500 |
| 2022/10/31 | 3,850 | 3,855 | 3,790 | 3,815 | 1,374,200 |
| 2022/10/28 | 3,865 | 3,980 | 3,820 | 3,850 | 3,139,800 |
| 2022/10/27 | 3,910 | 3,910 | 3,865 | 3,890 | 551,500 |
| 2022/10/26 | 3,930 | 3,945 | 3,910 | 3,925 | 431,000 |
| 2022/10/25 | 3,890 | 3,940 | 3,870 | 3,930 | 599,100 |
| 2022/10/24 | 3,890 | 3,900 | 3,830 | 3,845 | 435,200 |
| 2022/10/21 | 3,860 | 3,870 | 3,820 | 3,840 | 467,200 |
| 2022/10/20 | 3,845 | 3,885 | 3,825 | 3,855 | 627,100 |
| 2022/10/19 | 3,845 | 3,905 | 3,845 | 3,875 | 399,300 |
| 2022/10/18 | 3,860 | 3,880 | 3,835 | 3,865 | 394,200 |
| 2022/10/17 | 3,825 | 3,885 | 3,820 | 3,840 | 485,000 |
| 2022/10/14 | 3,910 | 3,930 | 3,835 | 3,855 | 669,200 |
| 2022/10/13 | 3,845 | 3,865 | 3,820 | 3,840 | 480,000 |
| 2022/10/12 | 3,830 | 3,855 | 3,810 | 3,825 | 532,800 |
| 2022/10/11 | 3,875 | 3,885 | 3,820 | 3,855 | 628,100 |
| 2022/10/07 | 3,880 | 3,945 | 3,880 | 3,925 | 402,700 |
| 2022/10/06 | 3,950 | 4,005 | 3,940 | 3,945 | 478,500 |
| 2022/10/05 | 3,940 | 3,980 | 3,920 | 3,940 | 675,200 |
| 2022/10/04 | 3,940 | 3,960 | 3,875 | 3,920 | 859,600 |
| 2022/10/03 | 3,690 | 3,800 | 3,690 | 3,800 | 637,000 |
| 2022/09/30 | 3,820 | 3,860 | 3,695 | 3,710 | 1,186,100 |
| 2022/09/29 | 3,965 | 3,970 | 3,845 | 3,880 | 719,600 |
| 2022/09/28 | 3,870 | 3,930 | 3,860 | 3,905 | 911,500 |
| 2022/09/27 | 3,890 | 3,940 | 3,885 | 3,900 | 750,900 |
| 2022/09/26 | 3,905 | 3,910 | 3,805 | 3,840 | 1,680,500 |
| 2022/09/22 | 3,960 | 4,015 | 3,960 | 4,005 | 654,100 |
| 2022/09/21 | 4,055 | 4,070 | 4,010 | 4,010 | 664,700 |
| 2022/09/20 | 4,085 | 4,125 | 4,065 | 4,080 | 718,100 |
| 2022/09/16 | 4,050 | 4,050 | 3,985 | 3,995 | 1,023,600 |
| 2022/09/15 | 4,035 | 4,080 | 4,015 | 4,075 | 737,000 |
| 2022/09/14 | 4,050 | 4,075 | 4,035 | 4,045 | 871,700 |
| 2022/09/13 | 4,095 | 4,115 | 4,070 | 4,105 | 991,200 |
| 2022/09/12 | 4,220 | 4,220 | 4,170 | 4,180 | 333,400 |
| 2022/09/09 | 4,165 | 4,200 | 4,160 | 4,165 | 436,500 |
| 2022/09/08 | 4,155 | 4,205 | 4,150 | 4,190 | 626,600 |
| 2022/09/07 | 4,080 | 4,120 | 4,065 | 4,120 | 398,100 |
| 2022/09/06 | 4,070 | 4,105 | 4,025 | 4,080 | 343,200 |
| 2022/09/05 | 4,140 | 4,140 | 4,085 | 4,085 | 424,300 |
| 2022/09/02 | 4,120 | 4,170 | 4,100 | 4,170 | 470,500 |
| 2022/09/01 | 4,105 | 4,135 | 4,085 | 4,115 | 510,200 |
| 2022/08/31 | 4,100 | 4,155 | 4,100 | 4,155 | 505,400 |
| 2022/08/30 | 4,175 | 4,180 | 4,125 | 4,140 | 419,300 |
| 2022/08/29 | 4,090 | 4,125 | 4,060 | 4,110 | 482,000 |
| 2022/08/26 | 4,170 | 4,195 | 4,160 | 4,160 | 284,700 |
| 2022/08/25 | 4,215 | 4,215 | 4,140 | 4,165 | 580,800 |
| 2022/08/24 | 4,250 | 4,285 | 4,220 | 4,220 | 488,300 |
| 2022/08/23 | 4,220 | 4,235 | 4,190 | 4,220 | 425,600 |
| 2022/08/22 | 4,270 | 4,345 | 4,255 | 4,300 | 484,800 |
| 2022/08/19 | 4,340 | 4,345 | 4,295 | 4,330 | 511,900 |
| 2022/08/18 | 4,300 | 4,310 | 4,265 | 4,280 | 487,900 |
| 2022/08/17 | 4,270 | 4,295 | 4,250 | 4,295 | 458,400 |
| 2022/08/16 | 4,255 | 4,255 | 4,185 | 4,215 | 409,900 |
| 2022/08/15 | 4,255 | 4,290 | 4,240 | 4,280 | 420,400 |
| 2022/08/12 | 4,220 | 4,275 | 4,200 | 4,265 | 776,200 |
| 2022/08/10 | 4,130 | 4,180 | 4,100 | 4,155 | 539,500 |
| 2022/08/09 | 4,115 | 4,135 | 4,085 | 4,100 | 353,400 |
| 2022/08/08 | 4,065 | 4,140 | 4,060 | 4,105 | 511,700 |
| 2022/08/05 | 4,010 | 4,110 | 4,005 | 4,090 | 796,300 |
| 2022/08/04 | 4,050 | 4,065 | 4,015 | 4,060 | 683,700 |
| 2022/08/03 | 4,060 | 4,060 | 4,005 | 4,020 | 621,100 |
| 2022/08/02 | 4,000 | 4,090 | 3,960 | 4,070 | 865,600 |
| 2022/08/01 | 3,930 | 4,085 | 3,925 | 4,065 | 1,388,800 |
| 2022/07/29 | 4,010 | 4,075 | 3,890 | 3,935 | 2,619,700 |
| 2022/07/28 | 4,235 | 4,235 | 4,070 | 4,080 | 1,489,900 |
| 2022/07/27 | 4,210 | 4,255 | 4,175 | 4,240 | 488,300 |
| 2022/07/26 | 4,240 | 4,280 | 4,220 | 4,255 | 644,100 |
| 2022/07/25 | 4,320 | 4,335 | 4,230 | 4,235 | 524,200 |
| 2022/07/22 | 4,290 | 4,345 | 4,265 | 4,330 | 802,100 |
| 2022/07/21 | 4,255 | 4,330 | 4,235 | 4,310 | 730,800 |
| 2022/07/20 | 4,230 | 4,285 | 4,215 | 4,275 | 856,500 |
| 2022/07/19 | 4,185 | 4,220 | 4,170 | 4,205 | 651,600 |
| 2022/07/15 | 4,140 | 4,150 | 4,090 | 4,125 | 469,700 |
| 2022/07/14 | 4,105 | 4,150 | 4,075 | 4,120 | 698,500 |
| 2022/07/13 | 4,200 | 4,205 | 4,135 | 4,150 | 523,300 |
| 2022/07/12 | 4,220 | 4,220 | 4,085 | 4,130 | 801,900 |
| 2022/07/11 | 4,240 | 4,275 | 4,215 | 4,225 | 706,200 |
| 2022/07/08 | 4,145 | 4,240 | 4,135 | 4,165 | 1,027,700 |
| 2022/07/07 | 4,080 | 4,145 | 4,010 | 4,100 | 1,038,300 |
| 2022/07/06 | 4,055 | 4,070 | 3,990 | 4,040 | 1,030,300 |
| 2022/07/05 | 4,200 | 4,200 | 4,125 | 4,160 | 459,100 |
| 2022/07/04 | 4,145 | 4,190 | 4,140 | 4,160 | 505,000 |
| 2022/07/01 | 4,190 | 4,200 | 4,055 | 4,090 | 849,400 |
| 2022/06/30 | 4,220 | 4,220 | 4,160 | 4,200 | 728,600 |
| 2022/06/29 | 4,290 | 4,290 | 4,200 | 4,245 | 1,230,300 |
| 2022/06/28 | 4,265 | 4,320 | 4,265 | 4,305 | 594,700 |
| 2022/06/27 | 4,320 | 4,340 | 4,250 | 4,255 | 508,900 |
| 2022/06/24 | 4,190 | 4,255 | 4,165 | 4,235 | 661,800 |
| 2022/06/23 | 4,215 | 4,275 | 4,205 | 4,235 | 659,700 |
| 2022/06/22 | 4,300 | 4,325 | 4,230 | 4,235 | 649,100 |
| 2022/06/21 | 4,310 | 4,330 | 4,255 | 4,290 | 502,500 |
| 2022/06/20 | 4,280 | 4,310 | 4,195 | 4,240 | 634,300 |
| 2022/06/17 | 4,140 | 4,255 | 4,130 | 4,225 | 1,302,800 |
| 2022/06/16 | 4,190 | 4,355 | 4,185 | 4,270 | 778,600 |
| 2022/06/15 | 4,315 | 4,325 | 4,250 | 4,255 | 564,600 |
| 2022/06/14 | 4,190 | 4,310 | 4,190 | 4,290 | 912,100 |
| 2022/06/13 | 4,240 | 4,285 | 4,235 | 4,275 | 819,700 |
| 2022/06/10 | 4,435 | 4,450 | 4,305 | 4,415 | 1,198,200 |
| 2022/06/09 | 4,475 | 4,525 | 4,455 | 4,480 | 767,500 |
| 2022/06/08 | 4,435 | 4,480 | 4,415 | 4,475 | 676,100 |
| 2022/06/07 | 4,400 | 4,500 | 4,395 | 4,460 | 1,037,600 |
| 2022/06/06 | 4,375 | 4,390 | 4,330 | 4,360 | 594,200 |
| 2022/06/03 | 4,395 | 4,400 | 4,310 | 4,375 | 737,000 |
| 2022/06/02 | 4,400 | 4,450 | 4,375 | 4,420 | 1,193,800 |
| 2022/06/01 | 4,330 | 4,435 | 4,315 | 4,430 | 1,557,300 |
| 2022/05/31 | 4,090 | 4,280 | 4,085 | 4,225 | 2,633,000 |
| 2022/05/30 | 4,165 | 4,165 | 4,075 | 4,125 | 1,383,600 |
| 2022/05/27 | 4,070 | 4,080 | 4,010 | 4,030 | 602,200 |
| 2022/05/26 | 4,075 | 4,115 | 4,000 | 4,020 | 626,800 |
| 2022/05/25 | 4,025 | 4,110 | 4,025 | 4,075 | 1,170,700 |
| 2022/05/24 | 4,015 | 4,080 | 4,015 | 4,025 | 840,100 |
| 2022/05/23 | 3,990 | 4,035 | 3,980 | 4,005 | 881,200 |
| 2022/05/20 | 3,885 | 3,945 | 3,875 | 3,925 | 880,800 |
| 2022/05/19 | 3,850 | 3,880 | 3,800 | 3,875 | 635,100 |
| 2022/05/18 | 3,870 | 3,940 | 3,860 | 3,920 | 1,020,200 |
| 2022/05/17 | 3,805 | 3,865 | 3,795 | 3,830 | 647,300 |
| 2022/05/16 | 3,950 | 3,950 | 3,805 | 3,830 | 685,700 |
| 2022/05/13 | 3,805 | 3,880 | 3,775 | 3,850 | 650,300 |
| 2022/05/12 | 3,705 | 3,865 | 3,700 | 3,805 | 1,387,500 |
| 2022/05/11 | 3,745 | 3,760 | 3,655 | 3,705 | 825,600 |
| 2022/05/10 | 3,750 | 3,790 | 3,695 | 3,780 | 726,300 |
| 2022/05/09 | 3,750 | 3,815 | 3,750 | 3,780 | 1,178,700 |
| 2022/05/06 | 3,715 | 3,775 | 3,705 | 3,760 | 1,098,700 |
| 2022/05/02 | 3,755 | 3,810 | 3,675 | 3,730 | 1,223,700 |
| 2022/04/28 | 3,830 | 3,950 | 3,635 | 3,780 | 2,618,500 |
| 2022/04/27 | 3,770 | 3,785 | 3,710 | 3,720 | 1,470,600 |
| 2022/04/26 | 3,805 | 3,880 | 3,800 | 3,865 | 775,800 |
| 2022/04/25 | 3,805 | 3,865 | 3,790 | 3,845 | 559,300 |
| 2022/04/22 | 3,895 | 3,925 | 3,875 | 3,915 | 664,600 |
| 2022/04/21 | 3,955 | 3,990 | 3,950 | 3,980 | 625,400 |
| 2022/04/20 | 3,950 | 3,980 | 3,915 | 3,965 | 682,800 |
| 2022/04/19 | 3,850 | 3,890 | 3,840 | 3,880 | 473,700 |
| 2022/04/18 | 3,810 | 3,825 | 3,755 | 3,805 | 557,400 |
| 2022/04/15 | 3,845 | 3,885 | 3,835 | 3,860 | 370,400 |
| 2022/04/14 | 3,825 | 3,890 | 3,800 | 3,880 | 631,000 |
| 2022/04/13 | 3,745 | 3,830 | 3,730 | 3,795 | 778,300 |
| 2022/04/12 | 3,790 | 3,815 | 3,760 | 3,765 | 580,200 |
| 2022/04/11 | 3,815 | 3,870 | 3,785 | 3,800 | 577,600 |
| 2022/04/08 | 3,870 | 3,890 | 3,750 | 3,765 | 1,022,300 |
| 2022/04/07 | 3,885 | 3,885 | 3,780 | 3,860 | 1,011,400 |
| 2022/04/06 | 3,990 | 4,015 | 3,940 | 3,955 | 941,200 |
| 2022/04/05 | 4,175 | 4,195 | 4,095 | 4,100 | 487,100 |
| 2022/04/04 | 4,125 | 4,165 | 4,090 | 4,130 | 582,900 |
| 2022/04/01 | 4,155 | 4,205 | 4,115 | 4,195 | 487,800 |
| 2022/03/31 | 4,200 | 4,245 | 4,180 | 4,195 | 673,200 |
| 2022/03/30 | 4,290 | 4,305 | 4,185 | 4,225 | 1,257,700 |
| 2022/03/29 | 4,330 | 4,400 | 4,320 | 4,395 | 933,400 |
| 2022/03/28 | 4,335 | 4,375 | 4,295 | 4,370 | 839,200 |
| 2022/03/25 | 4,310 | 4,335 | 4,260 | 4,270 | 621,600 |
| 2022/03/24 | 4,155 | 4,245 | 4,145 | 4,240 | 1,057,000 |
| 2022/03/23 | 4,155 | 4,270 | 4,135 | 4,250 | 988,300 |
| 2022/03/22 | 4,065 | 4,155 | 4,060 | 4,125 | 1,038,800 |
| 2022/03/18 | 3,980 | 4,010 | 3,950 | 4,005 | 1,312,700 |
| 2022/03/17 | 3,945 | 3,985 | 3,915 | 3,970 | 792,800 |
| 2022/03/16 | 3,770 | 3,855 | 3,765 | 3,840 | 1,032,800 |
| 2022/03/15 | 3,760 | 3,875 | 3,740 | 3,840 | 741,600 |
| 2022/03/14 | 3,725 | 3,795 | 3,705 | 3,760 | 788,200 |
| 2022/03/11 | 3,715 | 3,730 | 3,630 | 3,685 | 759,600 |
| 2022/03/10 | 3,715 | 3,770 | 3,680 | 3,750 | 960,400 |
| 2022/03/09 | 3,610 | 3,650 | 3,565 | 3,580 | 929,500 |
| 2022/03/08 | 3,620 | 3,755 | 3,605 | 3,630 | 1,335,500 |
| 2022/03/07 | 3,725 | 3,725 | 3,530 | 3,645 | 1,734,300 |
| 2022/03/04 | 3,955 | 3,955 | 3,815 | 3,840 | 1,233,900 |
| 2022/03/03 | 4,035 | 4,065 | 4,015 | 4,025 | 664,200 |
| 2022/03/02 | 4,085 | 4,125 | 3,990 | 3,995 | 1,188,600 |
| 2022/03/01 | 4,250 | 4,260 | 4,145 | 4,145 | 704,400 |
| 2022/02/28 | 4,205 | 4,240 | 4,145 | 4,185 | 1,024,100 |
| 2022/02/25 | 4,130 | 4,230 | 4,130 | 4,195 | 621,600 |
| 2022/02/24 | 4,200 | 4,240 | 4,125 | 4,180 | 1,127,200 |
| 2022/02/22 | 4,305 | 4,315 | 4,205 | 4,265 | 567,000 |
| 2022/02/21 | 4,330 | 4,400 | 4,295 | 4,375 | 457,700 |
| 2022/02/18 | 4,405 | 4,425 | 4,370 | 4,385 | 566,800 |
| 2022/02/17 | 4,360 | 4,455 | 4,360 | 4,435 | 1,002,700 |
| 2022/02/16 | 4,460 | 4,475 | 4,385 | 4,390 | 475,800 |
| 2022/02/15 | 4,365 | 4,390 | 4,315 | 4,375 | 738,400 |
| 2022/02/14 | 4,400 | 4,420 | 4,330 | 4,360 | 928,900 |
| 2022/02/10 | 4,580 | 4,590 | 4,455 | 4,500 | 1,142,200 |
| 2022/02/09 | 4,590 | 4,635 | 4,575 | 4,585 | 674,100 |
| 2022/02/08 | 4,550 | 4,585 | 4,510 | 4,560 | 603,000 |
| 2022/02/07 | 4,495 | 4,530 | 4,425 | 4,525 | 669,000 |
| 2022/02/04 | 4,495 | 4,590 | 4,475 | 4,545 | 1,073,200 |
| 2022/02/03 | 4,300 | 4,525 | 4,285 | 4,510 | 1,604,300 |
| 2022/02/02 | 4,165 | 4,430 | 4,120 | 4,290 | 2,541,300 |
| 2022/02/01 | 4,180 | 4,240 | 4,100 | 4,125 | 880,100 |
| 2022/01/31 | 4,110 | 4,175 | 4,075 | 4,150 | 869,000 |
| 2022/01/28 | 4,135 | 4,190 | 4,110 | 4,165 | 890,400 |
| 2022/01/27 | 4,235 | 4,255 | 4,045 | 4,075 | 1,035,300 |
| 2022/01/26 | 4,320 | 4,350 | 4,165 | 4,165 | 976,800 |
| 2022/01/25 | 4,295 | 4,325 | 4,225 | 4,310 | 663,500 |
| 2022/01/24 | 4,310 | 4,335 | 4,170 | 4,305 | 798,300 |
| 2022/01/21 | 4,300 | 4,335 | 4,205 | 4,310 | 1,107,200 |
| 2022/01/20 | 4,380 | 4,445 | 4,325 | 4,410 | 1,209,700 |
| 2022/01/19 | 4,525 | 4,555 | 4,370 | 4,395 | 1,677,800 |
| 2022/01/18 | 4,840 | 4,845 | 4,655 | 4,665 | 882,000 |
| 2022/01/17 | 4,825 | 4,910 | 4,805 | 4,850 | 554,700 |
| 2022/01/14 | 4,820 | 4,825 | 4,740 | 4,785 | 707,900 |
| 2022/01/13 | 4,815 | 4,860 | 4,775 | 4,785 | 698,500 |
| 2022/01/12 | 4,740 | 4,780 | 4,675 | 4,745 | 751,500 |
| 2022/01/11 | 4,740 | 4,770 | 4,700 | 4,730 | 597,900 |
| 2022/01/07 | 4,750 | 4,775 | 4,685 | 4,725 | 738,200 |
| 2022/01/06 | 4,705 | 4,775 | 4,680 | 4,700 | 775,600 |
| 2022/01/05 | 4,650 | 4,745 | 4,650 | 4,710 | 985,900 |
| 2022/01/04 | 4,485 | 4,595 | 4,480 | 4,580 | 777,500 |