6718 アイホン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,130	2,130	2,090	2,125	9,100	2,125
2006-12-28	2,130	2,130	2,090	2,130	21,200	2,130
2006-12-27	2,110	2,110	2,080	2,095	8,300	2,095
2006-12-26	2,095	2,100	2,065	2,095	13,700	2,095
2006-12-25	2,125	2,130	2,080	2,095	19,800	2,095
2006-12-22	2,130	2,145	2,120	2,125	11,000	2,125
2006-12-21	2,150	2,165	2,130	2,130	11,100	2,130
2006-12-20	2,125	2,170	2,115	2,145	38,400	2,145
2006-12-19	2,130	2,135	2,120	2,125	16,300	2,125
2006-12-18	2,150	2,150	2,130	2,140	21,500	2,140
2006-12-15	2,140	2,165	2,115	2,130	101,900	2,130
2006-12-14	2,175	2,175	2,135	2,135	45,800	2,135
2006-12-13	2,215	2,215	2,180	2,190	48,400	2,190
2006-12-12	2,200	2,220	2,200	2,220	25,900	2,220
2006-12-11	2,200	2,205	2,195	2,200	15,500	2,200
2006-12-08	2,200	2,200	2,170	2,185	44,300	2,185
2006-12-07	2,175	2,190	2,170	2,190	12,900	2,190
2006-12-06	2,190	2,190	2,165	2,170	16,600	2,170
2006-12-05	2,155	2,195	2,155	2,175	43,600	2,175
2006-12-04	2,200	2,200	2,170	2,180	10,500	2,180
2006-12-01	2,150	2,195	2,140	2,195	20,600	2,195
2006-11-30	2,125	2,145	2,080	2,145	38,600	2,145
2006-11-29	2,120	2,165	2,095	2,165	20,600	2,165
2006-11-28	2,100	2,125	2,070	2,115	21,700	2,115
2006-11-27	2,095	2,140	2,065	2,140	23,000	2,140
2006-11-24	2,150	2,155	2,100	2,115	23,700	2,115
2006-11-22	2,040	2,135	2,040	2,135	43,400	2,135
2006-11-21	2,165	2,175	2,135	2,160	33,500	2,160
2006-11-20	2,200	2,200	2,150	2,160	37,800	2,160
2006-11-17	2,170	2,220	2,160	2,200	40,000	2,200
2006-11-16	2,160	2,220	2,160	2,200	56,500	2,200
2006-11-15	2,140	2,195	2,130	2,190	35,600	2,190
2006-11-14	2,105	2,200	2,095	2,175	69,100	2,175
2006-11-13	2,085	2,110	2,035	2,095	36,700	2,095
2006-11-10	2,120	2,120	2,090	2,095	19,400	2,095
2006-11-09	2,100	2,125	2,090	2,120	16,700	2,120
2006-11-08	2,105	2,105	2,085	2,100	13,800	2,100
2006-11-07	2,085	2,110	2,070	2,100	19,800	2,100
2006-11-06	2,095	2,120	1,921	2,080	52,900	2,080
2006-11-02	2,090	2,090	2,050	2,080	51,900	2,080
2006-11-01	2,090	2,105	2,070	2,105	23,300	2,105
2006-10-31	2,100	2,125	2,065	2,085	37,500	2,085
2006-10-30	2,070	2,105	2,070	2,100	59,300	2,100
2006-10-27	2,050	2,080	2,040	2,070	59,400	2,070
2006-10-26	2,050	2,060	2,040	2,050	24,400	2,050
2006-10-25	2,090	2,090	2,050	2,060	34,700	2,060
2006-10-24	2,095	2,100	2,080	2,090	24,000	2,090
2006-10-23	2,070	2,095	2,055	2,080	26,600	2,080
2006-10-20	2,040	2,080	2,030	2,065	25,300	2,065
2006-10-19	2,040	2,070	2,035	2,050	22,800	2,050
2006-10-18	1,997	2,030	1,995	2,030	19,000	2,030
2006-10-17	2,040	2,040	2,010	2,025	15,500	2,025
2006-10-16	2,010	2,040	2,000	2,040	21,000	2,040
2006-10-13	1,983	2,005	1,983	2,000	19,100	2,000
2006-10-12	1,972	1,992	1,941	1,953	23,700	1,953
2006-10-11	2,000	2,010	1,966	1,970	22,600	1,970
2006-10-10	2,020	2,030	2,010	2,030	25,200	2,030
2006-10-06	2,020	2,030	2,005	2,020	20,800	2,020
2006-10-05	1,988	2,020	1,983	2,015	21,000	2,015
2006-10-04	2,005	2,030	1,978	1,978	26,600	1,978
2006-10-03	2,010	2,015	1,981	2,005	28,400	2,005
2006-10-02	2,015	2,030	1,996	2,030	27,200	2,030
2006-09-29	1,997	2,020	1,970	2,020	62,500	2,020
2006-09-28	1,930	2,010	1,924	1,977	27,300	1,977
2006-09-27	1,889	1,938	1,885	1,931	32,400	1,931
2006-09-26	1,870	1,880	1,863	1,875	7,200	1,875
2006-09-25	1,895	1,895	1,782	1,871	42,600	1,871
2006-09-22	1,900	1,900	1,872	1,888	9,800	1,888
2006-09-21	1,920	1,920	1,887	1,919	11,300	1,919
2006-09-20	1,916	1,929	1,906	1,913	7,600	1,913
2006-09-19	1,899	1,956	1,899	1,936	26,400	1,936
2006-09-15	1,922	1,922	1,903	1,919	3,800	1,919
2006-09-14	1,912	1,936	1,912	1,922	5,700	1,922
2006-09-13	1,942	1,943	1,911	1,912	8,600	1,912
2006-09-12	1,934	1,968	1,934	1,940	13,800	1,940
2006-09-11	1,990	1,997	1,934	1,938	26,100	1,938
2006-09-08	1,965	1,995	1,965	1,984	31,000	1,984
2006-09-07	1,990	1,997	1,971	1,980	16,600	1,980
2006-09-06	1,999	2,005	1,992	2,005	18,200	2,005
2006-09-05	1,999	2,015	1,981	2,010	35,300	2,010
2006-09-04	1,992	2,015	1,975	1,999	48,400	1,999
2006-09-01	2,000	2,000	1,961	1,991	11,200	1,991
2006-08-31	1,935	2,005	1,935	2,000	31,500	2,000
2006-08-30	1,958	1,979	1,935	1,951	20,900	1,951
2006-08-29	2,000	2,000	1,941	1,979	23,000	1,979
2006-08-28	2,005	2,015	1,982	2,000	19,200	2,000
2006-08-25	2,015	2,030	1,980	2,005	34,900	2,005
2006-08-24	2,010	2,025	2,005	2,010	33,200	2,010
2006-08-23	2,000	2,015	1,982	2,005	17,000	2,005
2006-08-22	2,000	2,010	1,998	2,010	17,400	2,010
2006-08-21	1,995	2,015	1,994	2,000	28,400	2,000
2006-08-18	1,990	1,997	1,979	1,994	28,000	1,994
2006-08-17	1,973	1,988	1,970	1,975	23,700	1,975
2006-08-16	1,963	1,979	1,963	1,974	12,900	1,974
2006-08-15	1,925	1,969	1,925	1,963	23,300	1,963
2006-08-14	1,945	1,960	1,921	1,939	12,900	1,939
2006-08-11	1,913	1,929	1,913	1,927	11,700	1,927
2006-08-10	1,932	1,937	1,911	1,912	12,200	1,912
2006-08-09	1,950	1,950	1,908	1,931	50,600	1,931
2006-08-08	1,929	1,953	1,929	1,951	34,200	1,951
2006-08-07	1,925	1,948	1,910	1,926	94,100	1,926
2006-08-04	1,840	1,930	1,835	1,891	102,800	1,891
2006-08-03	1,830	1,847	1,820	1,840	34,200	1,840
2006-08-02	1,828	1,839	1,799	1,824	36,800	1,824
2006-08-01	1,820	1,831	1,814	1,830	8,900	1,830
2006-07-31	1,850	1,850	1,823	1,825	42,700	1,825
2006-07-28	1,850	1,850	1,830	1,848	32,100	1,848
2006-07-27	1,850	1,850	1,832	1,849	38,000	1,849
2006-07-26	1,845	1,848	1,833	1,840	29,500	1,840
2006-07-25	1,830	1,839	1,825	1,836	45,800	1,836
2006-07-24	1,829	1,830	1,802	1,829	13,300	1,829
2006-07-21	1,827	1,848	1,810	1,815	33,400	1,815
2006-07-20	1,809	1,835	1,801	1,826	33,900	1,826
2006-07-19	1,807	1,807	1,790	1,792	17,000	1,792
2006-07-18	1,821	1,821	1,781	1,795	58,500	1,795
2006-07-14	1,818	1,850	1,818	1,820	27,800	1,820
2006-07-13	1,863	1,870	1,830	1,847	47,100	1,847
2006-07-12	1,870	1,885	1,851	1,872	44,500	1,872
2006-07-11	1,851	1,860	1,832	1,843	27,400	1,843
2006-07-10	1,840	1,844	1,770	1,840	68,800	1,840
2006-07-07	1,854	1,859	1,847	1,850	15,400	1,850
2006-07-06	1,827	1,846	1,822	1,839	25,000	1,839
2006-07-05	1,820	1,855	1,819	1,822	30,800	1,822
2006-07-04	1,828	1,828	1,816	1,818	16,200	1,818
2006-07-03	1,823	1,824	1,806	1,812	19,000	1,812
2006-06-30	1,814	1,825	1,784	1,798	39,300	1,798
2006-06-29	1,780	1,807	1,777	1,784	35,600	1,784
2006-06-28	1,810	1,817	1,760	1,775	49,400	1,775
2006-06-27	1,843	1,850	1,811	1,824	24,800	1,824
2006-06-26	1,867	1,867	1,846	1,849	23,500	1,849
2006-06-23	1,868	1,870	1,845	1,866	41,200	1,866
2006-06-22	1,867	1,870	1,850	1,868	54,400	1,868
2006-06-21	1,848	1,868	1,814	1,840	29,200	1,840
2006-06-20	1,860	1,890	1,842	1,857	91,500	1,857
2006-06-19	1,900	1,910	1,878	1,887	31,200	1,887
2006-06-16	1,860	1,880	1,860	1,878	23,700	1,878
2006-06-15	1,803	1,824	1,803	1,824	7,900	1,824
2006-06-14	1,780	1,837	1,778	1,794	32,200	1,794
2006-06-13	1,837	1,837	1,777	1,780	28,800	1,780
2006-06-12	1,840	1,850	1,817	1,837	13,500	1,837
2006-06-09	1,788	1,820	1,770	1,814	39,400	1,814
2006-06-08	1,800	1,816	1,775	1,788	31,200	1,788
2006-06-07	1,860	1,871	1,830	1,832	18,000	1,832
2006-06-06	1,869	1,893	1,851	1,871	16,600	1,871
2006-06-05	1,938	1,938	1,869	1,899	18,800	1,899
2006-06-02	1,932	1,938	1,853	1,938	27,700	1,938
2006-06-01	1,940	1,960	1,914	1,932	18,500	1,932
2006-05-31	1,948	1,949	1,907	1,937	20,900	1,937
2006-05-30	1,958	1,985	1,954	1,957	10,000	1,957
2006-05-29	1,994	1,994	1,950	1,967	18,700	1,967
2006-05-26	1,980	1,989	1,964	1,989	12,100	1,989
2006-05-25	1,955	1,977	1,934	1,958	11,600	1,958
2006-05-24	1,950	2,000	1,900	1,955	18,100	1,955
2006-05-23	1,975	2,000	1,935	1,969	50,100	1,969
2006-05-22	1,996	2,015	1,985	1,991	26,700	1,991
2006-05-19	1,992	1,995	1,975	1,991	51,200	1,991
2006-05-18	1,990	1,995	1,982	1,994	41,800	1,994
2006-05-17	1,985	2,000	1,975	2,000	51,800	2,000
2006-05-16	1,988	1,995	1,966	1,983	43,700	1,983
2006-05-15	1,961	2,010	1,954	1,988	36,300	1,988
2006-05-12	1,981	1,981	1,949	1,961	45,800	1,961
2006-05-11	1,938	1,984	1,938	1,980	42,200	1,980
2006-05-10	1,970	1,972	1,930	1,937	42,000	1,937
2006-05-09	2,005	2,010	1,970	1,977	28,800	1,977
2006-05-08	2,045	2,045	2,000	2,005	28,500	2,005
2006-05-02	2,010	2,035	1,991	2,025	21,600	2,025
2006-05-01	1,991	2,020	1,981	1,981	18,600	1,981
2006-04-28	2,030	2,035	1,965	2,010	33,700	2,010
2006-04-27	2,025	2,035	2,015	2,030	58,200	2,030
2006-04-26	1,956	1,974	1,955	1,962	14,700	1,962
2006-04-25	1,950	1,965	1,915	1,931	32,600	1,931
2006-04-24	1,989	1,989	1,905	1,915	53,500	1,915
2006-04-21	1,958	2,000	1,952	1,980	34,000	1,980
2006-04-20	2,005	2,005	1,935	1,957	65,000	1,957
2006-04-19	2,065	2,065	1,986	2,015	44,000	2,015
2006-04-18	2,035	2,055	2,010	2,040	22,100	2,040
2006-04-17	2,080	2,080	2,015	2,035	45,900	2,035
2006-04-14	2,110	2,120	2,085	2,100	50,100	2,100
2006-04-13	2,100	2,120	2,100	2,105	32,000	2,105
2006-04-12	2,140	2,140	2,085	2,115	78,600	2,115
2006-04-11	2,180	2,180	2,160	2,170	33,100	2,170
2006-04-10	2,180	2,205	2,165	2,180	67,200	2,180
2006-04-07	2,130	2,175	2,110	2,170	70,800	2,170
2006-04-06	2,095	2,155	2,090	2,150	99,200	2,150
2006-04-05	2,080	2,090	2,075	2,085	35,700	2,085
2006-04-04	2,025	2,095	2,025	2,090	93,600	2,090
2006-04-03	2,025	2,035	2,015	2,015	20,600	2,015
2006-03-31	2,005	2,010	1,999	2,000	19,300	2,000
2006-03-30	2,005	2,020	1,984	2,005	38,200	2,005
2006-03-29	1,981	2,025	1,980	2,000	49,400	2,000
2006-03-28	1,970	1,980	1,964	1,973	11,900	1,973
2006-03-27	1,948	1,974	1,947	1,974	25,800	1,974
2006-03-24	1,934	1,950	1,929	1,930	13,100	1,930
2006-03-23	1,950	1,955	1,933	1,934	14,200	1,934
2006-03-22	1,940	1,944	1,932	1,941	15,100	1,941
2006-03-20	1,928	1,944	1,928	1,937	18,000	1,937
2006-03-17	1,925	1,928	1,910	1,927	20,100	1,927
2006-03-16	1,930	1,933	1,909	1,909	27,200	1,909
2006-03-15	1,915	1,923	1,912	1,915	26,000	1,915
2006-03-14	1,924	1,926	1,880	1,888	24,700	1,888
2006-03-13	1,900	1,915	1,900	1,909	20,600	1,909
2006-03-10	1,910	1,912	1,865	1,868	43,200	1,868
2006-03-09	1,845	1,887	1,841	1,885	19,400	1,885
2006-03-08	1,881	1,883	1,835	1,845	50,300	1,845
2006-03-07	1,877	1,905	1,877	1,894	19,900	1,894
2006-03-06	1,900	1,906	1,885	1,895	33,700	1,895
2006-03-03	1,900	1,915	1,878	1,900	34,700	1,900
2006-03-02	1,899	1,910	1,896	1,899	20,000	1,899
2006-03-01	1,900	1,925	1,850	1,892	69,100	1,892
2006-02-28	1,925	1,928	1,898	1,900	69,200	1,900
2006-02-27	1,899	1,915	1,888	1,895	68,100	1,895
2006-02-24	1,815	1,836	1,805	1,825	40,900	1,825
2006-02-23	1,796	1,818	1,781	1,801	44,800	1,801
2006-02-22	1,802	1,812	1,786	1,786	64,100	1,786
2006-02-21	1,801	1,830	1,775	1,793	69,600	1,793
2006-02-20	1,890	1,894	1,800	1,812	69,000	1,812
2006-02-17	1,890	1,958	1,842	1,920	136,400	1,920
2006-02-16	1,849	1,853	1,825	1,840	55,500	1,840
2006-02-15	1,978	1,983	1,769	1,836	81,600	1,836
2006-02-14	1,939	2,020	1,884	1,925	68,700	1,925
2006-02-13	2,000	2,030	1,912	1,949	268,800	1,949
2006-02-10	2,095	2,120	2,075	2,120	38,600	2,120
2006-02-09	2,125	2,135	2,040	2,095	47,500	2,095
2006-02-08	2,120	2,175	2,075	2,085	65,800	2,085
2006-02-07	2,110	2,135	2,105	2,115	41,700	2,115
2006-02-06	2,150	2,150	2,095	2,100	39,600	2,100
2006-02-03	2,145	2,145	2,070	2,095	52,600	2,095
2006-02-02	2,135	2,140	2,120	2,130	44,300	2,130
2006-02-01	2,145	2,150	2,130	2,135	34,000	2,135
2006-01-31	2,170	2,180	2,155	2,160	27,100	2,160
2006-01-30	2,180	2,190	2,160	2,170	34,700	2,170
2006-01-27	2,150	2,170	2,150	2,170	37,400	2,170
2006-01-26	2,195	2,215	2,155	2,155	47,800	2,155
2006-01-25	2,220	2,225	2,175	2,175	69,400	2,175
2006-01-24	2,125	2,230	2,120	2,220	67,000	2,220
2006-01-23	2,180	2,185	2,155	2,165	32,200	2,165
2006-01-20	2,210	2,220	2,185	2,190	39,900	2,190
2006-01-19	2,050	2,215	2,040	2,190	110,500	2,190
2006-01-18	2,160	2,160	2,090	2,120	60,100	2,120
2006-01-17	2,170	2,190	2,155	2,165	57,300	2,165
2006-01-16	2,205	2,205	2,165	2,195	72,800	2,195
2006-01-13	2,190	2,235	2,175	2,210	141,500	2,210
2006-01-12	2,215	2,235	2,135	2,150	131,100	2,150
2006-01-11	2,235	2,245	2,215	2,215	34,400	2,215
2006-01-10	2,220	2,230	2,210	2,220	65,300	2,220
2006-01-06	2,205	2,235	2,205	2,230	73,000	2,230
2006-01-05	2,250	2,255	2,210	2,245	103,500	2,245
2006-01-04	2,265	2,275	2,250	2,265	15,800	2,265

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