6718 アイホン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,354	1,354	1,320	1,320	7,100	1,320
2010-12-29	1,322	1,356	1,322	1,354	7,800	1,354
2010-12-28	1,320	1,346	1,320	1,338	4,600	1,338
2010-12-27	1,323	1,362	1,310	1,347	6,100	1,347
2010-12-24	1,368	1,371	1,336	1,339	11,100	1,339
2010-12-22	1,389	1,407	1,355	1,367	18,700	1,367
2010-12-21	1,383	1,400	1,383	1,396	7,400	1,396
2010-12-20	1,388	1,388	1,336	1,376	19,700	1,376
2010-12-17	1,386	1,404	1,382	1,388	16,500	1,388
2010-12-16	1,395	1,406	1,390	1,397	27,300	1,397
2010-12-15	1,379	1,395	1,377	1,395	25,900	1,395
2010-12-14	1,359	1,378	1,358	1,377	14,500	1,377
2010-12-13	1,345	1,358	1,345	1,358	12,300	1,358
2010-12-10	1,344	1,345	1,344	1,344	33,500	1,344
2010-12-09	1,345	1,346	1,332	1,339	16,700	1,339
2010-12-08	1,331	1,345	1,323	1,345	25,100	1,345
2010-12-07	1,307	1,340	1,305	1,328	25,600	1,328
2010-12-06	1,296	1,332	1,296	1,321	9,400	1,321
2010-12-03	1,295	1,320	1,295	1,296	14,100	1,296
2010-12-02	1,291	1,296	1,277	1,294	14,700	1,294
2010-12-01	1,272	1,289	1,252	1,260	14,100	1,260
2010-11-30	1,300	1,300	1,270	1,270	18,900	1,270
2010-11-29	1,271	1,308	1,271	1,297	15,400	1,297
2010-11-26	1,257	1,275	1,257	1,270	9,200	1,270
2010-11-25	1,257	1,270	1,214	1,257	16,200	1,257
2010-11-24	1,253	1,278	1,253	1,255	13,400	1,255
2010-11-22	1,251	1,260	1,228	1,253	4,500	1,253
2010-11-19	1,242	1,270	1,238	1,251	12,900	1,251
2010-11-18	1,196	1,248	1,196	1,241	11,200	1,241
2010-11-17	1,200	1,233	1,200	1,216	3,800	1,216
2010-11-16	1,220	1,220	1,198	1,210	6,000	1,210
2010-11-15	1,225	1,229	1,206	1,221	8,000	1,221
2010-11-12	1,224	1,229	1,206	1,206	12,100	1,206
2010-11-11	1,253	1,258	1,224	1,241	17,100	1,241
2010-11-10	1,242	1,279	1,242	1,259	12,300	1,259
2010-11-09	1,236	1,262	1,236	1,242	9,700	1,242
2010-11-08	1,270	1,270	1,228	1,235	14,400	1,235
2010-11-05	1,249	1,320	1,248	1,268	29,200	1,268
2010-11-04	1,175	1,231	1,171	1,189	12,900	1,189
2010-11-02	1,164	1,186	1,124	1,172	12,300	1,172
2010-11-01	1,154	1,184	1,145	1,164	22,500	1,164
2010-10-29	1,125	1,192	1,124	1,174	18,300	1,174
2010-10-28	1,216	1,240	1,153	1,153	37,100	1,153
2010-10-27	1,216	1,233	1,215	1,215	8,500	1,215
2010-10-26	1,162	1,250	1,162	1,215	27,300	1,215
2010-10-25	1,165	1,165	1,160	1,162	10,700	1,162
2010-10-22	1,153	1,166	1,148	1,160	11,300	1,160
2010-10-21	1,155	1,182	1,120	1,139	9,300	1,139
2010-10-20	1,180	1,193	1,152	1,154	16,700	1,154
2010-10-19	1,198	1,223	1,198	1,204	7,500	1,204
2010-10-18	1,203	1,220	1,177	1,198	5,400	1,198
2010-10-15	1,224	1,224	1,162	1,177	15,400	1,177
2010-10-14	1,227	1,244	1,216	1,234	11,100	1,234
2010-10-13	1,210	1,222	1,195	1,207	8,400	1,207
2010-10-12	1,291	1,291	1,190	1,201	28,800	1,201
2010-10-08	1,316	1,332	1,282	1,282	16,300	1,282
2010-10-07	1,301	1,333	1,299	1,318	10,400	1,318
2010-10-06	1,305	1,305	1,269	1,300	6,800	1,300
2010-10-05	1,286	1,312	1,240	1,304	12,600	1,304
2010-10-04	1,308	1,310	1,284	1,286	6,400	1,286
2010-10-01	1,322	1,322	1,270	1,300	10,500	1,300
2010-09-30	1,362	1,367	1,313	1,322	11,300	1,322
2010-09-29	1,353	1,358	1,347	1,355	22,000	1,355
2010-09-28	1,350	1,370	1,350	1,353	12,200	1,353
2010-09-27	1,332	1,346	1,329	1,345	11,600	1,345
2010-09-24	1,321	1,335	1,321	1,323	11,700	1,323
2010-09-22	1,312	1,330	1,312	1,321	7,200	1,321
2010-09-21	1,357	1,380	1,313	1,323	15,600	1,323
2010-09-17	1,353	1,366	1,337	1,354	15,000	1,354
2010-09-16	1,357	1,362	1,345	1,347	4,700	1,347
2010-09-15	1,362	1,376	1,335	1,354	25,300	1,354
2010-09-14	1,361	1,365	1,359	1,365	8,600	1,365
2010-09-13	1,357	1,364	1,357	1,360	4,400	1,360
2010-09-10	1,370	1,374	1,364	1,369	24,300	1,369
2010-09-09	1,370	1,372	1,365	1,368	13,000	1,368
2010-09-08	1,381	1,385	1,361	1,370	10,200	1,370
2010-09-07	1,385	1,403	1,380	1,400	3,900	1,400
2010-09-06	1,368	1,408	1,365	1,403	6,300	1,403
2010-09-03	1,356	1,378	1,352	1,369	3,600	1,369
2010-09-02	1,348	1,362	1,339	1,356	9,800	1,356
2010-09-01	1,330	1,339	1,307	1,335	13,500	1,335
2010-08-31	1,405	1,405	1,334	1,338	23,100	1,338
2010-08-30	1,451	1,483	1,424	1,435	18,400	1,435
2010-08-27	1,380	1,446	1,380	1,435	13,300	1,435
2010-08-26	1,371	1,382	1,361	1,375	7,500	1,375
2010-08-25	1,336	1,372	1,336	1,356	9,500	1,356
2010-08-24	1,332	1,351	1,326	1,336	6,400	1,336
2010-08-23	1,355	1,382	1,315	1,332	7,300	1,332
2010-08-20	1,389	1,392	1,338	1,355	12,000	1,355
2010-08-19	1,381	1,415	1,381	1,413	9,100	1,413
2010-08-18	1,363	1,406	1,361	1,378	6,400	1,378
2010-08-17	1,320	1,349	1,320	1,346	5,000	1,346
2010-08-16	1,329	1,349	1,329	1,329	5,000	1,329
2010-08-13	1,340	1,355	1,331	1,350	5,500	1,350
2010-08-12	1,350	1,357	1,326	1,354	19,600	1,354
2010-08-11	1,453	1,453	1,376	1,400	22,500	1,400
2010-08-10	1,500	1,500	1,473	1,475	4,900	1,475
2010-08-09	1,444	1,484	1,444	1,470	7,900	1,470
2010-08-06	1,450	1,465	1,441	1,464	7,600	1,464
2010-08-05	1,429	1,456	1,429	1,456	4,100	1,456
2010-08-04	1,463	1,463	1,422	1,433	6,100	1,433
2010-08-03	1,456	1,505	1,456	1,485	6,800	1,485
2010-08-02	1,455	1,502	1,436	1,467	3,500	1,467
2010-07-30	1,500	1,500	1,432	1,444	7,800	1,444
2010-07-29	1,526	1,540	1,512	1,512	6,400	1,512
2010-07-28	1,513	1,540	1,506	1,526	7,700	1,526
2010-07-27	1,485	1,513	1,483	1,494	4,900	1,494
2010-07-26	1,471	1,526	1,471	1,483	4,800	1,483
2010-07-23	1,473	1,492	1,461	1,468	7,100	1,468
2010-07-22	1,422	1,453	1,422	1,431	6,100	1,431
2010-07-21	1,457	1,486	1,435	1,435	7,100	1,435
2010-07-20	1,433	1,478	1,433	1,457	3,400	1,457
2010-07-16	1,476	1,485	1,443	1,463	4,800	1,463
2010-07-15	1,471	1,501	1,471	1,490	11,800	1,490
2010-07-14	1,500	1,518	1,487	1,509	6,400	1,509
2010-07-13	1,520	1,520	1,472	1,493	8,700	1,493
2010-07-12	1,557	1,557	1,480	1,520	7,200	1,520
2010-07-09	1,508	1,545	1,502	1,531	12,600	1,531
2010-07-08	1,512	1,532	1,472	1,521	6,600	1,521
2010-07-07	1,516	1,563	1,464	1,496	9,600	1,496
2010-07-06	1,468	1,534	1,468	1,534	6,300	1,534
2010-07-05	1,445	1,498	1,415	1,487	6,900	1,487
2010-07-02	1,450	1,451	1,411	1,446	9,100	1,446
2010-07-01	1,516	1,516	1,451	1,456	13,000	1,456
2010-06-30	1,500	1,528	1,500	1,516	16,300	1,516
2010-06-29	1,501	1,508	1,500	1,500	3,100	1,500
2010-06-28	1,517	1,517	1,481	1,500	6,900	1,500
2010-06-25	1,520	1,528	1,512	1,517	8,000	1,517
2010-06-24	1,530	1,535	1,524	1,528	3,200	1,528
2010-06-23	1,594	1,595	1,465	1,533	22,900	1,533
2010-06-22	1,591	1,599	1,589	1,594	15,500	1,594
2010-06-21	1,547	1,590	1,547	1,589	14,600	1,589
2010-06-18	1,548	1,550	1,533	1,540	7,400	1,540
2010-06-17	1,518	1,539	1,515	1,532	7,600	1,532
2010-06-16	1,487	1,513	1,482	1,513	15,600	1,513
2010-06-15	1,470	1,486	1,463	1,478	4,200	1,478
2010-06-14	1,471	1,482	1,467	1,473	12,800	1,473
2010-06-11	1,490	1,490	1,470	1,470	22,500	1,470
2010-06-10	1,424	1,451	1,400	1,450	23,600	1,450
2010-06-09	1,375	1,394	1,375	1,394	12,600	1,394
2010-06-08	1,375	1,387	1,374	1,375	8,100	1,375
2010-06-07	1,391	1,421	1,370	1,374	7,700	1,374
2010-06-04	1,397	1,414	1,377	1,405	9,800	1,405
2010-06-03	1,376	1,428	1,376	1,409	10,200	1,409
2010-06-02	1,377	1,377	1,361	1,372	14,200	1,372
2010-06-01	1,362	1,386	1,361	1,376	7,400	1,376
2010-05-31	1,340	1,383	1,340	1,361	13,100	1,361
2010-05-28	1,366	1,367	1,340	1,353	59,100	1,353
2010-05-27	1,345	1,365	1,345	1,360	17,000	1,360
2010-05-26	1,351	1,366	1,345	1,350	39,600	1,350
2010-05-25	1,359	1,366	1,322	1,336	20,900	1,336
2010-05-24	1,349	1,368	1,348	1,358	10,500	1,358
2010-05-21	1,380	1,380	1,312	1,349	16,400	1,349
2010-05-20	1,411	1,412	1,391	1,392	10,500	1,392
2010-05-19	1,409	1,425	1,401	1,419	12,700	1,419
2010-05-18	1,419	1,423	1,409	1,410	10,300	1,410
2010-05-17	1,455	1,455	1,412	1,419	24,400	1,419
2010-05-14	1,473	1,473	1,460	1,460	12,000	1,460
2010-05-13	1,471	1,485	1,465	1,475	10,600	1,475
2010-05-12	1,478	1,486	1,462	1,468	20,300	1,468
2010-05-11	1,550	1,577	1,456	1,469	51,500	1,469
2010-05-10	1,505	1,550	1,502	1,550	20,700	1,550
2010-05-07	1,512	1,535	1,505	1,505	17,000	1,505
2010-05-06	1,572	1,587	1,552	1,560	17,900	1,560
2010-04-30	1,610	1,626	1,602	1,602	19,300	1,602
2010-04-28	1,580	1,592	1,568	1,570	20,000	1,570
2010-04-27	1,630	1,630	1,604	1,611	12,100	1,611
2010-04-26	1,616	1,635	1,608	1,630	17,000	1,630
2010-04-23	1,596	1,610	1,596	1,608	8,700	1,608
2010-04-22	1,599	1,599	1,562	1,595	11,900	1,595
2010-04-21	1,592	1,620	1,590	1,612	12,300	1,612
2010-04-20	1,601	1,601	1,583	1,592	11,200	1,592
2010-04-19	1,600	1,615	1,587	1,601	9,900	1,601
2010-04-16	1,638	1,638	1,608	1,615	7,800	1,615
2010-04-15	1,643	1,662	1,633	1,649	16,300	1,649
2010-04-14	1,650	1,650	1,639	1,643	10,000	1,643
2010-04-13	1,671	1,671	1,636	1,646	11,400	1,646
2010-04-12	1,670	1,670	1,665	1,665	8,000	1,665
2010-04-09	1,645	1,668	1,645	1,667	7,100	1,667
2010-04-08	1,636	1,670	1,636	1,662	13,400	1,662
2010-04-07	1,663	1,670	1,650	1,665	13,200	1,665
2010-04-06	1,648	1,658	1,648	1,655	11,000	1,655
2010-04-05	1,635	1,648	1,635	1,647	8,900	1,647
2010-04-02	1,639	1,639	1,624	1,632	10,100	1,632
2010-04-01	1,634	1,634	1,605	1,624	13,500	1,624
2010-03-31	1,636	1,641	1,620	1,634	15,200	1,634
2010-03-30	1,615	1,636	1,586	1,634	13,200	1,634
2010-03-29	1,639	1,639	1,574	1,615	11,700	1,615
2010-03-26	1,620	1,639	1,611	1,636	17,500	1,636
2010-03-25	1,620	1,620	1,600	1,606	22,400	1,606
2010-03-24	1,613	1,632	1,605	1,620	10,900	1,620
2010-03-23	1,603	1,611	1,602	1,604	4,700	1,604
2010-03-19	1,592	1,605	1,583	1,605	10,500	1,605
2010-03-18	1,601	1,605	1,595	1,600	8,000	1,600
2010-03-17	1,596	1,604	1,564	1,601	14,200	1,601
2010-03-16	1,599	1,605	1,598	1,604	16,700	1,604
2010-03-15	1,596	1,599	1,596	1,599	5,600	1,599
2010-03-12	1,598	1,598	1,581	1,590	16,500	1,590
2010-03-11	1,569	1,594	1,569	1,591	11,100	1,591
2010-03-10	1,587	1,589	1,559	1,559	9,400	1,559
2010-03-09	1,578	1,585	1,556	1,576	5,400	1,576
2010-03-08	1,579	1,584	1,578	1,578	6,100	1,578
2010-03-05	1,553	1,578	1,547	1,573	10,900	1,573
2010-03-04	1,568	1,568	1,531	1,536	6,200	1,536
2010-03-03	1,552	1,561	1,545	1,561	6,900	1,561
2010-03-02	1,555	1,570	1,547	1,570	6,900	1,570
2010-03-01	1,552	1,557	1,540	1,555	9,000	1,555
2010-02-26	1,542	1,554	1,541	1,552	5,800	1,552
2010-02-25	1,540	1,540	1,532	1,539	7,700	1,539
2010-02-24	1,524	1,553	1,507	1,531	12,200	1,531
2010-02-23	1,569	1,569	1,526	1,547	14,500	1,547
2010-02-22	1,505	1,570	1,505	1,570	23,400	1,570
2010-02-19	1,544	1,544	1,506	1,508	10,200	1,508
2010-02-18	1,549	1,549	1,520	1,545	10,100	1,545
2010-02-17	1,533	1,571	1,530	1,563	8,600	1,563
2010-02-16	1,539	1,539	1,505	1,516	4,500	1,516
2010-02-15	1,547	1,548	1,468	1,519	12,200	1,519
2010-02-12	1,519	1,549	1,517	1,546	12,700	1,546
2010-02-10	1,543	1,543	1,503	1,516	10,700	1,516
2010-02-09	1,492	1,531	1,492	1,529	6,800	1,529
2010-02-08	1,520	1,532	1,500	1,520	7,600	1,520
2010-02-05	1,555	1,555	1,520	1,536	11,900	1,536
2010-02-04	1,547	1,560	1,546	1,560	9,000	1,560
2010-02-03	1,512	1,539	1,507	1,532	9,700	1,532
2010-02-02	1,491	1,516	1,491	1,513	4,400	1,513
2010-02-01	1,500	1,515	1,485	1,506	26,700	1,506
2010-01-29	1,514	1,549	1,502	1,549	15,500	1,549
2010-01-28	1,516	1,523	1,510	1,514	9,500	1,514
2010-01-27	1,550	1,550	1,510	1,512	11,600	1,512
2010-01-26	1,563	1,567	1,517	1,517	12,200	1,517
2010-01-25	1,578	1,578	1,544	1,563	11,300	1,563
2010-01-22	1,554	1,554	1,522	1,538	12,600	1,538
2010-01-21	1,558	1,572	1,548	1,567	14,300	1,567
2010-01-20	1,563	1,566	1,552	1,558	8,200	1,558
2010-01-19	1,594	1,594	1,565	1,571	5,700	1,571
2010-01-18	1,597	1,597	1,583	1,586	8,200	1,586
2010-01-15	1,597	1,610	1,583	1,610	9,600	1,610
2010-01-14	1,600	1,606	1,580	1,604	8,500	1,604
2010-01-13	1,628	1,628	1,600	1,604	14,000	1,604
2010-01-12	1,611	1,644	1,606	1,627	18,200	1,627
2010-01-08	1,605	1,630	1,597	1,626	16,400	1,626
2010-01-07	1,607	1,610	1,596	1,599	6,800	1,599
2010-01-06	1,620	1,620	1,575	1,599	17,200	1,599
2010-01-05	1,621	1,621	1,591	1,591	8,400	1,591
2010-01-04	1,565	1,596	1,565	1,590	6,100	1,590

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