6718 アイホン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	2,676	2,729	2,676	2,718	26,900	2,718
2023-12-05	2,707	2,731	2,675	2,676	40,000	2,676
2023-12-04	2,742	2,742	2,706	2,725	17,700	2,725
2023-12-01	2,773	2,787	2,740	2,742	31,700	2,742
2023-11-30	2,743	2,773	2,732	2,768	20,800	2,768
2023-11-29	2,720	2,747	2,687	2,743	38,800	2,743
2023-11-28	2,750	2,764	2,728	2,741	39,400	2,741
2023-11-27	2,808	2,810	2,775	2,775	14,800	2,775
2023-11-24	2,810	2,810	2,782	2,785	20,400	2,785
2023-11-22	2,759	2,795	2,759	2,789	19,200	2,789
2023-11-21	2,798	2,798	2,770	2,781	23,400	2,781
2023-11-20	2,811	2,813	2,769	2,769	17,000	2,769
2023-11-17	2,758	2,810	2,758	2,810	20,300	2,810
2023-11-16	2,790	2,808	2,758	2,759	29,600	2,759
2023-11-15	2,811	2,811	2,753	2,800	44,200	2,800
2023-11-14	2,803	2,837	2,795	2,798	37,200	2,798
2023-11-13	2,807	2,851	2,740	2,843	87,500	2,843
2023-11-10	2,872	2,946	2,748	2,807	272,700	2,807
2023-11-09	2,912	2,927	2,874	2,887	25,400	2,887
2023-11-08	3,015	3,015	2,884	2,900	26,600	2,900
2023-11-07	3,010	3,045	2,991	2,995	16,800	2,995
2023-11-06	3,050	3,055	3,010	3,045	27,700	3,045
2023-11-02	3,005	3,040	2,968	2,981	20,200	2,981
2023-11-01	3,020	3,055	3,005	3,005	20,100	3,005
2023-10-31	2,974	2,991	2,922	2,991	39,600	2,991
2023-10-30	2,971	2,975	2,917	2,937	141,800	2,937
2023-10-27	2,929	2,976	2,922	2,975	39,900	2,975
2023-10-26	2,972	2,973	2,894	2,914	20,000	2,914
2023-10-25	2,987	3,015	2,957	2,970	24,900	2,970
2023-10-24	3,000	3,010	2,891	2,978	28,600	2,978
2023-10-23	3,000	3,020	2,984	2,984	33,400	2,984
2023-10-20	2,984	2,999	2,953	2,986	19,400	2,986
2023-10-19	2,964	2,991	2,858	2,972	25,000	2,972
2023-10-18	3,000	3,010	2,965	2,999	19,700	2,999
2023-10-17	3,015	3,020	2,962	2,977	21,300	2,977
2023-10-16	3,020	3,020	2,950	2,964	32,600	2,964
2023-10-13	3,060	3,075	3,005	3,025	32,800	3,025
2023-10-12	3,025	3,075	3,020	3,070	24,600	3,070
2023-10-11	3,095	3,095	3,020	3,025	30,600	3,025
2023-10-10	3,045	3,100	3,045	3,070	38,700	3,070
2023-10-06	2,985	3,040	2,976	3,015	36,700	3,015
2023-10-05	2,889	2,960	2,889	2,959	48,300	2,959
2023-10-04	2,910	2,922	2,876	2,889	48,300	2,889
2023-10-03	2,972	2,976	2,917	2,933	34,100	2,933
2023-10-02	3,005	3,055	2,996	3,005	30,400	3,005
2023-09-29	3,075	3,075	2,987	2,997	24,400	2,997
2023-09-28	3,030	3,070	3,025	3,050	26,400	3,050
2023-09-27	3,015	3,075	2,990	3,070	29,000	3,070
2023-09-26	3,055	3,065	3,025	3,045	25,400	3,045
2023-09-25	3,070	3,100	3,040	3,085	23,800	3,085
2023-09-22	2,990	3,050	2,962	3,035	26,700	3,035
2023-09-21	3,060	3,080	3,030	3,040	22,300	3,040
2023-09-20	3,105	3,115	3,065	3,065	32,100	3,065
2023-09-19	3,120	3,155	3,085	3,135	42,500	3,135
2023-09-15	3,085	3,115	3,050	3,095	54,900	3,095
2023-09-14	2,945	3,025	2,945	3,020	26,800	3,020
2023-09-13	2,970	2,995	2,938	2,951	21,900	2,951
2023-09-12	2,917	2,973	2,917	2,968	22,800	2,968
2023-09-11	2,945	2,963	2,899	2,919	32,700	2,919
2023-09-08	2,944	2,974	2,903	2,935	32,400	2,935
2023-09-07	2,971	3,005	2,964	2,979	30,200	2,979
2023-09-06	2,999	3,030	2,991	3,010	20,200	3,010
2023-09-05	3,020	3,020	3,000	3,015	19,800	3,015
2023-09-04	3,040	3,040	2,997	3,020	26,800	3,020
2023-09-01	3,040	3,040	3,010	3,020	26,400	3,020
2023-08-31	3,040	3,070	3,025	3,040	28,800	3,040
2023-08-30	3,060	3,080	3,030	3,030	34,900	3,030
2023-08-29	3,035	3,060	3,015	3,035	26,500	3,035
2023-08-28	2,986	3,010	2,982	3,010	29,300	3,010
2023-08-25	2,975	2,990	2,929	2,982	41,000	2,982
2023-08-24	2,985	3,035	2,982	3,005	56,400	3,005
2023-08-23	2,931	2,982	2,931	2,981	35,800	2,981
2023-08-22	2,915	2,942	2,891	2,942	54,300	2,942
2023-08-21	2,909	2,948	2,883	2,887	39,400	2,887
2023-08-18	2,950	2,953	2,900	2,924	49,300	2,924
2023-08-17	2,950	2,968	2,890	2,948	57,200	2,948
2023-08-16	2,870	2,953	2,870	2,941	77,900	2,941
2023-08-15	2,807	2,878	2,807	2,877	61,100	2,877
2023-08-14	2,798	2,835	2,790	2,807	33,700	2,807
2023-08-10	2,745	2,800	2,743	2,794	43,300	2,794
2023-08-09	2,780	2,786	2,720	2,751	56,000	2,751
2023-08-08	2,754	2,775	2,750	2,768	23,000	2,768
2023-08-07	2,750	2,805	2,750	2,766	47,800	2,766
2023-08-04	2,735	2,775	2,733	2,744	86,600	2,744
2023-08-03	2,875	2,904	2,711	2,744	195,200	2,744
2023-08-02	2,925	2,968	2,831	2,902	410,100	2,902
2023-08-01	2,517	2,530	2,504	2,524	48,100	2,524
2023-07-31	2,500	2,524	2,497	2,502	36,100	2,502
2023-07-28	2,462	2,477	2,450	2,469	29,900	2,469
2023-07-27	2,456	2,493	2,456	2,480	17,600	2,480
2023-07-26	2,465	2,483	2,461	2,478	14,300	2,478
2023-07-25	2,502	2,511	2,476	2,477	18,700	2,477
2023-07-24	2,456	2,497	2,449	2,490	21,800	2,490
2023-07-21	2,437	2,468	2,421	2,442	22,100	2,442
2023-07-20	2,502	2,508	2,456	2,456	16,900	2,456
2023-07-19	2,514	2,522	2,461	2,499	31,900	2,499
2023-07-18	2,452	2,501	2,446	2,488	21,800	2,488
2023-07-14	2,460	2,479	2,429	2,454	42,100	2,454
2023-07-13	2,401	2,460	2,387	2,431	36,400	2,431
2023-07-12	2,414	2,422	2,392	2,401	27,900	2,401
2023-07-11	2,460	2,460	2,413	2,414	25,600	2,414
2023-07-10	2,421	2,462	2,413	2,449	58,300	2,449
2023-07-07	2,397	2,439	2,375	2,409	32,600	2,409
2023-07-06	2,414	2,444	2,410	2,421	37,600	2,421
2023-07-05	2,407	2,441	2,380	2,437	45,100	2,437
2023-07-04	2,444	2,449	2,428	2,439	50,200	2,439
2023-07-03	2,406	2,442	2,406	2,438	27,900	2,438
2023-06-30	2,422	2,423	2,398	2,408	30,500	2,408
2023-06-29	2,416	2,439	2,416	2,430	28,500	2,430
2023-06-28	2,400	2,413	2,388	2,413	21,100	2,413
2023-06-27	2,389	2,390	2,343	2,369	25,900	2,369
2023-06-26	2,391	2,413	2,377	2,378	16,200	2,378
2023-06-23	2,451	2,479	2,393	2,425	53,800	2,425
2023-06-22	2,478	2,483	2,413	2,433	52,000	2,433
2023-06-21	2,486	2,504	2,473	2,473	32,700	2,473
2023-06-20	2,484	2,517	2,484	2,500	57,100	2,500
2023-06-19	2,468	2,496	2,468	2,496	45,900	2,496
2023-06-16	2,399	2,436	2,382	2,434	71,300	2,434
2023-06-15	2,363	2,384	2,361	2,367	31,300	2,367
2023-06-14	2,395	2,400	2,352	2,358	35,300	2,358
2023-06-13	2,373	2,399	2,360	2,383	57,400	2,383
2023-06-12	2,348	2,365	2,335	2,359	31,000	2,359
2023-06-09	2,324	2,347	2,323	2,342	53,800	2,342
2023-06-08	2,275	2,307	2,275	2,292	48,200	2,292
2023-06-07	2,269	2,291	2,259	2,260	32,800	2,260
2023-06-06	2,216	2,261	2,213	2,258	30,200	2,258
2023-06-05	2,250	2,260	2,215	2,252	30,400	2,252
2023-06-02	2,211	2,252	2,202	2,250	31,900	2,250
2023-06-01	2,195	2,225	2,195	2,205	20,500	2,205
2023-05-31	2,204	2,216	2,190	2,196	40,500	2,196
2023-05-30	2,221	2,246	2,189	2,224	27,100	2,224
2023-05-29	2,245	2,246	2,207	2,221	28,700	2,221
2023-05-26	2,264	2,267	2,226	2,227	29,700	2,227
2023-05-25	2,300	2,304	2,253	2,253	29,500	2,253
2023-05-24	2,271	2,302	2,271	2,296	32,100	2,296
2023-05-23	2,288	2,335	2,282	2,291	61,100	2,291
2023-05-22	2,280	2,287	2,247	2,274	36,200	2,274
2023-05-19	2,278	2,297	2,267	2,283	40,600	2,283
2023-05-18	2,260	2,289	2,249	2,270	96,900	2,270
2023-05-17	2,230	2,248	2,218	2,245	40,600	2,245
2023-05-16	2,213	2,235	2,203	2,230	38,900	2,230
2023-05-15	2,201	2,212	2,185	2,206	31,000	2,206
2023-05-12	2,216	2,216	2,184	2,198	24,300	2,198
2023-05-11	2,211	2,244	2,198	2,217	44,500	2,217
2023-05-10	2,207	2,236	2,182	2,223	70,300	2,223
2023-05-09	2,205	2,319	2,163	2,210	146,200	2,210
2023-05-08	2,168	2,215	2,168	2,205	36,000	2,205
2023-05-02	2,158	2,174	2,148	2,168	27,400	2,168
2023-05-01	2,145	2,151	2,134	2,150	19,900	2,150
2023-04-28	2,130	2,141	2,113	2,141	36,300	2,141
2023-04-27	2,086	2,113	2,073	2,110	38,400	2,110
2023-04-26	2,096	2,096	2,068	2,086	16,000	2,086
2023-04-25	2,095	2,110	2,089	2,096	35,200	2,096
2023-04-24	2,071	2,090	2,066	2,088	24,500	2,088
2023-04-21	2,067	2,075	2,060	2,065	17,900	2,065
2023-04-20	2,047	2,066	2,042	2,060	17,100	2,060
2023-04-19	2,045	2,052	2,033	2,047	10,500	2,047
2023-04-18	2,068	2,068	2,049	2,052	16,900	2,052
2023-04-17	2,067	2,070	2,050	2,059	25,600	2,059
2023-04-14	2,060	2,063	2,049	2,058	20,700	2,058
2023-04-13	2,056	2,059	2,031	2,048	18,700	2,048
2023-04-12	2,040	2,066	2,040	2,056	29,500	2,056
2023-04-11	2,020	2,041	2,018	2,040	18,400	2,040
2023-04-10	2,033	2,037	2,004	2,012	19,900	2,012
2023-04-07	2,008	2,027	1,999	2,020	14,300	2,020
2023-04-06	2,006	2,008	1,994	2,000	22,400	2,000
2023-04-05	2,042	2,048	2,009	2,009	17,600	2,009
2023-04-04	2,052	2,079	2,052	2,070	33,600	2,070
2023-04-03	2,055	2,066	2,034	2,052	31,100	2,052
2023-03-31	2,038	2,052	2,032	2,041	20,000	2,041
2023-03-30	1,996	2,025	1,993	2,025	21,600	2,025
2023-03-29	2,017	2,037	2,011	2,036	37,900	2,036
2023-03-28	2,009	2,016	1,994	1,997	17,200	1,997
2023-03-27	2,003	2,020	1,995	2,009	14,000	2,009
2023-03-24	2,007	2,008	1,994	2,006	17,100	2,006
2023-03-23	1,986	2,010	1,972	2,007	15,700	2,007
2023-03-22	1,999	2,004	1,989	1,998	21,200	1,998
2023-03-20	1,998	2,000	1,975	1,975	22,900	1,975
2023-03-17	1,994	2,018	1,994	2,009	20,400	2,009
2023-03-16	1,983	2,012	1,980	2,006	35,100	2,006
2023-03-15	2,010	2,029	2,004	2,022	35,500	2,022
2023-03-14	1,993	1,994	1,948	1,973	29,400	1,973
2023-03-13	2,011	2,015	1,991	2,015	28,600	2,015
2023-03-10	2,029	2,048	2,019	2,020	36,900	2,020
2023-03-09	2,042	2,067	2,034	2,063	25,500	2,063
2023-03-08	2,018	2,037	2,013	2,037	15,800	2,037
2023-03-07	2,036	2,039	2,014	2,020	24,300	2,020
2023-03-06	2,026	2,036	2,014	2,027	21,300	2,027
2023-03-03	2,001	2,023	1,995	2,021	25,600	2,021
2023-03-02	1,993	2,004	1,977	2,001	21,100	2,001
2023-03-01	1,993	2,001	1,982	1,982	12,200	1,982
2023-02-28	2,001	2,004	1,992	1,997	16,700	1,997
2023-02-27	1,982	2,003	1,972	1,992	14,600	1,992
2023-02-24	1,975	1,987	1,972	1,982	22,500	1,982
2023-02-22	1,967	1,968	1,950	1,967	17,300	1,967
2023-02-21	1,955	1,974	1,952	1,968	12,600	1,968
2023-02-20	1,941	1,964	1,940	1,954	11,000	1,954
2023-02-17	1,941	1,951	1,930	1,941	17,900	1,941
2023-02-16	1,964	1,964	1,944	1,951	10,300	1,951
2023-02-15	1,983	1,983	1,948	1,949	8,900	1,949
2023-02-14	1,965	1,973	1,952	1,968	15,000	1,968
2023-02-13	1,931	1,956	1,918	1,945	14,800	1,945
2023-02-10	1,916	1,930	1,913	1,917	24,900	1,917
2023-02-09	1,911	1,946	1,907	1,932	22,100	1,932
2023-02-08	1,939	1,954	1,912	1,916	25,100	1,916
2023-02-07	1,935	1,950	1,935	1,939	24,400	1,939
2023-02-06	1,926	1,934	1,912	1,925	20,000	1,925
2023-02-03	1,894	1,919	1,890	1,916	13,700	1,916
2023-02-02	1,929	1,929	1,883	1,903	27,100	1,903
2023-02-01	1,930	1,948	1,920	1,931	41,800	1,931
2023-01-31	1,930	1,938	1,909	1,937	25,400	1,937
2023-01-30	1,917	1,935	1,901	1,930	38,000	1,930
2023-01-27	1,894	1,921	1,894	1,909	20,800	1,909
2023-01-26	1,914	1,930	1,885	1,894	23,400	1,894
2023-01-25	1,887	1,920	1,875	1,914	35,400	1,914
2023-01-24	1,854	1,888	1,844	1,884	31,300	1,884
2023-01-23	1,828	1,850	1,827	1,847	18,900	1,847
2023-01-20	1,815	1,822	1,806	1,819	17,400	1,819
2023-01-19	1,817	1,820	1,809	1,809	12,400	1,809
2023-01-18	1,808	1,817	1,803	1,817	19,000	1,817
2023-01-17	1,803	1,811	1,801	1,804	11,800	1,804
2023-01-16	1,801	1,806	1,786	1,792	18,300	1,792
2023-01-13	1,808	1,815	1,794	1,797	15,700	1,797
2023-01-12	1,815	1,823	1,809	1,811	10,800	1,811
2023-01-11	1,795	1,816	1,795	1,813	9,400	1,813
2023-01-10	1,810	1,816	1,792	1,795	15,200	1,795
2023-01-06	1,795	1,799	1,789	1,793	17,400	1,793
2023-01-05	1,800	1,814	1,783	1,800	22,700	1,800
2023-01-04	1,840	1,840	1,805	1,805	17,700	1,805

分割・併合履歴： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株