6718 アイホン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,300	1,400	1,300	1,322	5,500	1,322
1999-12-29	1,400	1,400	1,300	1,370	11,400	1,370
1999-12-28	1,380	1,398	1,340	1,357	10,700	1,357
1999-12-27	1,341	1,400	1,340	1,380	14,300	1,380
1999-12-24	1,340	1,340	1,310	1,340	19,800	1,340
1999-12-22	1,250	1,350	1,250	1,300	6,400	1,300
1999-12-21	1,300	1,320	1,250	1,250	9,200	1,250
1999-12-20	1,371	1,371	1,300	1,301	8,400	1,301
1999-12-17	1,380	1,380	1,350	1,351	9,700	1,351
1999-12-16	1,400	1,400	1,371	1,380	18,800	1,380
1999-12-15	1,425	1,450	1,371	1,400	15,700	1,400
1999-12-14	1,560	1,580	1,420	1,425	14,000	1,425
1999-12-13	1,500	1,600	1,500	1,600	6,000	1,600
1999-12-10	1,350	1,450	1,350	1,450	14,200	1,450
1999-12-09	1,450	1,450	1,330	1,350	11,800	1,350
1999-12-08	1,498	1,498	1,440	1,470	14,800	1,470
1999-12-07	1,600	1,600	1,500	1,500	8,600	1,500
1999-12-06	1,500	1,530	1,480	1,480	7,500	1,480
1999-12-03	1,500	1,510	1,500	1,510	8,700	1,510
1999-12-02	1,550	1,550	1,515	1,540	7,000	1,540
1999-12-01	1,570	1,570	1,540	1,550	6,600	1,550
1999-11-30	1,600	1,660	1,595	1,600	13,900	1,600
1999-11-29	1,556	1,600	1,556	1,591	7,000	1,591
1999-11-26	1,551	1,600	1,551	1,600	3,400	1,600
1999-11-25	1,650	1,650	1,550	1,550	18,700	1,550
1999-11-24	1,640	1,640	1,550	1,600	25,000	1,600
1999-11-22	1,650	1,660	1,640	1,640	37,500	1,640
1999-11-19	1,650	1,650	1,600	1,630	6,200	1,630
1999-11-18	1,620	1,740	1,620	1,630	4,000	1,630
1999-11-17	1,700	1,750	1,650	1,650	11,700	1,650
1999-11-16	1,550	1,610	1,530	1,610	10,900	1,610
1999-11-15	1,500	1,530	1,500	1,510	9,400	1,510
1999-11-12	1,600	1,600	1,500	1,500	27,900	1,500
1999-11-11	1,730	1,730	1,490	1,549	28,100	1,549
1999-11-10	1,800	1,800	1,740	1,750	15,700	1,750
1999-11-09	1,750	1,800	1,720	1,800	21,900	1,800
1999-11-08	1,760	1,770	1,750	1,760	6,500	1,760
1999-11-05	1,700	1,760	1,700	1,760	13,200	1,760
1999-11-04	1,750	1,795	1,710	1,750	11,300	1,750
1999-11-02	1,700	1,800	1,700	1,750	4,500	1,750
1999-11-01	1,750	1,750	1,700	1,750	10,000	1,750
1999-10-29	1,712	1,750	1,711	1,750	4,100	1,750
1999-10-28	1,720	1,725	1,700	1,710	9,100	1,710
1999-10-27	1,800	1,800	1,720	1,720	4,300	1,720
1999-10-26	1,810	1,820	1,790	1,800	43,700	1,800
1999-10-25	1,806	1,806	1,750	1,800	10,200	1,800
1999-10-22	1,840	1,860	1,800	1,800	15,000	1,800
1999-10-21	1,800	1,830	1,750	1,750	26,100	1,750
1999-10-20	1,770	1,800	1,720	1,750	11,100	1,750
1999-10-19	1,800	1,800	1,660	1,660	14,500	1,660
1999-10-18	1,750	1,800	1,750	1,800	18,700	1,800
1999-10-15	1,800	1,810	1,800	1,800	7,300	1,800
1999-10-14	1,819	1,819	1,765	1,780	33,100	1,780
1999-10-13	1,910	1,910	1,800	1,820	17,000	1,820
1999-10-12	1,990	1,990	1,870	1,910	14,400	1,910
1999-10-08	2,010	2,010	1,870	1,990	12,700	1,990
1999-10-07	2,040	2,050	2,000	2,000	22,300	2,000
1999-10-06	1,950	2,040	1,880	1,960	16,600	1,960
1999-10-05	2,050	2,050	1,930	1,950	25,600	1,950
1999-10-04	1,940	1,950	1,880	1,920	16,100	1,920
1999-10-01	1,925	1,970	1,853	1,910	36,200	1,910
1999-09-30	1,999	2,000	1,980	1,990	11,300	1,990
1999-09-29	2,000	2,000	1,960	2,000	7,100	2,000
1999-09-28	2,040	2,090	2,000	2,000	14,000	2,000
1999-09-27	1,924	1,980	1,780	1,950	13,100	1,950
1999-09-24	1,900	1,930	1,810	1,930	11,500	1,930
1999-09-22	2,000	2,000	1,930	1,950	15,400	1,950
1999-09-21	2,100	2,150	2,030	2,050	28,400	2,050
1999-09-20	2,250	2,290	2,100	2,100	33,000	2,100
1999-09-17	2,240	2,250	2,120	2,195	25,200	2,195
1999-09-16	2,340	2,340	2,200	2,250	48,600	2,250
1999-09-14	2,390	2,410	2,200	2,400	244,300	2,400
1999-09-13	2,300	2,390	2,200	2,390	381,900	2,390
1999-09-10	2,180	2,200	2,110	2,200	367,700	2,200
1999-09-09	1,900	1,940	1,860	1,900	137,700	1,900
1999-09-08	1,670	1,860	1,670	1,840	147,800	1,840
1999-09-07	1,670	1,700	1,660	1,670	59,000	1,670
1999-09-06	1,700	1,700	1,651	1,660	13,100	1,660
1999-09-03	1,749	1,749	1,610	1,700	19,700	1,700
1999-09-02	1,650	1,750	1,650	1,730	24,300	1,730
1999-09-01	1,670	1,720	1,650	1,650	13,100	1,650
1999-08-31	1,700	1,720	1,670	1,670	6,800	1,670
1999-08-30	1,700	1,700	1,650	1,700	12,200	1,700
1999-08-27	1,600	1,630	1,600	1,625	13,200	1,625
1999-08-26	1,622	1,640	1,601	1,640	7,500	1,640
1999-08-25	1,660	1,660	1,610	1,612	22,800	1,612
1999-08-24	1,720	1,720	1,611	1,660	49,100	1,660
1999-08-23	1,650	1,680	1,600	1,660	13,500	1,660
1999-08-20	1,750	1,760	1,745	1,760	11,500	1,760
1999-08-19	1,780	1,780	1,750	1,750	6,300	1,750
1999-08-18	1,771	1,790	1,760	1,760	3,400	1,760
1999-08-17	1,780	1,780	1,750	1,750	6,800	1,750
1999-08-16	1,810	1,853	1,780	1,780	21,300	1,780
1999-08-13	1,722	1,800	1,722	1,780	38,100	1,780
1999-08-12	1,750	1,800	1,715	1,720	6,200	1,720
1999-08-11	1,800	1,800	1,760	1,780	18,700	1,780
1999-08-10	1,800	1,800	1,750	1,800	69,200	1,800
1999-08-09	1,781	1,805	1,780	1,800	60,000	1,800
1999-08-06	1,750	1,780	1,750	1,780	4,100	1,780
1999-08-05	1,796	1,796	1,750	1,750	13,000	1,750
1999-08-04	1,800	1,825	1,790	1,795	18,300	1,795
1999-08-03	1,830	1,830	1,775	1,790	10,800	1,790
1999-08-02	1,800	1,855	1,800	1,850	35,200	1,850
1999-07-30	1,800	1,800	1,771	1,771	16,800	1,771
1999-07-29	1,800	1,800	1,790	1,800	20,700	1,800
1999-07-28	1,750	1,800	1,750	1,800	15,500	1,800
1999-07-27	1,800	1,800	1,690	1,750	12,000	1,750
1999-07-26	1,817	1,830	1,810	1,810	33,700	1,810
1999-07-23	1,730	1,840	1,730	1,835	37,600	1,835
1999-07-22	1,855	1,858	1,850	1,850	41,400	1,850
1999-07-21	1,870	1,890	1,850	1,870	47,200	1,870
1999-07-19	1,885	1,940	1,850	1,885	36,200	1,885
1999-07-16	1,945	1,945	1,900	1,905	46,200	1,905
1999-07-15	1,970	1,980	1,900	1,945	36,900	1,945
1999-07-14	2,000	2,020	1,970	1,970	32,400	1,970
1999-07-13	2,020	2,040	2,000	2,000	23,200	2,000
1999-07-12	2,090	2,120	2,050	2,060	29,800	2,060
1999-07-09	2,100	2,100	1,970	2,090	23,700	2,090
1999-07-08	2,200	2,200	2,100	2,100	14,600	2,100
1999-07-07	2,250	2,250	2,200	2,200	19,600	2,200
1999-07-06	2,400	2,425	2,250	2,260	58,400	2,260
1999-07-05	2,190	2,445	2,190	2,300	95,600	2,300
1999-07-02	1,981	2,150	1,981	2,150	62,500	2,150
1999-07-01	2,000	2,050	1,950	1,960	55,600	1,960
1999-06-30	2,000	2,000	1,980	2,000	15,100	2,000
1999-06-29	1,900	2,000	1,900	2,000	13,100	2,000
1999-06-28	1,850	1,900	1,820	1,830	16,700	1,830
1999-06-25	2,050	2,055	1,920	1,940	24,200	1,940
1999-06-24	1,860	2,050	1,860	2,050	88,100	2,050
1999-06-23	1,850	1,900	1,850	1,870	17,700	1,870
1999-06-22	1,880	1,920	1,839	1,850	40,000	1,850
1999-06-21	1,800	1,839	1,750	1,790	23,100	1,790
1999-06-18	1,890	1,890	1,720	1,720	47,600	1,720
1999-06-17	1,780	1,950	1,780	1,920	163,300	1,920
1999-06-16	1,729	1,850	1,699	1,840	120,300	1,840
1999-06-15	1,600	1,699	1,599	1,699	91,200	1,699
1999-06-14	1,600	1,600	1,550	1,550	7,700	1,550
1999-06-11	1,575	1,575	1,565	1,565	9,100	1,565
1999-06-10	1,574	1,580	1,570	1,575	10,800	1,575
1999-06-09	1,580	1,580	1,550	1,560	6,200	1,560
1999-06-08	1,600	1,600	1,580	1,580	10,600	1,580
1999-06-07	1,585	1,610	1,585	1,585	17,500	1,585
1999-06-04	1,579	1,580	1,570	1,570	8,600	1,570
1999-06-03	1,501	1,530	1,501	1,530	6,000	1,530
1999-06-02	1,580	1,580	1,499	1,501	5,400	1,501
1999-06-01	1,600	1,600	1,579	1,580	6,600	1,580
1999-05-31	1,590	1,610	1,590	1,600	89,000	1,600
1999-05-28	1,550	1,588	1,535	1,580	47,900	1,580
1999-05-27	1,490	1,505	1,490	1,505	22,400	1,505
1999-05-26	1,470	1,495	1,470	1,470	7,900	1,470
1999-05-25	1,490	1,500	1,485	1,485	8,200	1,485
1999-05-24	1,460	1,500	1,460	1,490	9,300	1,490
1999-05-21	1,460	1,460	1,440	1,460	9,500	1,460
1999-05-20	1,528	1,528	1,450	1,480	10,700	1,480
1999-05-19	1,561	1,561	1,500	1,530	19,300	1,530
1999-05-18	1,500	1,590	1,470	1,551	42,200	1,551
1999-05-17	1,470	1,470	1,455	1,455	2,800	1,455
1999-05-14	1,471	1,472	1,470	1,470	5,900	1,470
1999-05-13	1,430	1,450	1,425	1,430	11,900	1,430
1999-05-12	1,420	1,431	1,415	1,430	12,900	1,430
1999-05-11	1,455	1,455	1,420	1,440	16,000	1,440
1999-05-10	1,480	1,480	1,455	1,455	6,900	1,455
1999-05-07	1,500	1,500	1,450	1,470	9,000	1,470
1999-05-06	1,460	1,500	1,460	1,500	10,100	1,500
1999-04-30	1,461	1,462	1,450	1,450	6,200	1,450
1999-04-28	1,480	1,500	1,460	1,470	7,700	1,470
1999-04-27	1,500	1,500	1,470	1,470	14,500	1,470
1999-04-26	1,481	1,500	1,480	1,500	5,200	1,500
1999-04-23	1,460	1,461	1,460	1,461	900	1,461
1999-04-22	1,470	1,500	1,460	1,460	2,400	1,460
1999-04-21	1,445	1,461	1,445	1,461	8,700	1,461
1999-04-20	1,451	1,460	1,440	1,445	4,000	1,445
1999-04-19	1,450	1,471	1,450	1,471	1,600	1,471
1999-04-16	1,465	1,475	1,460	1,470	22,600	1,470
1999-04-15	1,479	1,479	1,471	1,479	7,900	1,479
1999-04-14	1,480	1,495	1,475	1,481	14,900	1,481
1999-04-13	1,577	1,577	1,490	1,510	16,500	1,510
1999-04-12	1,550	1,620	1,538	1,580	46,200	1,580
1999-04-09	1,435	1,538	1,410	1,538	42,100	1,538
1999-04-08	1,470	1,480	1,430	1,435	16,200	1,435
1999-04-07	1,430	1,490	1,430	1,469	32,500	1,469
1999-04-06	1,445	1,470	1,405	1,405	18,600	1,405
1999-04-05	1,430	1,450	1,400	1,405	18,400	1,405
1999-04-02	1,499	1,500	1,450	1,470	28,100	1,470
1999-04-01	1,380	1,540	1,370	1,465	86,200	1,465
1999-03-31	1,301	1,350	1,301	1,350	10,500	1,350
1999-03-30	1,359	1,359	1,300	1,300	2,200	1,300
1999-03-29	1,370	1,375	1,369	1,369	4,000	1,369
1999-03-26	1,370	1,370	1,370	1,370	300	1,370
1999-03-25	1,400	1,400	1,360	1,390	5,800	1,390
1999-03-24	1,400	1,400	1,320	1,400	2,900	1,400
1999-03-23	1,370	1,420	1,370	1,400	16,400	1,400
1999-03-19	1,320	1,370	1,320	1,370	19,700	1,370
1999-03-18	1,345	1,350	1,280	1,340	41,800	1,340
1999-03-17	1,220	1,250	1,210	1,245	20,600	1,245
1999-03-16	1,195	1,215	1,170	1,208	14,000	1,208
1999-03-15	1,210	1,210	1,195	1,195	5,900	1,195
1999-03-12	1,195	1,195	1,181	1,195	16,700	1,195
1999-03-11	1,160	1,210	1,150	1,195	31,000	1,195
1999-03-10	1,150	1,150	1,140	1,140	24,800	1,140
1999-03-09	1,149	1,150	1,135	1,150	22,700	1,150
1999-03-08	1,150	1,190	1,148	1,149	4,100	1,149
1999-03-05	1,150	1,150	1,100	1,150	16,000	1,150
1999-03-04	1,100	1,130	1,080	1,115	37,800	1,115
1999-03-03	1,150	1,150	1,110	1,150	6,000	1,150
1999-03-02	1,240	1,240	1,150	1,150	19,600	1,150
1999-03-01	1,230	1,250	1,180	1,250	33,000	1,250
1999-02-26	1,200	1,240	1,200	1,230	19,800	1,230
1999-02-25	1,160	1,200	1,160	1,200	37,600	1,200
1999-02-24	1,095	1,150	1,095	1,150	58,300	1,150
1999-02-23	1,060	1,099	1,060	1,080	18,000	1,080
1999-02-22	1,000	1,060	981	1,040	27,400	1,040
1999-02-19	1,000	1,000	970	970	1,800	970
1999-02-18	1,000	1,000	1,000	1,000	2,400	1,000
1999-02-17	1,001	1,005	1,000	1,000	3,900	1,000
1999-02-15	1,020	1,020	965	980	5,400	980
1999-02-12	1,072	1,072	1,060	1,065	3,900	1,065
1999-02-10	1,032	1,032	1,032	1,032	200	1,032
1999-02-04	1,034	1,034	1,030	1,033	1,600	1,033
1999-02-03	1,035	1,035	1,034	1,034	2,700	1,034
1999-02-02	1,020	1,020	1,000	1,020	2,600	1,020
1999-02-01	1,020	1,020	1,020	1,020	1,300	1,020
1999-01-29	1,020	1,020	1,020	1,020	1,900	1,020
1999-01-28	1,020	1,020	1,020	1,020	400	1,020
1999-01-27	1,020	1,020	1,020	1,020	2,000	1,020
1999-01-26	1,020	1,020	1,020	1,020	900	1,020
1999-01-25	1,020	1,020	1,000	1,020	4,700	1,020
1999-01-21	1,000	1,000	1,000	1,000	100	1,000
1999-01-20	1,050	1,050	1,050	1,050	1,200	1,050
1999-01-19	1,070	1,070	1,050	1,050	1,100	1,050
1999-01-18	1,070	1,070	1,070	1,070	1,100	1,070
1999-01-14	1,100	1,100	1,070	1,070	1,900	1,070
1999-01-13	1,120	1,120	1,120	1,120	13,100	1,120
1999-01-12	1,090	1,120	1,085	1,120	10,200	1,120
1999-01-11	1,070	1,100	1,070	1,100	8,600	1,100

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