1. HOME >
  2. 株価時系列 >
  3. 6718 >
  4. 2013年

6718 アイホン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7671,8031,7671,78322,9001,783
2013-12-271,7181,7701,7181,76740,3001,767
2013-12-261,6981,7181,6801,71216,5001,712
2013-12-251,6731,6951,6701,69036,2001,690
2013-12-241,6501,6991,6451,66737,2001,667
2013-12-201,7041,7041,6351,67430,5001,674
2013-12-191,7101,7171,6981,71614,4001,716
2013-12-181,6871,7101,6821,70836,8001,708
2013-12-171,6781,6881,6751,68515,2001,685
2013-12-161,6801,6831,6611,67315,6001,673
2013-12-131,6351,6801,6351,66644,0001,666
2013-12-121,6671,6751,6441,67011,8001,670
2013-12-111,6661,6701,6461,66636,2001,666
2013-12-101,6541,6601,6501,66015,6001,660
2013-12-091,6451,6581,6451,65413,3001,654
2013-12-061,6241,6441,6241,6384,7001,638
2013-12-051,6141,6391,6141,62410,7001,624
2013-12-041,6281,6391,6251,6308,1001,630
2013-12-031,6541,6561,6431,65110,9001,651
2013-12-021,6461,6541,6291,65015,6001,650
2013-11-291,6251,6311,6131,62516,5001,625
2013-11-281,6341,6501,6191,62513,6001,625
2013-11-271,6421,6661,6331,63917,1001,639
2013-11-261,6721,6751,6511,66715,8001,667
2013-11-251,6771,6791,6671,67416,5001,674
2013-11-221,6631,6841,6501,67839,8001,678
2013-11-211,6421,6641,6351,65933,9001,659
2013-11-201,6411,6731,6401,65630,8001,656
2013-11-191,6451,6701,6211,65125,6001,651
2013-11-181,6801,6941,6381,64527,9001,645
2013-11-151,6281,6881,6131,65547,8001,655
2013-11-141,6291,6301,6131,62818,9001,628
2013-11-131,6391,6471,6151,63016,5001,630
2013-11-121,6481,6501,6281,64921,7001,649
2013-11-111,6491,6501,6281,64515,2001,645
2013-11-081,6501,6501,6251,64417,4001,644
2013-11-071,6501,6501,6361,64430,7001,644
2013-11-061,5951,6131,5821,6098,9001,609
2013-11-051,5981,5981,5781,5835,4001,583
2013-11-011,5881,5951,5781,57910,9001,579
2013-10-311,6031,6081,5881,60715,0001,607
2013-10-301,5821,5871,5801,5839,2001,583
2013-10-291,5961,5961,5721,5778,9001,577
2013-10-281,5971,5971,5731,5859,4001,585
2013-10-251,6281,6281,5871,59417,1001,594
2013-10-241,6201,6201,6031,61612,8001,616
2013-10-231,6401,6521,6241,6278,2001,627
2013-10-221,6191,6451,6191,6327,8001,632
2013-10-211,6041,6331,6041,6194,3001,619
2013-10-181,5971,6101,5871,6035,1001,603
2013-10-171,6011,6121,5961,5997,3001,599
2013-10-161,6001,6151,5861,6019,4001,601
2013-10-151,5971,6171,5951,60312,9001,603
2013-10-111,5901,6101,5701,59722,1001,597
2013-10-101,5791,5791,5601,56314,7001,563
2013-10-091,5721,5721,5581,56913,3001,569
2013-10-081,5801,5831,5571,57219,2001,572
2013-10-071,6171,6201,5941,59722,5001,597
2013-10-041,6301,6431,6161,61619,6001,616
2013-10-031,6401,6701,6291,63830,0001,638
2013-10-021,6661,6671,6411,64614,1001,646
2013-10-011,6621,7001,6501,66726,7001,667
2013-09-301,7251,7341,6801,68032,6001,680
2013-09-271,6901,7251,6801,70678,6001,706
2013-09-261,6361,6491,6021,64010,3001,640
2013-09-251,6401,6471,6251,63815,3001,638
2013-09-241,6151,6371,6061,6287,4001,628
2013-09-201,6351,6441,6111,6398,3001,639
2013-09-191,6211,6371,6061,6367,9001,636
2013-09-181,6181,6201,6061,6127,7001,612
2013-09-171,6061,6301,6041,6067,6001,606
2013-09-131,6081,6121,5931,60827,2001,608
2013-09-121,6601,6601,5701,61112,6001,611
2013-09-111,6841,6841,6311,65714,9001,657
2013-09-101,6701,6901,6451,68413,8001,684
2013-09-091,6731,6751,6481,67015,9001,670
2013-09-061,6341,6431,6271,64212,8001,642
2013-09-051,6291,6331,6201,63212,8001,632
2013-09-041,6201,6271,6101,6259,8001,625
2013-09-031,6291,6291,6141,62715,8001,627
2013-09-021,5941,6271,5911,62113,1001,621
2013-08-301,6281,6281,6011,60416,0001,604
2013-08-291,6151,6331,6091,62121,6001,621
2013-08-281,6061,6291,5831,61512,8001,615
2013-08-271,6141,6231,6001,6166,0001,616
2013-08-261,6251,6251,5971,61410,5001,614
2013-08-231,6401,6401,6001,62812,2001,628
2013-08-221,6171,6201,6071,6207,7001,620
2013-08-211,6121,6171,6011,6036,3001,603
2013-08-201,6201,6331,6011,6029,1001,602
2013-08-191,6591,6591,6201,62012,5001,620
2013-08-161,6431,6661,6061,66427,9001,664
2013-08-151,6771,6771,6201,64128,3001,641
2013-08-141,6461,6801,6351,68021,3001,680
2013-08-131,5991,6451,5951,64416,9001,644
2013-08-121,5951,6061,5901,60123,0001,601
2013-08-091,5951,5951,5741,5778,1001,577
2013-08-081,5801,6191,5801,59525,1001,595
2013-08-071,6371,6371,6001,6006,1001,600
2013-08-061,6301,6431,6041,64312,4001,643
2013-08-051,5921,6201,5901,6193,1001,619
2013-08-021,6061,6361,5571,6199,6001,619
2013-08-011,5501,6111,5241,61015,3001,610
2013-07-311,6281,6281,5681,56821,3001,568
2013-07-301,5511,5961,5501,5969,2001,596
2013-07-291,5801,5941,5511,5557,6001,555
2013-07-261,6161,6321,6071,60810,0001,608
2013-07-251,6571,6601,6351,64213,4001,642
2013-07-241,6481,6501,6391,65014,9001,650
2013-07-231,5971,6491,5801,64255,3001,642
2013-07-221,6331,6591,6331,65420,7001,654
2013-07-191,6531,6571,6191,63013,8001,630
2013-07-181,6311,6511,6291,65111,5001,651
2013-07-171,6471,6571,6391,64915,1001,649
2013-07-161,6501,6651,6331,64219,7001,642
2013-07-121,6321,6401,6311,63310,8001,633
2013-07-111,6401,6401,6121,6136,1001,613
2013-07-101,6491,6511,6371,64913,9001,649
2013-07-091,6491,6511,6301,65112,0001,651
2013-07-081,6511,6511,6051,6056,1001,605
2013-07-051,6551,6551,6151,65112,6001,651
2013-07-041,6541,6541,6211,6214,8001,621
2013-07-031,6251,6601,6001,6429,1001,642
2013-07-021,6761,6761,6301,65019,0001,650
2013-07-011,6251,6251,6041,6157,8001,615
2013-06-281,5951,6391,5951,62415,6001,624
2013-06-271,5861,6201,5701,62012,8001,620
2013-06-261,6021,6251,5611,59134,2001,591
2013-06-251,5861,5861,5151,5207,2001,520
2013-06-241,5481,5691,5481,56810,1001,568
2013-06-211,5361,5371,5051,5318,6001,531
2013-06-201,5621,5681,5421,5503,1001,550
2013-06-191,5761,5891,5671,5713,7001,571
2013-06-181,5721,5911,4801,56626,9001,566
2013-06-171,5451,5691,5071,55126,6001,551
2013-06-141,5241,5391,5071,50733,5001,507
2013-06-131,4801,5251,4801,4944,6001,494
2013-06-121,4821,5231,4821,5027,0001,502
2013-06-111,5211,5221,5021,50611,2001,506
2013-06-101,5461,5461,5181,5366,0001,536
2013-06-071,4751,5241,4751,49517,6001,495
2013-06-061,4781,5291,4781,48821,7001,488
2013-06-051,4781,5241,4781,50010,0001,500
2013-06-041,4721,4901,4501,47917,0001,479
2013-06-031,4671,4941,4671,47412,4001,474
2013-05-311,4751,4881,4751,4775,9001,477
2013-05-301,4791,4921,4631,47015,5001,470
2013-05-291,5001,5001,4791,47910,9001,479
2013-05-281,4551,4971,4451,47921,9001,479
2013-05-271,5501,5501,4421,44233,1001,442
2013-05-241,6171,6171,5201,56415,3001,564
2013-05-231,6171,6221,5601,56014,8001,560
2013-05-221,6281,6341,6231,62610,1001,626
2013-05-211,6441,6441,6201,6226,9001,622
2013-05-201,6471,6531,6281,6356,7001,635
2013-05-171,5911,6381,5911,62319,9001,623
2013-05-161,6111,6231,5921,6028,7001,602
2013-05-151,6391,6391,6091,6105,9001,610
2013-05-141,6211,6371,6211,6243,6001,624
2013-05-131,6421,6481,6011,6178,5001,617
2013-05-101,6221,6401,5931,61215,4001,612
2013-05-091,6501,6501,6181,62017,0001,620
2013-05-081,6731,7161,6411,65727,8001,657
2013-05-071,6311,6541,6301,64614,0001,646
2013-05-021,5991,6191,5981,6114,2001,611
2013-05-011,5961,6041,5851,5945,6001,594
2013-04-301,6001,6121,5921,5926,1001,592
2013-04-261,6251,6271,5891,60012,5001,600
2013-04-251,6261,6301,6041,62910,1001,629
2013-04-241,6171,6281,6051,6285,6001,628
2013-04-231,6041,6101,6021,6102,2001,610
2013-04-221,6001,6261,6001,6116,2001,611
2013-04-191,5751,6011,5601,57714,6001,577
2013-04-181,5961,6101,5701,5887,0001,588
2013-04-171,5771,6031,5721,5968,7001,596
2013-04-161,5591,5751,5401,55811,3001,558
2013-04-151,6171,6221,5461,59216,4001,592
2013-04-121,6281,6301,6151,6175,2001,617
2013-04-111,6301,6321,6001,6298,9001,629
2013-04-101,6261,6291,6101,62413,6001,624
2013-04-091,5901,6301,5891,61019,5001,610
2013-04-081,6001,6261,5731,59719,8001,597
2013-04-051,6001,6291,5661,59619,4001,596
2013-04-041,4741,5611,4741,5608,0001,560
2013-04-031,4751,5591,4751,5487,3001,548
2013-04-021,5151,5151,4551,47512,0001,475
2013-04-011,5631,5631,5221,5237,0001,523
2013-03-291,5991,6001,5501,5638,8001,563
2013-03-281,5891,6021,5851,6017,7001,601
2013-03-271,5241,5951,5241,58512,5001,585
2013-03-261,5601,6101,5601,60514,8001,605
2013-03-251,6001,6001,5591,55921,4001,559
2013-03-221,5901,5901,5511,5517,4001,551
2013-03-211,5701,5901,5701,58115,0001,581
2013-03-191,5531,5671,5531,5626,5001,562
2013-03-181,5701,5721,5511,5515,0001,551
2013-03-151,5451,5631,5391,55113,1001,551
2013-03-141,5401,5501,5321,5335,6001,533
2013-03-131,5371,5471,5211,5348,6001,534
2013-03-121,5311,5481,5311,5379,1001,537
2013-03-111,5411,5441,5231,52810,0001,528
2013-03-081,5041,5401,5041,54035,1001,540
2013-03-071,5231,5471,5231,5356,3001,535
2013-03-061,5221,5451,5171,5187,6001,518
2013-03-051,4951,5351,4951,5225,5001,522
2013-03-041,4751,5011,4751,49511,0001,495
2013-03-011,4921,5001,4791,4936,7001,493
2013-02-281,4411,4941,4401,4937,5001,493
2013-02-271,4501,4571,4411,4467,4001,446
2013-02-261,4601,4781,4531,4585,5001,458
2013-02-251,4721,4851,4671,48019,4001,480
2013-02-221,4671,4891,4601,47211,8001,472
2013-02-211,5011,5071,4971,4974,3001,497
2013-02-201,4941,5121,4941,5115,5001,511
2013-02-191,4951,5121,4601,5039,2001,503
2013-02-181,4691,5001,4691,5008,0001,500
2013-02-151,4591,4771,4581,4697,7001,469
2013-02-141,4781,4861,4621,4707,8001,470
2013-02-131,5051,5051,4741,4807,0001,480
2013-02-121,5401,5461,5131,51311,1001,513
2013-02-081,5481,5481,5201,54013,4001,540
2013-02-071,5511,5591,5401,5427,5001,542
2013-02-061,5691,5791,5661,56810,5001,568
2013-02-051,5501,5731,5451,55014,3001,550
2013-02-041,5511,5831,5511,5727,9001,572
2013-02-011,5261,5681,5251,53512,9001,535
2013-01-311,5501,5591,5211,52417,6001,524
2013-01-301,5551,6091,5351,53572,6001,535
2013-01-291,5001,5001,4801,4829,0001,482
2013-01-281,4951,5001,4901,49212,5001,492
2013-01-251,5001,5001,4851,48916,1001,489
2013-01-241,4811,4941,4751,49314,9001,493
2013-01-231,4721,4891,4601,4889,1001,488
2013-01-221,4851,4981,4711,48512,0001,485
2013-01-211,4851,4931,4831,4838,0001,483
2013-01-181,4851,4951,4721,4789,3001,478
2013-01-171,4851,4851,4481,4736,2001,473
2013-01-161,4851,4871,4521,4647,8001,464
2013-01-151,4781,4901,4701,4718,1001,471
2013-01-111,4771,4781,4671,4727,3001,472
2013-01-101,4311,4671,4301,46013,7001,460
2013-01-091,4091,4561,4091,45034,3001,450
2013-01-081,4821,4881,4651,46911,9001,469
2013-01-071,4891,4941,4641,48214,0001,482
2013-01-041,4721,4821,4501,45916,0001,459

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