1. HOME >
  2. 株価時系列 >
  3. 6718 >
  4. 2012年

6718 アイホン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4511,4691,4431,44511,3001,445
2012-12-271,4691,4701,4331,45518,1001,455
2012-12-261,4441,4631,4101,45711,5001,457
2012-12-251,4751,4751,4311,44418,7001,444
2012-12-211,4951,4951,4351,44024,4001,440
2012-12-201,4451,4801,4421,46520,6001,465
2012-12-191,4481,4501,4371,44229,8001,442
2012-12-181,4391,4391,4211,42113,0001,421
2012-12-171,4001,4241,3791,41734,4001,417
2012-12-141,3631,3781,3631,37027,5001,370
2012-12-131,3621,3741,3531,36321,4001,363
2012-12-121,3681,3751,3611,37116,4001,371
2012-12-111,3961,3961,3591,36559,6001,365
2012-12-101,3261,3531,3011,35338,8001,353
2012-12-071,2941,3131,2801,29921,3001,299
2012-12-061,3021,3041,2851,29620,8001,296
2012-12-051,2611,3001,2601,30017,0001,300
2012-12-041,2971,3141,2611,26153,0001,261
2012-12-031,2861,3291,2771,32354,9001,323
2012-11-301,2461,2671,2001,256189,4001,256
2012-11-291,2421,2591,2221,22318,5001,223
2012-11-281,2721,2731,2161,22329,8001,223
2012-11-271,2871,2941,2541,25714,5001,257
2012-11-261,2971,3061,2801,28621,8001,286
2012-11-221,3461,3591,2731,28435,8001,284
2012-11-211,2891,3241,2891,32416,8001,324
2012-11-201,2531,2811,2531,27618,5001,276
2012-11-191,2451,2531,2451,24914,9001,249
2012-11-161,2131,2391,1981,23935,5001,239
2012-11-151,2671,2741,1901,19586,5001,195
2012-11-141,2661,2791,2661,26814,7001,268
2012-11-131,3001,3001,2621,26213,8001,262
2012-11-121,3611,3611,3171,31821,4001,318
2012-11-091,3651,3651,3541,3548,8001,354
2012-11-081,3741,3801,3681,3683,0001,368
2012-11-071,3941,4011,3791,3844,4001,384
2012-11-061,3781,3881,3651,3727,8001,372
2012-11-051,3941,4081,3611,3787,0001,378
2012-11-021,4001,4041,3851,39311,8001,393
2012-11-011,3951,4091,3791,39313,5001,393
2012-10-311,3571,4141,3551,38217,2001,382
2012-10-301,4341,4641,3551,35521,9001,355
2012-10-291,4621,4921,4301,4595,9001,459
2012-10-261,5101,5101,4681,4874,8001,487
2012-10-251,5021,5091,5001,5094,8001,509
2012-10-241,5131,5131,4851,5019,2001,501
2012-10-231,5261,5261,5041,5093,2001,509
2012-10-221,4721,5161,4721,5093,9001,509
2012-10-191,4701,4901,4701,4814,3001,481
2012-10-181,4661,5001,4361,45714,3001,457
2012-10-171,4401,4651,4221,4656,2001,465
2012-10-161,4301,4301,4181,4211,8001,421
2012-10-151,4031,4331,4031,4292,5001,429
2012-10-121,3891,4271,3891,4003,5001,400
2012-10-111,3861,4311,3801,3807,0001,380
2012-10-101,4801,4801,4111,4145,6001,414
2012-10-091,5351,5501,4841,4849,8001,484
2012-10-051,5791,5791,5171,5177,8001,517
2012-10-041,5591,5801,5591,5792,2001,579
2012-10-031,5861,6151,5571,5575,6001,557
2012-10-021,6271,6271,6011,6152,4001,615
2012-10-011,6171,6201,5951,6202,8001,620
2012-09-281,6171,6191,6091,6192,9001,619
2012-09-271,6031,6241,6031,6164,0001,616
2012-09-261,6151,6221,5901,6226,2001,622
2012-09-251,6001,6201,5991,62012,5001,620
2012-09-241,5851,5951,5831,5954,2001,595
2012-09-211,5931,6061,5841,58411,1001,584
2012-09-201,6001,6001,5931,5931,1001,593
2012-09-191,6081,6081,5721,6007,3001,600
2012-09-181,6101,6201,6011,6205,4001,620
2012-09-141,6001,6101,5981,61012,6001,610
2012-09-131,5981,5981,5871,5871,7001,587
2012-09-121,5991,6021,5601,6003,1001,600
2012-09-111,5401,5881,5321,5855,1001,585
2012-09-101,4991,5451,4691,5406,6001,540
2012-09-071,4641,4691,4271,4693,9001,469
2012-09-061,4161,4381,4161,4384,0001,438
2012-09-051,4311,4501,4131,4395,6001,439
2012-09-041,5101,5101,4211,43111,9001,431
2012-09-031,5401,5401,5201,5205,2001,520
2012-08-311,5501,5561,5411,5413,0001,541
2012-08-301,5661,5661,5661,5664001,566
2012-08-291,5831,5901,5651,5901,6001,590
2012-08-281,5721,5891,5501,55611,1001,556
2012-08-271,6201,6201,5851,5852,0001,585
2012-08-241,6101,6201,6101,6125,7001,612
2012-08-231,5831,5991,5831,5991,3001,599
2012-08-221,6281,6291,5491,6117,4001,611
2012-08-211,5991,6301,5991,6304,5001,630
2012-08-201,6001,6301,5961,5992,8001,599
2012-08-171,5991,6001,5981,6003,1001,600
2012-08-161,6001,6351,6001,6345,0001,634
2012-08-151,6021,6021,5861,6001,4001,600
2012-08-141,5991,6001,5961,5964,2001,596
2012-08-131,5721,6001,5721,5992,0001,599
2012-08-101,6001,6001,5891,6008,4001,600
2012-08-091,6001,6001,5951,6007,1001,600
2012-08-081,5871,5901,5821,5907,1001,590
2012-08-071,5591,5861,5591,5713,0001,571
2012-08-061,5691,5691,5411,5662,1001,566
2012-08-031,5251,5641,5251,5391,6001,539
2012-08-021,5851,5851,5281,5286,3001,528
2012-08-011,5431,5441,5131,5154,6001,515
2012-07-311,5571,5571,5121,5181,6001,518
2012-07-301,5471,5471,4871,5374,2001,537
2012-07-271,5461,5681,5101,5101,9001,510
2012-07-261,4871,5211,4801,5212,7001,521
2012-07-251,5541,5541,4871,4877,7001,487
2012-07-241,5401,5401,5101,5143,3001,514
2012-07-231,4921,5421,4911,5203,9001,520
2012-07-201,5381,5591,4911,4927,3001,492
2012-07-191,5731,5771,5601,5603,7001,560
2012-07-181,5621,5821,5431,5533,2001,553
2012-07-171,5781,5781,5621,5621,1001,562
2012-07-131,5711,5901,5711,5783,1001,578
2012-07-121,5921,5921,5801,5884,9001,588
2012-07-111,5751,5911,5751,5812,4001,581
2012-07-101,5971,5981,5731,5937,1001,593
2012-07-091,5491,5831,5491,5782,5001,578
2012-07-061,5701,5861,5611,5644,7001,564
2012-07-051,5411,5771,5411,5622,3001,562
2012-07-041,5551,5711,5451,5555,4001,555
2012-07-031,5601,5771,5601,5653,9001,565
2012-07-021,6001,6001,5501,55015,5001,550
2012-06-291,5711,6001,5711,59211,7001,592
2012-06-281,5901,5971,5721,5875,3001,587
2012-06-271,5881,5981,5651,5893,0001,589
2012-06-261,5271,5921,5271,5888,1001,588
2012-06-251,5991,5991,5461,5467,3001,546
2012-06-221,5501,5761,5421,5702,7001,570
2012-06-211,5431,5501,5361,5503,9001,550
2012-06-201,5521,5521,5371,5441,4001,544
2012-06-191,5751,5751,5541,5543,0001,554
2012-06-181,5901,5941,5721,5773,5001,577
2012-06-151,6001,6001,5921,60010,1001,600
2012-06-141,5451,5841,5451,5594,5001,559
2012-06-131,5751,5911,5551,5693,3001,569
2012-06-121,5401,6141,5401,6145,1001,614
2012-06-111,6101,6101,5441,5659,5001,565
2012-06-081,6001,6001,5141,56515,3001,565
2012-06-071,5521,5961,5471,5968,2001,596
2012-06-061,4781,5471,4781,5475,7001,547
2012-06-051,4991,4991,4501,4634,5001,463
2012-06-041,4291,5001,4031,50012,3001,500
2012-06-011,4131,4401,4061,4303,9001,430
2012-05-311,4001,4421,3801,4417,0001,441
2012-05-301,4431,4551,4011,4177,5001,417
2012-05-291,4211,4611,4171,4442,7001,444
2012-05-281,4551,4741,4311,4401,9001,440
2012-05-251,4941,4941,4501,4537,1001,453
2012-05-241,4031,4501,4031,4343,9001,434
2012-05-231,4171,4221,4001,4036,9001,403
2012-05-221,4571,4571,4401,4402,1001,440
2012-05-211,4141,4601,4081,4602,5001,460
2012-05-181,4191,4451,4001,4447,0001,444
2012-05-171,4061,4761,4031,4428,4001,442
2012-05-161,4831,4831,4111,4243,8001,424
2012-05-151,4841,4951,3831,4895,6001,489
2012-05-141,5211,5431,5211,5241,9001,524
2012-05-111,5451,5971,5391,5454,0001,545
2012-05-101,5881,5881,5501,5694,9001,569
2012-05-091,5971,5971,5651,5724,5001,572
2012-05-081,5951,6141,5821,6075,5001,607
2012-05-071,5651,6101,5651,5967,6001,596
2012-05-021,6121,6451,5501,6049,7001,604
2012-05-011,5981,6001,5761,5762,1001,576
2012-04-271,6001,6091,6001,6053,3001,605
2012-04-261,5791,6171,5791,6148,4001,614
2012-04-251,5781,5791,5391,5796,8001,579
2012-04-241,5611,5611,5381,5383,4001,538
2012-04-231,5491,5751,5491,5672,3001,567
2012-04-201,4951,5451,4951,5445,4001,544
2012-04-191,5241,5241,4961,4985,0001,498
2012-04-181,4721,5421,4721,5258,8001,525
2012-04-171,4741,4741,4691,4702,1001,470
2012-04-161,4501,4741,4461,4746,2001,474
2012-04-131,4561,4581,4551,4561,0001,456
2012-04-121,4681,4681,4411,4566,9001,456
2012-04-111,4721,4871,4661,4776,0001,477
2012-04-101,4821,4921,4811,4907,1001,490
2012-04-091,4921,5091,4901,4994,5001,499
2012-04-061,4891,5091,4881,5095,3001,509
2012-04-051,4981,5041,4921,4991,9001,499
2012-04-041,5241,5241,5011,5097,3001,509
2012-04-031,5281,5441,5241,5246,2001,524
2012-04-021,5551,5551,5471,5545,6001,554
2012-03-301,6041,6041,5751,5773,9001,577
2012-03-291,5751,6001,5751,5816,7001,581
2012-03-281,6031,6081,5671,5756,7001,575
2012-03-271,5591,6091,5591,60912,0001,609
2012-03-261,5831,5831,5451,5519,4001,551
2012-03-231,5551,5821,5541,57110,2001,571
2012-03-221,5651,5661,5521,5545,6001,554
2012-03-211,5471,5651,5471,54915,3001,549
2012-03-191,5591,5651,5531,5533,3001,553
2012-03-161,5501,5661,5501,5605,5001,560
2012-03-151,5541,5641,5521,5526,0001,552
2012-03-141,5641,5641,5501,5508,9001,550
2012-03-131,5531,5631,5361,55012,3001,550
2012-03-121,5541,5541,5491,5506,9001,550
2012-03-091,5651,5791,5531,55623,6001,556
2012-03-081,5581,5721,5581,5653,3001,565
2012-03-071,5531,5651,5501,5657,3001,565
2012-03-061,5531,5641,5521,5575,2001,557
2012-03-051,5521,5601,5501,5545,9001,554
2012-03-021,5561,5641,5511,5526,2001,552
2012-03-011,5541,5601,5501,55611,7001,556
2012-02-291,5541,5601,5461,55111,7001,551
2012-02-281,5411,5721,5411,55313,9001,553
2012-02-271,5511,5631,5511,5549,5001,554
2012-02-241,5621,5651,5511,55410,1001,554
2012-02-231,5551,5701,5531,5548,6001,554
2012-02-221,5671,5751,5571,5587,6001,558
2012-02-211,5541,5681,5311,56114,4001,561
2012-02-201,5531,5691,5471,55113,0001,551
2012-02-171,5531,5601,5321,55311,8001,553
2012-02-161,5501,5541,5401,5519,4001,551
2012-02-151,5601,5601,5481,55011,1001,550
2012-02-141,5491,5611,5101,56012,2001,560
2012-02-131,5521,5541,5151,5497,7001,549
2012-02-101,5501,5521,5321,55215,3001,552
2012-02-091,5551,5601,5481,5509,2001,550
2012-02-081,5541,5581,5501,5585,5001,558
2012-02-071,5451,5481,5451,5473,0001,547
2012-02-061,5521,5521,4801,5476,5001,547
2012-02-031,5401,5411,5201,5352,2001,535
2012-02-021,5341,5601,5111,5405,8001,540
2012-02-011,5411,5441,5341,5342,6001,534
2012-01-311,5521,5671,5221,5318,9001,531
2012-01-301,5481,5671,5431,5528,3001,552
2012-01-271,5611,5671,5581,5673,9001,567
2012-01-261,5601,5661,5571,5617,7001,561
2012-01-251,5501,5621,5461,5576,5001,557
2012-01-241,5691,5691,5011,5446,3001,544
2012-01-231,5791,5951,5131,5639,1001,563
2012-01-201,5361,5601,5301,55117,0001,551
2012-01-191,5201,5351,5061,52812,8001,528
2012-01-181,5251,5371,5191,52010,7001,520
2012-01-171,5231,5251,5091,5255,3001,525
2012-01-161,5021,5291,5021,5236,4001,523
2012-01-131,5141,5211,5011,50224,3001,502
2012-01-121,5121,5251,4861,51618,3001,516
2012-01-111,5051,5251,5051,5141,0001,514
2012-01-101,5001,5451,5001,5058,4001,505
2012-01-061,4911,5001,4911,4995,3001,499
2012-01-051,5071,5071,4901,4951,3001,495
2012-01-041,4791,5101,4791,50717,0001,507

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