1. HOME >
  2. 株価時系列 >
  3. 6718 >
  4. 2011年

6718 アイホン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4441,4691,4441,4661,9001,466
2011-12-291,4201,4471,4201,4421,6001,442
2011-12-281,4511,4511,4251,4454,6001,445
2011-12-271,4451,4611,4191,4493,1001,449
2011-12-261,4491,4661,4491,4549001,454
2011-12-221,4621,4721,4471,44810,5001,448
2011-12-211,4681,4681,4541,4592,0001,459
2011-12-201,4311,4531,4231,4476,2001,447
2011-12-191,4161,4411,4161,43110,6001,431
2011-12-161,4231,4461,4231,4247,3001,424
2011-12-151,4401,4491,4311,4339,6001,433
2011-12-141,4441,4501,4281,43718,3001,437
2011-12-131,4241,4441,4241,44427,9001,444
2011-12-121,4381,4381,4131,42419,1001,424
2011-12-091,4101,4251,4101,41024,3001,410
2011-12-081,4471,4471,4351,44010,2001,440
2011-12-071,4731,4731,4371,44713,2001,447
2011-12-061,4581,4891,4401,4559,9001,455
2011-12-051,4591,4701,4521,4587,7001,458
2011-12-021,5021,5021,4551,46119,4001,461
2011-12-011,5091,5101,4891,50112,1001,501
2011-11-301,5211,5211,4931,50735,7001,507
2011-11-291,4901,5291,4901,52532,6001,525
2011-11-281,4551,4801,4491,47324,1001,473
2011-11-251,4451,4581,4451,44815,5001,448
2011-11-241,4391,4521,4311,44511,0001,445
2011-11-221,4271,4591,4271,45416,3001,454
2011-11-211,4311,4501,4311,4473,3001,447
2011-11-181,4381,4591,4381,4516,9001,451
2011-11-171,4461,4621,4321,4534,6001,453
2011-11-161,4591,4641,4451,4524,2001,452
2011-11-151,4441,4621,4441,4587,8001,458
2011-11-141,4291,4541,4211,4548,4001,454
2011-11-111,4101,4301,3981,4309,0001,430
2011-11-101,3831,4101,3411,41014,3001,410
2011-11-091,3931,4141,3861,4038,7001,403
2011-11-081,3691,4011,3671,3857,5001,385
2011-11-071,3901,3991,3481,3956,6001,395
2011-11-041,4041,4231,3311,39037,6001,390
2011-11-021,4051,4271,3831,41314,4001,413
2011-11-011,3711,4391,3641,43519,6001,435
2011-10-311,3051,4151,2961,38022,4001,380
2011-10-281,3721,3901,2441,29345,7001,293
2011-10-271,3361,3601,3171,34211,2001,342
2011-10-261,3321,3671,3121,34410,3001,344
2011-10-251,4251,4401,3571,35926,8001,359
2011-10-241,3571,4251,3571,4256,8001,425
2011-10-211,3361,3661,3361,3403,8001,340
2011-10-201,3701,3711,3231,3506,2001,350
2011-10-191,4001,4051,3691,3794,2001,379
2011-10-181,4251,4251,3611,3747,5001,374
2011-10-171,4131,4271,3621,4274,7001,427
2011-10-141,4231,4361,3901,4058,0001,405
2011-10-131,4471,4661,4321,4446,6001,444
2011-10-121,4471,4631,4371,44711,0001,447
2011-10-111,4391,4601,4331,44613,5001,446
2011-10-071,4041,4511,4041,4225,2001,422
2011-10-061,4381,4391,3701,40810,8001,408
2011-10-051,4561,4611,4181,4187,8001,418
2011-10-041,4761,4791,4101,45519,1001,455
2011-10-031,4861,4881,4641,48219,0001,482
2011-09-301,5001,5001,4851,50010,9001,500
2011-09-291,4701,5001,4301,49919,6001,499
2011-09-281,3871,4701,3871,47013,3001,470
2011-09-271,3601,4151,3441,40310,4001,403
2011-09-261,3931,3931,3601,3605,4001,360
2011-09-221,4241,4241,3941,4158,8001,415
2011-09-211,4411,4651,4221,4238,0001,423
2011-09-201,4351,4481,4351,4413,9001,441
2011-09-161,4321,4651,4081,46512,8001,465
2011-09-151,4161,4301,4041,4306,7001,430
2011-09-141,4011,4191,3641,39910,0001,399
2011-09-131,3991,4031,3551,4016,8001,401
2011-09-121,4291,4291,3651,38815,2001,388
2011-09-091,4131,4441,4111,43621,2001,436
2011-09-081,4251,4311,3721,4308,8001,430
2011-09-071,4471,4491,4111,42411,8001,424
2011-09-061,4481,4601,4321,4465,5001,446
2011-09-051,4361,4541,4161,4485,6001,448
2011-09-021,4591,4701,4131,46010,7001,460
2011-09-011,4531,4691,4501,4654,8001,465
2011-08-311,4351,4521,4351,45211,9001,452
2011-08-301,4141,4491,4041,43513,0001,435
2011-08-291,3891,4201,3811,4017,3001,401
2011-08-261,3531,3751,3531,3756,3001,375
2011-08-251,3481,3791,3481,3536,6001,353
2011-08-241,3501,3601,3371,3454,1001,345
2011-08-231,3441,3451,3311,3446,3001,344
2011-08-221,3411,3551,3241,3423,0001,342
2011-08-191,3091,3741,3091,3414,9001,341
2011-08-181,3521,3641,3301,3353,0001,335
2011-08-171,3111,3581,3111,3393,8001,339
2011-08-161,3101,3681,3061,3286,3001,328
2011-08-151,3091,3101,2771,2992,8001,299
2011-08-121,3041,3041,2681,2794,9001,279
2011-08-111,2581,2981,2581,2964,5001,296
2011-08-101,2941,2991,2301,2728,9001,272
2011-08-091,2171,2641,2131,2346,7001,234
2011-08-081,2861,3041,2371,2469,5001,246
2011-08-051,3021,3041,2911,3046,4001,304
2011-08-041,3741,4001,3371,3425,5001,342
2011-08-031,4081,4081,3711,3838,0001,383
2011-08-021,4271,4271,4051,4072,9001,407
2011-08-011,4001,4391,3991,4247,3001,424
2011-07-291,4681,4681,4511,4523,3001,452
2011-07-281,4931,4931,4471,4686,3001,468
2011-07-271,4951,4971,4651,4907,5001,490
2011-07-261,4901,4991,4831,4955,0001,495
2011-07-251,4541,4851,4541,4784,4001,478
2011-07-221,4671,4821,4401,4546,3001,454
2011-07-211,4891,4891,4671,4672,0001,467
2011-07-201,4661,4901,4661,4903,7001,490
2011-07-191,4861,4941,4581,4587,1001,458
2011-07-151,4551,4781,4551,4782,7001,478
2011-07-141,4571,4911,4571,4712,7001,471
2011-07-131,4741,4971,4741,4844,8001,484
2011-07-121,4811,4981,4811,4955,7001,495
2011-07-111,4931,4971,4741,4976,4001,497
2011-07-081,4991,5001,4901,4969,6001,496
2011-07-071,4801,4971,4791,4949,3001,494
2011-07-061,4581,4791,4581,4795,6001,479
2011-07-051,4541,4701,4541,4588,8001,458
2011-07-041,4511,4581,4511,4544,4001,454
2011-07-011,4311,4501,4301,45013,1001,450
2011-06-301,4001,4301,3991,43013,1001,430
2011-06-291,3961,3991,3961,3993,5001,399
2011-06-281,3751,3961,3741,3965,2001,396
2011-06-271,3981,3981,3781,3786,3001,378
2011-06-241,3981,3991,3781,39913,8001,399
2011-06-231,3711,3991,3711,3983,8001,398
2011-06-221,3451,3991,3441,39912,4001,399
2011-06-211,3271,3421,2961,3425,6001,342
2011-06-201,3271,3281,2971,3273,4001,327
2011-06-171,3461,3471,2971,3279,1001,327
2011-06-161,3461,3561,3451,3455,3001,345
2011-06-151,3501,3501,3271,3454,0001,345
2011-06-141,2771,3371,2771,3277,2001,327
2011-06-131,2631,2771,2191,2694,5001,269
2011-06-101,2791,3111,2531,26419,4001,264
2011-06-091,2641,2871,2601,2623,3001,262
2011-06-081,2371,2841,2371,2633,6001,263
2011-06-071,2381,2551,2381,2542,3001,254
2011-06-061,2751,2751,2441,2546,7001,254
2011-06-031,2951,3151,2681,2698,7001,269
2011-06-021,3171,3471,2871,3044,9001,304
2011-06-011,3281,3541,2901,3485,1001,348
2011-05-311,3001,3431,3001,3069,3001,306
2011-05-301,2961,3031,2841,3003,3001,300
2011-05-271,3081,3151,2811,2965,0001,296
2011-05-261,2781,3191,2781,2949,9001,294
2011-05-251,2631,2741,2401,27010,9001,270
2011-05-241,2621,3081,2571,26311,3001,263
2011-05-231,3471,3471,2771,27715,1001,277
2011-05-201,3361,3681,3361,3613,5001,361
2011-05-191,3301,3701,3281,34710,6001,347
2011-05-181,2921,3301,2911,3298,3001,329
2011-05-171,3001,3181,2951,3055,7001,305
2011-05-161,2941,3201,2901,2945,1001,294
2011-05-131,3281,3301,2901,29410,3001,294
2011-05-121,3251,3421,3251,3286,2001,328
2011-05-111,3291,3361,3251,3255,4001,325
2011-05-101,3681,3681,3251,32612,4001,326
2011-05-091,3291,3991,3251,33814,4001,338
2011-05-061,3251,3301,3251,3292,4001,329
2011-05-021,3321,3351,3261,3265,1001,326
2011-04-281,3291,3371,3201,33114,0001,331
2011-04-271,3341,3401,3251,32810,9001,328
2011-04-261,3201,3261,2881,3228,5001,322
2011-04-251,3311,3311,3151,3217,6001,321
2011-04-221,3201,3351,3101,3315,9001,331
2011-04-211,3211,3291,3001,3207,1001,320
2011-04-201,3071,3221,3071,3204,0001,320
2011-04-191,3041,3341,2641,3085,6001,308
2011-04-181,3241,3241,3051,3114,8001,311
2011-04-151,3321,3391,3111,3115,3001,311
2011-04-141,3231,3581,3211,34611,4001,346
2011-04-131,3211,3491,3211,3278,0001,327
2011-04-121,3151,3251,2941,3228,2001,322
2011-04-111,3221,3281,3221,3246,0001,324
2011-04-081,3011,3451,3011,32910,8001,329
2011-04-071,3161,3451,2731,29711,1001,297
2011-04-061,3491,3491,3151,32316,8001,323
2011-04-051,3601,3601,3151,32210,1001,322
2011-04-041,3631,3701,3571,36710,2001,367
2011-04-011,3801,3801,3631,3634,9001,363
2011-03-311,4001,4001,3841,3936,6001,393
2011-03-301,3901,3951,3591,39514,7001,395
2011-03-291,3391,3861,3341,36512,1001,365
2011-03-281,3301,3401,3201,3407,6001,340
2011-03-251,3481,3481,2761,32215,2001,322
2011-03-241,3381,3981,3351,3487,1001,348
2011-03-231,4001,4001,3551,3555,5001,355
2011-03-221,3661,4151,3061,38012,9001,380
2011-03-181,2581,3091,2391,30615,0001,306
2011-03-171,1581,2401,1581,22816,4001,228
2011-03-161,0971,1881,0041,18827,5001,188
2011-03-151,2041,2041,0001,12712,7001,127
2011-03-141,2291,2991,1521,2619,3001,261
2011-03-111,3001,3011,2801,28033,2001,280
2011-03-101,3241,3241,2971,30012,6001,300
2011-03-091,3051,3281,3021,3174,7001,317
2011-03-081,3031,3101,2971,2973,5001,297
2011-03-071,3181,3181,2891,2968,4001,296
2011-03-041,3011,3301,3011,3163,3001,316
2011-03-031,2941,3001,2941,2963,1001,296
2011-03-021,3401,3401,2821,28713,6001,287
2011-03-011,3331,3511,3331,3505,0001,350
2011-02-281,3351,3601,3251,32513,5001,325
2011-02-251,3301,3501,3261,3304,4001,330
2011-02-241,3251,3401,3231,32616,1001,326
2011-02-231,3241,3461,3241,3255,9001,325
2011-02-221,3251,3301,3201,3249,0001,324
2011-02-211,3331,3601,3261,3263,6001,326
2011-02-181,3241,3321,3211,3265,2001,326
2011-02-171,2981,3291,2981,31912,0001,319
2011-02-161,2971,2971,2901,2955,0001,295
2011-02-151,2951,3001,2901,2979,9001,297
2011-02-141,2901,2901,2831,2842,7001,284
2011-02-101,2801,2901,2791,2827,4001,282
2011-02-091,2811,2831,2801,2817,1001,281
2011-02-081,2771,2831,2771,2814,3001,281
2011-02-071,2661,2661,2541,2619,1001,261
2011-02-041,2601,2751,2591,2687,2001,268
2011-02-031,2681,2681,2421,2498,8001,249
2011-02-021,2481,2751,2481,26710,8001,267
2011-02-011,2331,2391,2291,2398,7001,239
2011-01-311,2101,2411,2021,2347,0001,234
2011-01-281,3021,3021,2651,27012,2001,270
2011-01-271,3031,3251,2941,3167,6001,316
2011-01-261,3111,3191,3071,30810,4001,308
2011-01-251,2941,3231,2941,3109,4001,310
2011-01-241,3041,3041,2851,29310,8001,293
2011-01-211,3111,3281,2861,28614,2001,286
2011-01-201,2891,3161,2801,3128,3001,312
2011-01-191,3181,3191,3151,3196,5001,319
2011-01-181,3131,3401,3131,3176,8001,317
2011-01-171,3461,3461,3141,3164,8001,316
2011-01-141,3241,3581,3241,3279,5001,327
2011-01-131,3161,3271,3151,3188,8001,318
2011-01-121,3661,3661,3151,31511,5001,315
2011-01-111,3681,3681,3361,34711,3001,347
2011-01-071,3771,3771,3481,35912,3001,359
2011-01-061,3511,3771,3511,3718,3001,371
2011-01-051,3551,3681,3291,35010,6001,350
2011-01-041,3451,3671,3431,3657,6001,365

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