6718 アイホン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,735	1,740	1,730	1,730	14,300	1,730
2004-12-29	1,740	1,742	1,732	1,735	20,600	1,735
2004-12-28	1,735	1,738	1,723	1,735	8,300	1,735
2004-12-27	1,730	1,745	1,729	1,735	13,400	1,735
2004-12-24	1,730	1,739	1,730	1,730	29,600	1,730
2004-12-22	1,720	1,734	1,720	1,729	15,500	1,729
2004-12-21	1,700	1,730	1,700	1,716	33,200	1,716
2004-12-20	1,705	1,715	1,700	1,715	31,100	1,715
2004-12-17	1,706	1,715	1,706	1,710	21,000	1,710
2004-12-16	1,718	1,719	1,710	1,715	9,900	1,715
2004-12-15	1,728	1,728	1,712	1,718	10,700	1,718
2004-12-14	1,728	1,728	1,715	1,728	10,000	1,728
2004-12-13	1,726	1,728	1,701	1,725	20,300	1,725
2004-12-10	1,728	1,728	1,713	1,724	24,400	1,724
2004-12-09	1,735	1,758	1,712	1,728	13,100	1,728
2004-12-08	1,754	1,770	1,740	1,758	8,100	1,758
2004-12-07	1,763	1,763	1,748	1,760	8,500	1,760
2004-12-06	1,760	1,764	1,760	1,763	4,800	1,763
2004-12-03	1,760	1,760	1,746	1,754	9,500	1,754
2004-12-02	1,746	1,763	1,736	1,756	23,400	1,756
2004-12-01	1,772	1,790	1,741	1,765	9,200	1,765
2004-11-30	1,752	1,790	1,752	1,790	18,000	1,790
2004-11-29	1,760	1,779	1,750	1,775	8,800	1,775
2004-11-26	1,760	1,760	1,745	1,760	6,900	1,760
2004-11-25	1,760	1,788	1,740	1,759	14,100	1,759
2004-11-24	1,755	1,768	1,742	1,750	9,600	1,750
2004-11-22	1,760	1,760	1,731	1,750	12,400	1,750
2004-11-19	1,797	1,797	1,764	1,774	13,500	1,774
2004-11-18	1,800	1,810	1,789	1,798	19,600	1,798
2004-11-17	1,790	1,800	1,772	1,798	15,900	1,798
2004-11-16	1,811	1,811	1,781	1,808	8,700	1,808
2004-11-15	1,781	1,810	1,779	1,810	21,900	1,810
2004-11-12	1,778	1,779	1,750	1,779	4,900	1,779
2004-11-11	1,782	1,782	1,760	1,778	7,200	1,778
2004-11-10	1,780	1,789	1,780	1,789	5,000	1,789
2004-11-09	1,783	1,800	1,783	1,796	5,500	1,796
2004-11-08	1,820	1,820	1,808	1,813	10,500	1,813
2004-11-05	1,825	1,830	1,812	1,818	5,400	1,818
2004-11-04	1,814	1,820	1,810	1,820	9,700	1,820
2004-11-02	1,812	1,812	1,797	1,810	10,800	1,810
2004-11-01	1,808	1,827	1,808	1,812	7,400	1,812
2004-10-29	1,800	1,810	1,790	1,810	34,600	1,810
2004-10-28	1,791	1,810	1,787	1,800	18,800	1,800
2004-10-27	1,790	1,800	1,779	1,797	7,500	1,797
2004-10-26	1,780	1,780	1,763	1,780	9,700	1,780
2004-10-25	1,800	1,800	1,770	1,780	19,500	1,780
2004-10-22	1,808	1,809	1,799	1,802	19,600	1,802
2004-10-21	1,810	1,810	1,804	1,807	7,800	1,807
2004-10-20	1,821	1,829	1,813	1,820	6,500	1,820
2004-10-19	1,840	1,840	1,827	1,839	8,000	1,839
2004-10-18	1,850	1,850	1,840	1,849	5,600	1,849
2004-10-15	1,887	1,887	1,851	1,864	17,200	1,864
2004-10-14	1,860	1,898	1,852	1,892	14,600	1,892
2004-10-13	1,890	1,890	1,846	1,887	6,000	1,887
2004-10-12	1,909	1,909	1,899	1,899	6,800	1,899
2004-10-08	1,900	1,908	1,836	1,908	14,100	1,908
2004-10-07	1,902	1,905	1,896	1,905	11,800	1,905
2004-10-06	1,875	1,907	1,875	1,907	11,700	1,907
2004-10-05	1,910	1,910	1,890	1,904	20,900	1,904
2004-10-04	1,911	1,912	1,888	1,912	36,600	1,912
2004-10-01	1,917	1,917	1,895	1,910	9,400	1,910
2004-09-30	1,877	1,929	1,877	1,920	25,900	1,920
2004-09-29	1,864	1,874	1,852	1,873	25,700	1,873
2004-09-28	1,878	1,878	1,841	1,864	13,000	1,864
2004-09-27	1,872	1,878	1,851	1,855	16,900	1,855
2004-09-24	1,880	1,880	1,866	1,879	16,500	1,879
2004-09-22	1,890	1,890	1,852	1,880	20,000	1,880
2004-09-21	1,892	1,892	1,872	1,878	27,300	1,878
2004-09-17	1,900	1,900	1,870	1,892	9,100	1,892
2004-09-16	1,908	1,908	1,890	1,900	12,300	1,900
2004-09-15	1,910	1,910	1,890	1,900	11,900	1,900
2004-09-14	1,900	1,910	1,895	1,910	20,200	1,910
2004-09-13	1,900	1,907	1,900	1,901	5,600	1,901
2004-09-10	1,919	1,919	1,898	1,908	42,500	1,908
2004-09-09	1,903	1,907	1,897	1,901	14,900	1,901
2004-09-08	1,908	1,910	1,902	1,902	6,400	1,902
2004-09-07	1,901	1,915	1,900	1,907	7,300	1,907
2004-09-06	1,901	1,910	1,900	1,909	14,300	1,909
2004-09-03	1,922	1,922	1,910	1,910	13,800	1,910
2004-09-02	1,928	1,928	1,908	1,926	24,200	1,926
2004-09-01	1,925	1,927	1,915	1,927	7,900	1,927
2004-08-31	1,914	1,929	1,902	1,929	46,300	1,929
2004-08-30	1,901	1,916	1,901	1,915	19,100	1,915
2004-08-27	1,915	1,919	1,901	1,916	8,900	1,916
2004-08-26	1,920	1,920	1,905	1,915	8,100	1,915
2004-08-25	1,910	1,917	1,902	1,917	6,600	1,917
2004-08-24	1,920	1,920	1,901	1,910	4,900	1,910
2004-08-23	1,910	1,920	1,905	1,920	5,800	1,920
2004-08-20	1,918	1,929	1,910	1,921	2,200	1,921
2004-08-19	1,929	1,929	1,909	1,923	7,200	1,923
2004-08-18	1,932	1,932	1,900	1,916	9,800	1,916
2004-08-17	1,930	1,949	1,910	1,932	5,000	1,932
2004-08-16	1,912	1,912	1,855	1,910	11,600	1,910
2004-08-13	1,930	1,935	1,902	1,907	12,200	1,907
2004-08-12	1,949	1,949	1,920	1,942	12,200	1,942
2004-08-11	1,940	1,950	1,913	1,950	7,900	1,950
2004-08-10	1,919	1,941	1,917	1,941	9,900	1,941
2004-08-09	1,925	1,948	1,902	1,948	11,800	1,948
2004-08-06	1,923	1,960	1,920	1,960	12,400	1,960
2004-08-05	1,942	1,970	1,915	1,970	14,800	1,970
2004-08-04	1,945	1,973	1,910	1,972	19,900	1,972
2004-08-03	1,979	1,980	1,946	1,975	13,000	1,975
2004-08-02	1,990	1,990	1,950	1,979	23,500	1,979
2004-07-30	1,930	2,050	1,920	2,050	33,700	2,050
2004-07-29	1,910	1,919	1,908	1,911	11,800	1,911
2004-07-28	1,929	1,930	1,910	1,925	7,900	1,925
2004-07-27	1,930	1,931	1,900	1,929	11,800	1,929
2004-07-26	1,904	1,934	1,904	1,930	15,100	1,930
2004-07-23	1,920	1,934	1,910	1,934	16,800	1,934
2004-07-22	1,924	1,924	1,905	1,919	6,800	1,919
2004-07-21	1,928	1,928	1,912	1,925	7,300	1,925
2004-07-20	1,914	1,929	1,904	1,925	6,400	1,925
2004-07-16	1,918	1,940	1,910	1,940	20,700	1,940
2004-07-15	1,920	1,937	1,917	1,917	12,300	1,917
2004-07-14	1,944	1,945	1,920	1,945	12,800	1,945
2004-07-13	1,940	1,945	1,920	1,945	9,100	1,945
2004-07-12	1,934	1,940	1,917	1,938	4,600	1,938
2004-07-09	1,918	1,934	1,918	1,925	8,600	1,925
2004-07-08	1,937	1,937	1,912	1,934	9,100	1,934
2004-07-07	1,950	1,950	1,920	1,937	14,100	1,937
2004-07-06	1,930	1,950	1,920	1,950	16,900	1,950
2004-07-05	1,938	1,951	1,915	1,950	21,100	1,950
2004-07-02	1,936	1,941	1,915	1,938	13,900	1,938
2004-07-01	1,930	1,954	1,930	1,952	4,900	1,952
2004-06-30	1,959	1,959	1,910	1,936	24,500	1,936
2004-06-29	1,968	1,968	1,951	1,959	15,400	1,959
2004-06-28	1,933	1,961	1,933	1,960	16,000	1,960
2004-06-25	1,930	1,935	1,919	1,931	42,400	1,931
2004-06-24	1,906	1,927	1,900	1,918	18,100	1,918
2004-06-23	1,905	1,905	1,891	1,891	4,000	1,891
2004-06-22	1,895	1,900	1,890	1,894	8,200	1,894
2004-06-21	1,914	1,930	1,900	1,906	20,400	1,906
2004-06-18	1,905	1,905	1,880	1,885	22,500	1,885
2004-06-17	1,926	1,926	1,898	1,904	22,500	1,904
2004-06-16	1,919	1,934	1,910	1,924	11,400	1,924
2004-06-15	1,930	1,930	1,900	1,903	15,500	1,903
2004-06-14	1,924	1,940	1,920	1,928	11,500	1,928
2004-06-11	1,905	1,940	1,905	1,924	38,900	1,924
2004-06-10	1,950	1,967	1,934	1,935	16,000	1,935
2004-06-09	1,970	1,975	1,920	1,933	23,500	1,933
2004-06-08	1,990	1,992	1,965	1,970	30,600	1,970
2004-06-07	1,947	1,977	1,942	1,962	16,800	1,962
2004-06-04	1,939	1,948	1,921	1,948	10,800	1,948
2004-06-03	1,930	1,949	1,920	1,949	19,700	1,949
2004-06-02	1,945	1,950	1,910	1,949	23,500	1,949
2004-06-01	1,960	1,960	1,901	1,945	25,600	1,945
2004-05-31	1,870	1,981	1,850	1,981	55,200	1,981
2004-05-28	1,813	1,900	1,813	1,900	35,200	1,900
2004-05-27	1,835	1,850	1,825	1,843	33,000	1,843
2004-05-26	1,836	1,836	1,814	1,834	14,400	1,834
2004-05-25	1,807	1,818	1,807	1,810	8,600	1,810
2004-05-24	1,850	1,850	1,801	1,806	13,300	1,806
2004-05-21	1,800	1,841	1,790	1,833	16,500	1,833
2004-05-20	1,800	1,810	1,780	1,795	9,400	1,795
2004-05-19	1,786	1,800	1,771	1,800	10,400	1,800
2004-05-18	1,749	1,779	1,735	1,772	20,400	1,772
2004-05-17	1,724	1,793	1,700	1,767	29,800	1,767
2004-05-14	1,741	1,799	1,741	1,799	18,300	1,799
2004-05-13	1,760	1,820	1,711	1,800	31,300	1,800
2004-05-12	1,786	1,796	1,762	1,771	19,400	1,771
2004-05-11	1,760	1,787	1,760	1,784	20,900	1,784
2004-05-10	1,745	1,849	1,745	1,784	64,900	1,784
2004-05-07	1,797	1,815	1,794	1,805	15,700	1,805
2004-05-06	1,820	1,830	1,781	1,830	24,900	1,830
2004-04-30	1,849	1,853	1,770	1,850	23,200	1,850
2004-04-28	1,870	1,870	1,853	1,859	3,700	1,859
2004-04-27	1,879	1,887	1,863	1,869	4,700	1,869
2004-04-26	1,871	1,885	1,870	1,878	9,000	1,878
2004-04-23	1,872	1,877	1,866	1,869	9,600	1,869
2004-04-22	1,888	1,894	1,860	1,866	8,300	1,866
2004-04-21	1,894	1,894	1,859	1,878	7,600	1,878
2004-04-20	1,859	1,892	1,822	1,892	24,700	1,892
2004-04-19	1,860	1,865	1,813	1,859	14,300	1,859
2004-04-16	1,861	1,870	1,831	1,860	11,600	1,860
2004-04-15	1,890	1,890	1,857	1,861	13,200	1,861
2004-04-14	1,901	1,901	1,868	1,897	12,600	1,897
2004-04-13	1,880	1,925	1,880	1,901	32,500	1,901
2004-04-12	1,863	1,887	1,863	1,872	9,500	1,872
2004-04-09	1,890	1,898	1,853	1,890	22,800	1,890
2004-04-08	1,870	1,920	1,855	1,900	40,900	1,900
2004-04-07	1,870	1,875	1,856	1,858	27,200	1,858
2004-04-06	1,850	1,870	1,830	1,870	51,900	1,870
2004-04-05	1,811	1,833	1,808	1,828	34,300	1,828
2004-04-02	1,825	1,825	1,808	1,809	12,700	1,809
2004-04-01	1,802	1,825	1,802	1,813	17,000	1,813
2004-03-31	1,812	1,825	1,809	1,825	24,800	1,825
2004-03-30	1,820	1,820	1,800	1,810	25,800	1,810
2004-03-29	1,818	1,821	1,810	1,818	21,200	1,818
2004-03-26	1,808	1,818	1,804	1,817	19,500	1,817
2004-03-25	1,800	1,812	1,800	1,807	18,200	1,807
2004-03-24	1,810	1,810	1,790	1,800	14,100	1,800
2004-03-23	1,810	1,820	1,800	1,810	20,200	1,810
2004-03-22	1,810	1,814	1,801	1,802	10,100	1,802
2004-03-19	1,817	1,830	1,808	1,812	15,200	1,812
2004-03-18	1,837	1,837	1,810	1,830	13,900	1,830
2004-03-17	1,810	1,837	1,810	1,837	11,600	1,837
2004-03-16	1,828	1,830	1,800	1,807	9,600	1,807
2004-03-15	1,830	1,850	1,825	1,828	20,800	1,828
2004-03-12	1,761	1,791	1,761	1,777	33,300	1,777
2004-03-11	1,778	1,807	1,778	1,791	11,400	1,791
2004-03-10	1,761	1,789	1,760	1,785	15,600	1,785
2004-03-09	1,802	1,811	1,796	1,799	9,700	1,799
2004-03-08	1,830	1,840	1,820	1,820	13,500	1,820
2004-03-05	1,842	1,842	1,828	1,831	11,300	1,831
2004-03-04	1,831	1,849	1,822	1,841	23,100	1,841
2004-03-03	1,820	1,849	1,820	1,824	8,800	1,824
2004-03-02	1,853	1,853	1,830	1,843	25,900	1,843
2004-03-01	1,843	1,870	1,821	1,852	52,700	1,852
2004-02-27	1,838	1,845	1,828	1,843	53,400	1,843
2004-02-26	1,835	1,840	1,825	1,838	31,600	1,838
2004-02-25	1,785	1,830	1,783	1,830	42,300	1,830
2004-02-24	1,783	1,798	1,766	1,785	35,800	1,785
2004-02-23	1,780	1,798	1,779	1,786	12,800	1,786
2004-02-20	1,777	1,789	1,771	1,785	15,700	1,785
2004-02-19	1,770	1,785	1,760	1,781	26,700	1,781
2004-02-18	1,765	1,779	1,753	1,770	23,000	1,770
2004-02-17	1,780	1,788	1,751	1,772	32,000	1,772
2004-02-16	1,770	1,792	1,759	1,786	29,500	1,786
2004-02-13	1,740	1,771	1,731	1,755	68,500	1,755
2004-02-12	1,723	1,735	1,691	1,735	60,500	1,735
2004-02-10	1,724	1,724	1,700	1,720	30,100	1,720
2004-02-09	1,698	1,730	1,693	1,720	78,300	1,720
2004-02-06	1,700	1,700	1,687	1,693	24,500	1,693
2004-02-05	1,647	1,699	1,647	1,699	48,400	1,699
2004-02-04	1,685	1,685	1,650	1,677	29,200	1,677
2004-02-03	1,673	1,690	1,655	1,690	19,400	1,690
2004-02-02	1,680	1,680	1,663	1,673	5,600	1,673
2004-01-30	1,664	1,691	1,641	1,690	25,700	1,690
2004-01-29	1,640	1,680	1,630	1,668	23,400	1,668
2004-01-28	1,660	1,675	1,639	1,652	20,800	1,652
2004-01-27	1,670	1,695	1,638	1,690	24,300	1,690
2004-01-26	1,689	1,689	1,665	1,669	6,900	1,669
2004-01-23	1,674	1,674	1,655	1,665	10,100	1,665
2004-01-22	1,661	1,667	1,640	1,655	9,900	1,655
2004-01-21	1,660	1,680	1,657	1,667	9,100	1,667
2004-01-20	1,689	1,690	1,675	1,676	11,000	1,676
2004-01-19	1,688	1,688	1,662	1,675	6,900	1,675
2004-01-16	1,651	1,661	1,640	1,661	11,800	1,661
2004-01-15	1,660	1,665	1,652	1,652	11,700	1,652
2004-01-14	1,666	1,686	1,666	1,670	9,000	1,670
2004-01-13	1,699	1,700	1,668	1,688	17,100	1,688
2004-01-09	1,696	1,701	1,691	1,692	8,100	1,692
2004-01-08	1,693	1,708	1,693	1,695	12,900	1,695
2004-01-07	1,720	1,734	1,705	1,707	9,700	1,707
2004-01-06	1,739	1,739	1,703	1,720	18,800	1,720
2004-01-05	1,740	1,740	1,726	1,736	7,600	1,736

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