6718 アイホン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,3712,4242,3662,39821,0002,398
2021-10-212,4142,4202,3812,38125,8002,381
2021-10-202,4632,4832,4172,42125,6002,421
2021-10-192,4532,4642,4282,45924,4002,459
2021-10-182,4112,4442,3782,43729,2002,437
2021-10-152,3552,4202,3552,40226,7002,402
2021-10-142,3232,3562,3192,35526,9002,355
2021-10-132,3362,3672,3152,34225,6002,342
2021-10-122,3372,3672,3062,34745,5002,347
2021-10-112,3462,3552,3052,35347,0002,353
2021-10-082,3662,3732,3222,35137,8002,351
2021-10-072,3302,3852,3222,34036,1002,340
2021-10-062,3062,3942,3022,32352,0002,323
2021-10-052,3012,3122,2482,28263,3002,282
2021-10-042,3702,3912,3322,34844,2002,348
2021-10-012,4002,4042,3562,37046,5002,370
2021-09-302,4742,4862,4182,41835,7002,418
2021-09-292,4882,5132,4232,46173,1002,461
2021-09-282,5642,5642,5112,54648,6002,546
2021-09-272,5822,5972,5162,56494,1002,564
2021-09-242,5402,5992,4802,575160,6002,575
2021-09-222,5832,6462,4432,468818,0002,468
2021-09-212,3712,3862,3382,35141,8002,351
2021-09-172,4002,4132,3702,41241,0002,412
2021-09-162,4802,4932,3362,36964,9002,369
2021-09-152,4352,4792,4312,46443,1002,464
2021-09-142,3802,4302,3692,42851,3002,428
2021-09-132,3782,4162,3662,39040,8002,390
2021-09-102,2982,3692,2912,36672,3002,366
2021-09-092,2292,2882,2142,27982,6002,279
2021-09-082,2092,2202,1952,22035,9002,220
2021-09-072,2252,2302,2042,20943,8002,209
2021-09-062,2602,2602,1712,22995,3002,229
2021-09-032,1622,1812,1352,16033,7002,160
2021-09-022,1672,1982,1512,16140,3002,161
2021-09-012,1702,1952,1262,13346,8002,133
2021-08-312,1652,2662,1652,19470,2002,194
2021-08-302,1142,1692,1142,16555,1002,165
2021-08-272,0322,1002,0312,09643,1002,096
2021-08-262,0102,0321,9962,03224,2002,032
2021-08-252,0142,0141,9891,99426,0001,994
2021-08-242,0102,0191,9952,01043,2002,010
2021-08-231,9782,0001,9751,99912,5001,999
2021-08-201,9801,9851,9321,95047,1001,950
2021-08-191,9502,0071,9411,97849,4001,978
2021-08-181,9451,9721,9381,94712,6001,947
2021-08-171,9711,9721,9461,94815,0001,948
2021-08-161,9781,9841,9511,97133,4001,971
2021-08-131,9851,9851,9761,97810,6001,978
2021-08-121,9801,9851,9761,9788,1001,978
2021-08-111,9921,9941,9651,97820,0001,978
2021-08-101,9551,9931,9501,98743,0001,987
2021-08-061,9181,9551,9161,94132,0001,941
2021-08-051,9201,9251,9011,91829,1001,918
2021-08-042,0052,0131,9201,92088,6001,920
2021-08-032,0002,0151,9962,00340,5002,003
2021-08-021,9862,0001,9781,99526,7001,995
2021-07-301,9932,0051,9711,97116,0001,971
2021-07-292,0002,0051,9831,99310,4001,993
2021-07-282,0002,0071,9912,00314,7002,003
2021-07-272,0102,0141,9982,00719,5002,007
2021-07-261,9722,0141,9722,00053,0002,000
2021-07-212,0472,0471,9441,955100,1001,955
2021-07-202,0242,0512,0212,03026,2002,030
2021-07-192,0362,0622,0332,04122,5002,041
2021-07-162,0662,0832,0642,06415,4002,064
2021-07-152,1022,1022,0672,07028,3002,070
2021-07-142,0572,1052,0502,10234,9002,102
2021-07-132,0692,0772,0522,06923,9002,069
2021-07-122,0512,0562,0342,04140,6002,041
2021-07-092,0152,0382,0062,03656,9002,036
2021-07-082,0322,0412,0232,02327,0002,023
2021-07-072,0212,0622,0172,03743,2002,037
2021-07-062,0242,0322,0202,02317,3002,023
2021-07-052,0412,0412,0252,03125,6002,031
2021-07-022,0642,0642,0422,05235,2002,052
2021-07-012,0492,0562,0382,04730,6002,047
2021-06-302,0792,0792,0492,04931,6002,049
2021-06-292,0802,0802,0352,06943,5002,069
2021-06-282,0802,0942,0752,08523,7002,085
2021-06-252,1032,1032,0762,08029,1002,080
2021-06-242,0882,1002,0612,07527,2002,075
2021-06-232,0822,1112,0822,09630,1002,096
2021-06-222,1132,1132,0922,10323,6002,103
2021-06-212,1042,1122,0542,06330,4002,063
2021-06-182,1672,1682,1152,14733,6002,147
2021-06-172,0892,1662,0862,15433,6002,154
2021-06-162,0612,1052,0612,09939,4002,099
2021-06-152,0452,0622,0192,05639,1002,056
2021-06-142,1042,1042,0352,04041,3002,040
2021-06-112,1142,1292,0892,09426,3002,094
2021-06-102,0912,1262,0802,11521,3002,115
2021-06-092,0802,1142,0792,11330,7002,113
2021-06-082,0982,1082,0712,07139,5002,071
2021-06-072,1072,1142,0902,09216,7002,092
2021-06-042,0602,1192,0602,09129,5002,091
2021-06-032,0502,0762,0252,06034,4002,060
2021-06-022,0762,0892,0562,06125,7002,061
2021-06-012,0752,0992,0632,09915,9002,099
2021-05-312,1052,1102,0532,06225,6002,062
2021-05-282,0882,1242,0862,10225,8002,102
2021-05-272,0882,1092,0842,08618,7002,086
2021-05-262,1362,1472,0852,10627,1002,106
2021-05-252,1992,2092,1112,12052,2002,120
2021-05-242,1512,1872,1282,17548,5002,175
2021-05-212,0982,1842,0912,17469,3002,174
2021-05-202,0502,0952,0502,09030,4002,090
2021-05-192,0492,0912,0472,06174,9002,061
2021-05-181,9852,0371,9702,03552,8002,035
2021-05-172,0042,0101,9781,97835,4001,978
2021-05-142,0272,0271,9751,98539,1001,985
2021-05-132,0112,0331,9932,00036,6002,000
2021-05-122,0852,0852,0102,03675,1002,036
2021-05-112,0692,0942,0472,08078,8002,080
2021-05-102,0702,0892,0212,085150,9002,085
2021-05-071,7712,1201,7652,073302,9002,073
2021-05-061,7421,7901,7341,76727,1001,767
2021-04-301,7151,7461,7151,71822,2001,718
2021-04-281,7271,7301,7051,71515,9001,715
2021-04-271,7231,7261,7071,71714,1001,717
2021-04-261,7401,7641,7151,73515,2001,735
2021-04-231,7441,7471,7201,73116,2001,731
2021-04-221,7221,7481,7191,74421,7001,744
2021-04-211,7251,7551,6971,69930,0001,699
2021-04-201,7521,7741,7171,76135,3001,761
2021-04-191,7601,7841,7601,7665,5001,766
2021-04-161,7841,7841,7601,7605,5001,760
2021-04-151,7611,7911,7611,78115,9001,781
2021-04-141,7851,7871,7591,78126,0001,781
2021-04-131,8101,8211,7751,77824,0001,778
2021-04-121,7931,8271,7911,82713,1001,827
2021-04-091,7901,8141,7731,79329,7001,793
2021-04-081,8021,8131,7901,79016,3001,790
2021-04-071,7921,8211,7751,82114,4001,821
2021-04-061,8391,8451,7811,79229,3001,792
2021-04-051,8471,8741,8311,8529,5001,852
2021-04-021,8781,8901,8271,84313,0001,843
2021-04-011,8491,8761,8401,86819,8001,868
2021-03-311,8411,8671,8311,84947,2001,849
2021-03-301,8471,8891,8121,87855,7001,878
2021-03-291,8361,8441,8111,84440,4001,844
2021-03-261,8251,8291,8011,82624,3001,826
2021-03-251,8281,8281,8041,82522,7001,825
2021-03-241,8161,8171,7901,81321,8001,813
2021-03-231,8711,8711,8111,81626,0001,816
2021-03-221,8911,8911,8151,87133,8001,871
2021-03-191,9221,9221,8831,90637,4001,906
2021-03-181,8871,9101,8731,90827,3001,908
2021-03-171,8371,8801,8371,88034,1001,880
2021-03-161,8021,8141,7881,81422,0001,814
2021-03-151,7951,8071,7831,80222,0001,802
2021-03-121,7661,7761,7551,76235,1001,762
2021-03-111,8171,8171,7831,80235,2001,802
2021-03-101,8591,8591,8071,82116,8001,821
2021-03-091,8501,8651,8311,85919,5001,859
2021-03-081,8501,8651,8071,84016,5001,840
2021-03-051,8111,8201,7801,82018,9001,820
2021-03-041,8001,8081,7721,80715,2001,807
2021-03-031,8051,8111,7811,80015,4001,800
2021-03-021,8051,8201,7831,82034,3001,820
2021-03-011,7711,7881,7571,78521,9001,785
2021-02-261,7611,7871,7411,74329,1001,743
2021-02-251,7861,8021,7621,78530,5001,785
2021-02-241,7531,7651,7361,75517,3001,755
2021-02-221,7571,7641,7451,7539,5001,753
2021-02-191,7531,7681,7421,75711,4001,757
2021-02-181,7681,7721,7571,77211,5001,772
2021-02-171,7641,7861,7631,7767,0001,776
2021-02-161,7871,7871,7601,77112,0001,771
2021-02-151,7761,7961,7631,78812,0001,788
2021-02-121,7991,7991,7711,7718,8001,771
2021-02-101,7921,7981,7731,78914,8001,789
2021-02-091,7831,7931,7671,79312,4001,793
2021-02-081,7831,7981,7561,78315,3001,783
2021-02-051,7811,7871,7531,77616,4001,776
2021-02-041,7511,7841,7321,77922,2001,779
2021-02-031,7011,8211,7011,75473,4001,754
2021-02-021,6861,7081,6801,70717,4001,707
2021-02-011,6911,6981,6751,67911,8001,679
2021-01-291,7301,7301,6811,69420,7001,694
2021-01-281,6741,7481,6601,74835,6001,748
2021-01-271,6651,6851,6551,67417,7001,674
2021-01-261,6421,6731,6301,67311,8001,673
2021-01-251,6481,6481,6251,64211,8001,642
2021-01-221,6581,6581,6221,62223,7001,622
2021-01-211,6391,6641,6391,66413,4001,664
2021-01-201,6421,6641,6181,65211,1001,652
2021-01-191,6681,6741,6371,64217,4001,642
2021-01-181,6861,6861,6561,67116,2001,671
2021-01-151,6881,7301,6821,69930,7001,699
2021-01-141,6851,7021,6701,68823,2001,688
2021-01-131,6611,6811,6611,67914,1001,679
2021-01-121,6881,6881,6651,66515,2001,665
2021-01-081,6641,6991,6611,69921,2001,699
2021-01-071,6951,6951,6521,66121,0001,661
2021-01-061,6521,6761,6481,6767,8001,676
2021-01-051,6581,6651,6361,65215,0001,652
2021-01-041,6931,6931,6311,64119,9001,641

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