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
2013-12-30	1,767	1,803	1,767	1,783	22,900	1,783
2013-12-27	1,718	1,770	1,718	1,767	40,300	1,767
2013-12-26	1,698	1,718	1,680	1,712	16,500	1,712
2013-12-25	1,673	1,695	1,670	1,690	36,200	1,690
2013-12-24	1,650	1,699	1,645	1,667	37,200	1,667
2013-12-20	1,704	1,704	1,635	1,674	30,500	1,674
2013-12-19	1,710	1,717	1,698	1,716	14,400	1,716
2013-12-18	1,687	1,710	1,682	1,708	36,800	1,708
2013-12-17	1,678	1,688	1,675	1,685	15,200	1,685
2013-12-16	1,680	1,683	1,661	1,673	15,600	1,673
2013-12-13	1,635	1,680	1,635	1,666	44,000	1,666
2013-12-12	1,667	1,675	1,644	1,670	11,800	1,670
2013-12-11	1,666	1,670	1,646	1,666	36,200	1,666
2013-12-10	1,654	1,660	1,650	1,660	15,600	1,660
2013-12-09	1,645	1,658	1,645	1,654	13,300	1,654
2013-12-06	1,624	1,644	1,624	1,638	4,700	1,638
2013-12-05	1,614	1,639	1,614	1,624	10,700	1,624
2013-12-04	1,628	1,639	1,625	1,630	8,100	1,630
2013-12-03	1,654	1,656	1,643	1,651	10,900	1,651
2013-12-02	1,646	1,654	1,629	1,650	15,600	1,650
2013-11-29	1,625	1,631	1,613	1,625	16,500	1,625
2013-11-28	1,634	1,650	1,619	1,625	13,600	1,625
2013-11-27	1,642	1,666	1,633	1,639	17,100	1,639
2013-11-26	1,672	1,675	1,651	1,667	15,800	1,667
2013-11-25	1,677	1,679	1,667	1,674	16,500	1,674
2013-11-22	1,663	1,684	1,650	1,678	39,800	1,678
2013-11-21	1,642	1,664	1,635	1,659	33,900	1,659
2013-11-20	1,641	1,673	1,640	1,656	30,800	1,656
2013-11-19	1,645	1,670	1,621	1,651	25,600	1,651
2013-11-18	1,680	1,694	1,638	1,645	27,900	1,645
2013-11-15	1,628	1,688	1,613	1,655	47,800	1,655
2013-11-14	1,629	1,630	1,613	1,628	18,900	1,628
2013-11-13	1,639	1,647	1,615	1,630	16,500	1,630
2013-11-12	1,648	1,650	1,628	1,649	21,700	1,649
2013-11-11	1,649	1,650	1,628	1,645	15,200	1,645
2013-11-08	1,650	1,650	1,625	1,644	17,400	1,644
2013-11-07	1,650	1,650	1,636	1,644	30,700	1,644
2013-11-06	1,595	1,613	1,582	1,609	8,900	1,609
2013-11-05	1,598	1,598	1,578	1,583	5,400	1,583
2013-11-01	1,588	1,595	1,578	1,579	10,900	1,579
2013-10-31	1,603	1,608	1,588	1,607	15,000	1,607
2013-10-30	1,582	1,587	1,580	1,583	9,200	1,583
2013-10-29	1,596	1,596	1,572	1,577	8,900	1,577
2013-10-28	1,597	1,597	1,573	1,585	9,400	1,585
2013-10-25	1,628	1,628	1,587	1,594	17,100	1,594
2013-10-24	1,620	1,620	1,603	1,616	12,800	1,616
2013-10-23	1,640	1,652	1,624	1,627	8,200	1,627
2013-10-22	1,619	1,645	1,619	1,632	7,800	1,632
2013-10-21	1,604	1,633	1,604	1,619	4,300	1,619
2013-10-18	1,597	1,610	1,587	1,603	5,100	1,603
2013-10-17	1,601	1,612	1,596	1,599	7,300	1,599
2013-10-16	1,600	1,615	1,586	1,601	9,400	1,601
2013-10-15	1,597	1,617	1,595	1,603	12,900	1,603
2013-10-11	1,590	1,610	1,570	1,597	22,100	1,597
2013-10-10	1,579	1,579	1,560	1,563	14,700	1,563
2013-10-09	1,572	1,572	1,558	1,569	13,300	1,569
2013-10-08	1,580	1,583	1,557	1,572	19,200	1,572
2013-10-07	1,617	1,620	1,594	1,597	22,500	1,597
2013-10-04	1,630	1,643	1,616	1,616	19,600	1,616
2013-10-03	1,640	1,670	1,629	1,638	30,000	1,638
2013-10-02	1,666	1,667	1,641	1,646	14,100	1,646
2013-10-01	1,662	1,700	1,650	1,667	26,700	1,667
2013-09-30	1,725	1,734	1,680	1,680	32,600	1,680
2013-09-27	1,690	1,725	1,680	1,706	78,600	1,706
2013-09-26	1,636	1,649	1,602	1,640	10,300	1,640
2013-09-25	1,640	1,647	1,625	1,638	15,300	1,638
2013-09-24	1,615	1,637	1,606	1,628	7,400	1,628
2013-09-20	1,635	1,644	1,611	1,639	8,300	1,639
2013-09-19	1,621	1,637	1,606	1,636	7,900	1,636
2013-09-18	1,618	1,620	1,606	1,612	7,700	1,612
2013-09-17	1,606	1,630	1,604	1,606	7,600	1,606
2013-09-13	1,608	1,612	1,593	1,608	27,200	1,608
2013-09-12	1,660	1,660	1,570	1,611	12,600	1,611
2013-09-11	1,684	1,684	1,631	1,657	14,900	1,657
2013-09-10	1,670	1,690	1,645	1,684	13,800	1,684
2013-09-09	1,673	1,675	1,648	1,670	15,900	1,670
2013-09-06	1,634	1,643	1,627	1,642	12,800	1,642
2013-09-05	1,629	1,633	1,620	1,632	12,800	1,632
2013-09-04	1,620	1,627	1,610	1,625	9,800	1,625
2013-09-03	1,629	1,629	1,614	1,627	15,800	1,627
2013-09-02	1,594	1,627	1,591	1,621	13,100	1,621
2013-08-30	1,628	1,628	1,601	1,604	16,000	1,604
2013-08-29	1,615	1,633	1,609	1,621	21,600	1,621
2013-08-28	1,606	1,629	1,583	1,615	12,800	1,615
2013-08-27	1,614	1,623	1,600	1,616	6,000	1,616
2013-08-26	1,625	1,625	1,597	1,614	10,500	1,614
2013-08-23	1,640	1,640	1,600	1,628	12,200	1,628
2013-08-22	1,617	1,620	1,607	1,620	7,700	1,620
2013-08-21	1,612	1,617	1,601	1,603	6,300	1,603
2013-08-20	1,620	1,633	1,601	1,602	9,100	1,602
2013-08-19	1,659	1,659	1,620	1,620	12,500	1,620
2013-08-16	1,643	1,666	1,606	1,664	27,900	1,664
2013-08-15	1,677	1,677	1,620	1,641	28,300	1,641
2013-08-14	1,646	1,680	1,635	1,680	21,300	1,680
2013-08-13	1,599	1,645	1,595	1,644	16,900	1,644
2013-08-12	1,595	1,606	1,590	1,601	23,000	1,601
2013-08-09	1,595	1,595	1,574	1,577	8,100	1,577
2013-08-08	1,580	1,619	1,580	1,595	25,100	1,595
2013-08-07	1,637	1,637	1,600	1,600	6,100	1,600
2013-08-06	1,630	1,643	1,604	1,643	12,400	1,643
2013-08-05	1,592	1,620	1,590	1,619	3,100	1,619
2013-08-02	1,606	1,636	1,557	1,619	9,600	1,619
2013-08-01	1,550	1,611	1,524	1,610	15,300	1,610
2013-07-31	1,628	1,628	1,568	1,568	21,300	1,568
2013-07-30	1,551	1,596	1,550	1,596	9,200	1,596
2013-07-29	1,580	1,594	1,551	1,555	7,600	1,555
2013-07-26	1,616	1,632	1,607	1,608	10,000	1,608
2013-07-25	1,657	1,660	1,635	1,642	13,400	1,642
2013-07-24	1,648	1,650	1,639	1,650	14,900	1,650
2013-07-23	1,597	1,649	1,580	1,642	55,300	1,642
2013-07-22	1,633	1,659	1,633	1,654	20,700	1,654
2013-07-19	1,653	1,657	1,619	1,630	13,800	1,630
2013-07-18	1,631	1,651	1,629	1,651	11,500	1,651
2013-07-17	1,647	1,657	1,639	1,649	15,100	1,649
2013-07-16	1,650	1,665	1,633	1,642	19,700	1,642
2013-07-12	1,632	1,640	1,631	1,633	10,800	1,633
2013-07-11	1,640	1,640	1,612	1,613	6,100	1,613
2013-07-10	1,649	1,651	1,637	1,649	13,900	1,649
2013-07-09	1,649	1,651	1,630	1,651	12,000	1,651
2013-07-08	1,651	1,651	1,605	1,605	6,100	1,605
2013-07-05	1,655	1,655	1,615	1,651	12,600	1,651
2013-07-04	1,654	1,654	1,621	1,621	4,800	1,621
2013-07-03	1,625	1,660	1,600	1,642	9,100	1,642
2013-07-02	1,676	1,676	1,630	1,650	19,000	1,650
2013-07-01	1,625	1,625	1,604	1,615	7,800	1,615
2013-06-28	1,595	1,639	1,595	1,624	15,600	1,624
2013-06-27	1,586	1,620	1,570	1,620	12,800	1,620
2013-06-26	1,602	1,625	1,561	1,591	34,200	1,591
2013-06-25	1,586	1,586	1,515	1,520	7,200	1,520
2013-06-24	1,548	1,569	1,548	1,568	10,100	1,568
2013-06-21	1,536	1,537	1,505	1,531	8,600	1,531
2013-06-20	1,562	1,568	1,542	1,550	3,100	1,550
2013-06-19	1,576	1,589	1,567	1,571	3,700	1,571
2013-06-18	1,572	1,591	1,480	1,566	26,900	1,566
2013-06-17	1,545	1,569	1,507	1,551	26,600	1,551
2013-06-14	1,524	1,539	1,507	1,507	33,500	1,507
2013-06-13	1,480	1,525	1,480	1,494	4,600	1,494
2013-06-12	1,482	1,523	1,482	1,502	7,000	1,502
2013-06-11	1,521	1,522	1,502	1,506	11,200	1,506
2013-06-10	1,546	1,546	1,518	1,536	6,000	1,536
2013-06-07	1,475	1,524	1,475	1,495	17,600	1,495
2013-06-06	1,478	1,529	1,478	1,488	21,700	1,488
2013-06-05	1,478	1,524	1,478	1,500	10,000	1,500
2013-06-04	1,472	1,490	1,450	1,479	17,000	1,479
2013-06-03	1,467	1,494	1,467	1,474	12,400	1,474
2013-05-31	1,475	1,488	1,475	1,477	5,900	1,477
2013-05-30	1,479	1,492	1,463	1,470	15,500	1,470
2013-05-29	1,500	1,500	1,479	1,479	10,900	1,479
2013-05-28	1,455	1,497	1,445	1,479	21,900	1,479
2013-05-27	1,550	1,550	1,442	1,442	33,100	1,442
2013-05-24	1,617	1,617	1,520	1,564	15,300	1,564
2013-05-23	1,617	1,622	1,560	1,560	14,800	1,560
2013-05-22	1,628	1,634	1,623	1,626	10,100	1,626
2013-05-21	1,644	1,644	1,620	1,622	6,900	1,622
2013-05-20	1,647	1,653	1,628	1,635	6,700	1,635
2013-05-17	1,591	1,638	1,591	1,623	19,900	1,623
2013-05-16	1,611	1,623	1,592	1,602	8,700	1,602
2013-05-15	1,639	1,639	1,609	1,610	5,900	1,610
2013-05-14	1,621	1,637	1,621	1,624	3,600	1,624
2013-05-13	1,642	1,648	1,601	1,617	8,500	1,617
2013-05-10	1,622	1,640	1,593	1,612	15,400	1,612
2013-05-09	1,650	1,650	1,618	1,620	17,000	1,620
2013-05-08	1,673	1,716	1,641	1,657	27,800	1,657
2013-05-07	1,631	1,654	1,630	1,646	14,000	1,646
2013-05-02	1,599	1,619	1,598	1,611	4,200	1,611
2013-05-01	1,596	1,604	1,585	1,594	5,600	1,594
2013-04-30	1,600	1,612	1,592	1,592	6,100	1,592
2013-04-26	1,625	1,627	1,589	1,600	12,500	1,600
2013-04-25	1,626	1,630	1,604	1,629	10,100	1,629
2013-04-24	1,617	1,628	1,605	1,628	5,600	1,628
2013-04-23	1,604	1,610	1,602	1,610	2,200	1,610
2013-04-22	1,600	1,626	1,600	1,611	6,200	1,611
2013-04-19	1,575	1,601	1,560	1,577	14,600	1,577
2013-04-18	1,596	1,610	1,570	1,588	7,000	1,588
2013-04-17	1,577	1,603	1,572	1,596	8,700	1,596
2013-04-16	1,559	1,575	1,540	1,558	11,300	1,558
2013-04-15	1,617	1,622	1,546	1,592	16,400	1,592
2013-04-12	1,628	1,630	1,615	1,617	5,200	1,617
2013-04-11	1,630	1,632	1,600	1,629	8,900	1,629
2013-04-10	1,626	1,629	1,610	1,624	13,600	1,624
2013-04-09	1,590	1,630	1,589	1,610	19,500	1,610
2013-04-08	1,600	1,626	1,573	1,597	19,800	1,597
2013-04-05	1,600	1,629	1,566	1,596	19,400	1,596
2013-04-04	1,474	1,561	1,474	1,560	8,000	1,560
2013-04-03	1,475	1,559	1,475	1,548	7,300	1,548
2013-04-02	1,515	1,515	1,455	1,475	12,000	1,475
2013-04-01	1,563	1,563	1,522	1,523	7,000	1,523
2013-03-29	1,599	1,600	1,550	1,563	8,800	1,563
2013-03-28	1,589	1,602	1,585	1,601	7,700	1,601
2013-03-27	1,524	1,595	1,524	1,585	12,500	1,585
2013-03-26	1,560	1,610	1,560	1,605	14,800	1,605
2013-03-25	1,600	1,600	1,559	1,559	21,400	1,559
2013-03-22	1,590	1,590	1,551	1,551	7,400	1,551
2013-03-21	1,570	1,590	1,570	1,581	15,000	1,581
2013-03-19	1,553	1,567	1,553	1,562	6,500	1,562
2013-03-18	1,570	1,572	1,551	1,551	5,000	1,551
2013-03-15	1,545	1,563	1,539	1,551	13,100	1,551
2013-03-14	1,540	1,550	1,532	1,533	5,600	1,533
2013-03-13	1,537	1,547	1,521	1,534	8,600	1,534
2013-03-12	1,531	1,548	1,531	1,537	9,100	1,537
2013-03-11	1,541	1,544	1,523	1,528	10,000	1,528
2013-03-08	1,504	1,540	1,504	1,540	35,100	1,540
2013-03-07	1,523	1,547	1,523	1,535	6,300	1,535
2013-03-06	1,522	1,545	1,517	1,518	7,600	1,518
2013-03-05	1,495	1,535	1,495	1,522	5,500	1,522
2013-03-04	1,475	1,501	1,475	1,495	11,000	1,495
2013-03-01	1,492	1,500	1,479	1,493	6,700	1,493
2013-02-28	1,441	1,494	1,440	1,493	7,500	1,493
2013-02-27	1,450	1,457	1,441	1,446	7,400	1,446
2013-02-26	1,460	1,478	1,453	1,458	5,500	1,458
2013-02-25	1,472	1,485	1,467	1,480	19,400	1,480
2013-02-22	1,467	1,489	1,460	1,472	11,800	1,472
2013-02-21	1,501	1,507	1,497	1,497	4,300	1,497
2013-02-20	1,494	1,512	1,494	1,511	5,500	1,511
2013-02-19	1,495	1,512	1,460	1,503	9,200	1,503
2013-02-18	1,469	1,500	1,469	1,500	8,000	1,500
2013-02-15	1,459	1,477	1,458	1,469	7,700	1,469
2013-02-14	1,478	1,486	1,462	1,470	7,800	1,470
2013-02-13	1,505	1,505	1,474	1,480	7,000	1,480
2013-02-12	1,540	1,546	1,513	1,513	11,100	1,513
2013-02-08	1,548	1,548	1,520	1,540	13,400	1,540
2013-02-07	1,551	1,559	1,540	1,542	7,500	1,542
2013-02-06	1,569	1,579	1,566	1,568	10,500	1,568
2013-02-05	1,550	1,573	1,545	1,550	14,300	1,550
2013-02-04	1,551	1,583	1,551	1,572	7,900	1,572
2013-02-01	1,526	1,568	1,525	1,535	12,900	1,535
2013-01-31	1,550	1,559	1,521	1,524	17,600	1,524
2013-01-30	1,555	1,609	1,535	1,535	72,600	1,535
2013-01-29	1,500	1,500	1,480	1,482	9,000	1,482
2013-01-28	1,495	1,500	1,490	1,492	12,500	1,492
2013-01-25	1,500	1,500	1,485	1,489	16,100	1,489
2013-01-24	1,481	1,494	1,475	1,493	14,900	1,493
2013-01-23	1,472	1,489	1,460	1,488	9,100	1,488
2013-01-22	1,485	1,498	1,471	1,485	12,000	1,485
2013-01-21	1,485	1,493	1,483	1,483	8,000	1,483
2013-01-18	1,485	1,495	1,472	1,478	9,300	1,478
2013-01-17	1,485	1,485	1,448	1,473	6,200	1,473
2013-01-16	1,485	1,487	1,452	1,464	7,800	1,464
2013-01-15	1,478	1,490	1,470	1,471	8,100	1,471
2013-01-11	1,477	1,478	1,467	1,472	7,300	1,472
2013-01-10	1,431	1,467	1,430	1,460	13,700	1,460
2013-01-09	1,409	1,456	1,409	1,450	34,300	1,450
2013-01-08	1,482	1,488	1,465	1,469	11,900	1,469
2013-01-07	1,489	1,494	1,464	1,482	14,000	1,482
2013-01-04	1,472	1,482	1,450	1,459	16,000	1,459

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