6718 アイホン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,954	1,965	1,901	1,914	11,000	1,914
2014-12-29	1,947	1,967	1,929	1,948	12,800	1,948
2014-12-26	1,943	1,950	1,933	1,948	5,700	1,948
2014-12-25	1,948	1,949	1,911	1,943	10,800	1,943
2014-12-24	1,928	1,947	1,928	1,943	12,200	1,943
2014-12-22	1,928	1,944	1,910	1,929	7,300	1,929
2014-12-19	1,923	1,936	1,912	1,929	9,400	1,929
2014-12-18	1,927	1,930	1,891	1,901	10,200	1,901
2014-12-17	1,853	1,928	1,852	1,877	14,500	1,877
2014-12-16	1,852	1,881	1,852	1,863	13,300	1,863
2014-12-15	1,876	1,925	1,875	1,887	11,600	1,887
2014-12-12	1,901	1,938	1,901	1,908	34,400	1,908
2014-12-11	1,950	1,960	1,912	1,935	30,500	1,935
2014-12-10	1,926	1,955	1,920	1,937	22,300	1,937
2014-12-09	1,905	1,940	1,905	1,934	12,500	1,934
2014-12-08	1,955	1,955	1,901	1,925	8,300	1,925
2014-12-05	1,910	1,923	1,910	1,921	7,000	1,921
2014-12-04	1,906	1,919	1,895	1,910	7,800	1,910
2014-12-03	1,912	1,915	1,904	1,908	5,200	1,908
2014-12-02	1,905	1,931	1,895	1,914	19,000	1,914
2014-12-01	1,943	1,959	1,901	1,920	12,000	1,920
2014-11-28	1,943	1,948	1,930	1,946	7,800	1,946
2014-11-27	1,925	1,944	1,913	1,943	8,400	1,943
2014-11-26	1,917	1,934	1,881	1,921	20,100	1,921
2014-11-25	1,944	1,959	1,933	1,935	10,500	1,935
2014-11-21	1,977	1,983	1,940	1,944	12,400	1,944
2014-11-20	1,952	1,980	1,950	1,958	5,800	1,958
2014-11-19	1,965	1,994	1,948	1,952	11,300	1,952
2014-11-18	1,944	1,984	1,930	1,975	15,200	1,975
2014-11-17	1,976	1,976	1,923	1,927	7,600	1,927
2014-11-14	1,999	1,999	1,967	1,992	10,700	1,992
2014-11-13	1,957	1,995	1,952	1,992	10,700	1,992
2014-11-12	1,998	1,998	1,955	1,983	6,600	1,983
2014-11-11	1,974	1,998	1,957	1,987	11,000	1,987
2014-11-10	1,989	1,997	1,978	1,988	9,400	1,988
2014-11-07	1,950	1,999	1,947	1,988	24,100	1,988
2014-11-06	1,953	2,000	1,919	1,959	54,700	1,959
2014-11-05	1,940	1,971	1,915	1,952	19,300	1,952
2014-11-04	1,950	1,975	1,895	1,913	22,300	1,913
2014-10-31	1,831	1,932	1,831	1,926	22,200	1,926
2014-10-30	1,812	1,855	1,812	1,843	16,800	1,843
2014-10-29	1,819	1,844	1,784	1,836	8,300	1,836
2014-10-28	1,806	1,830	1,783	1,792	6,100	1,792
2014-10-27	1,829	1,830	1,798	1,814	10,000	1,814
2014-10-24	1,822	1,842	1,820	1,829	7,100	1,829
2014-10-23	1,835	1,841	1,801	1,813	8,200	1,813
2014-10-22	1,834	1,845	1,820	1,845	6,600	1,845
2014-10-21	1,847	1,847	1,786	1,804	12,300	1,804
2014-10-20	1,789	1,819	1,773	1,814	12,800	1,814
2014-10-17	1,727	1,769	1,725	1,738	23,400	1,738
2014-10-16	1,724	1,766	1,721	1,724	11,800	1,724
2014-10-15	1,754	1,786	1,742	1,772	11,200	1,772
2014-10-14	1,720	1,750	1,712	1,719	16,500	1,719
2014-10-10	1,767	1,783	1,736	1,739	15,100	1,739
2014-10-09	1,834	1,844	1,783	1,783	12,100	1,783
2014-10-08	1,829	1,844	1,819	1,834	10,300	1,834
2014-10-07	1,849	1,894	1,849	1,869	12,600	1,869
2014-10-06	1,858	1,863	1,830	1,849	8,400	1,849
2014-10-03	1,817	1,840	1,817	1,826	6,200	1,826
2014-10-02	1,889	1,902	1,817	1,820	13,700	1,820
2014-10-01	1,900	1,912	1,871	1,893	27,000	1,893
2014-09-30	1,895	1,912	1,887	1,900	23,000	1,900
2014-09-29	1,937	1,937	1,865	1,867	19,800	1,867
2014-09-26	1,952	1,953	1,906	1,908	18,800	1,908
2014-09-25	1,970	1,979	1,937	1,967	21,800	1,967
2014-09-24	1,929	1,958	1,918	1,957	28,800	1,957
2014-09-22	1,940	1,969	1,903	1,907	24,800	1,907
2014-09-19	1,947	1,999	1,927	1,927	50,000	1,927
2014-09-18	1,946	1,955	1,925	1,947	16,300	1,947
2014-09-17	1,933	1,972	1,933	1,965	24,800	1,965
2014-09-16	1,917	1,938	1,890	1,931	32,800	1,931
2014-09-12	1,955	1,968	1,890	1,900	57,800	1,900
2014-09-11	1,988	1,990	1,962	1,962	11,600	1,962
2014-09-10	1,970	1,994	1,965	1,988	15,900	1,988
2014-09-09	1,956	1,959	1,941	1,946	16,600	1,946
2014-09-08	1,984	1,994	1,947	1,956	21,700	1,956
2014-09-05	2,005	2,009	1,950	1,952	17,300	1,952
2014-09-04	2,008	2,010	1,970	2,005	16,200	2,005
2014-09-03	1,999	2,018	1,980	2,012	23,900	2,012
2014-09-02	1,967	1,990	1,958	1,986	9,700	1,986
2014-09-01	1,979	1,994	1,950	1,951	20,300	1,951
2014-08-29	1,955	1,997	1,955	1,989	10,500	1,989
2014-08-28	1,954	1,955	1,942	1,955	14,600	1,955
2014-08-27	1,942	1,957	1,934	1,948	14,500	1,948
2014-08-26	1,950	1,963	1,948	1,948	15,800	1,948
2014-08-25	1,973	1,973	1,942	1,957	9,400	1,957
2014-08-22	2,002	2,002	1,954	1,959	12,500	1,959
2014-08-21	2,006	2,010	1,990	2,002	23,700	2,002
2014-08-20	1,965	2,012	1,949	2,003	36,400	2,003
2014-08-19	1,970	2,001	1,970	1,991	13,700	1,991
2014-08-18	2,020	2,029	2,005	2,020	18,300	2,020
2014-08-15	1,994	2,020	1,990	2,003	36,300	2,003
2014-08-14	1,930	1,989	1,929	1,986	38,500	1,986
2014-08-13	1,852	1,920	1,836	1,913	12,400	1,913
2014-08-12	1,865	1,889	1,857	1,861	16,400	1,861
2014-08-11	1,949	1,951	1,813	1,825	36,900	1,825
2014-08-08	1,839	1,922	1,839	1,900	64,900	1,900
2014-08-07	1,778	1,819	1,703	1,810	56,200	1,810
2014-08-06	1,781	1,828	1,781	1,796	11,100	1,796
2014-08-05	1,856	1,856	1,792	1,792	26,700	1,792
2014-08-04	1,892	1,910	1,870	1,870	9,300	1,870
2014-08-01	1,895	1,929	1,873	1,883	9,900	1,883
2014-07-31	1,944	1,944	1,923	1,935	8,200	1,935
2014-07-30	1,910	1,933	1,905	1,922	18,900	1,922
2014-07-29	1,871	1,899	1,861	1,885	15,100	1,885
2014-07-28	1,878	1,906	1,866	1,870	11,000	1,870
2014-07-25	1,919	1,919	1,861	1,886	14,900	1,886
2014-07-24	1,900	1,905	1,872	1,900	17,600	1,900
2014-07-23	1,875	1,904	1,874	1,901	14,800	1,901
2014-07-22	1,891	1,896	1,844	1,875	30,000	1,875
2014-07-18	1,864	1,877	1,833	1,853	30,500	1,853
2014-07-17	1,957	1,958	1,893	1,902	35,900	1,902
2014-07-16	2,002	2,009	1,905	1,983	26,500	1,983
2014-07-15	2,022	2,025	2,002	2,008	6,100	2,008
2014-07-14	2,019	2,019	2,006	2,013	6,500	2,013
2014-07-11	1,990	2,020	1,990	2,019	9,300	2,019
2014-07-10	2,018	2,020	1,998	2,013	13,200	2,013
2014-07-09	1,997	1,997	1,964	1,992	8,800	1,992
2014-07-08	1,981	2,020	1,969	2,003	22,900	2,003
2014-07-07	2,001	2,015	1,990	1,990	10,400	1,990
2014-07-04	2,015	2,020	1,994	2,001	18,100	2,001
2014-07-03	2,007	2,020	2,007	2,008	10,600	2,008
2014-07-02	2,049	2,049	2,026	2,028	20,400	2,028
2014-07-01	2,013	2,036	2,010	2,013	26,600	2,013
2014-06-30	2,007	2,025	2,005	2,019	9,000	2,019
2014-06-27	2,006	2,016	1,991	2,001	12,400	2,001
2014-06-26	2,000	2,026	1,999	2,006	12,000	2,006
2014-06-25	2,000	2,033	2,000	2,025	27,900	2,025
2014-06-24	1,979	2,014	1,966	2,009	25,800	2,009
2014-06-23	2,000	2,000	1,963	1,975	22,400	1,975
2014-06-20	2,000	2,016	1,990	2,000	31,700	2,000
2014-06-19	2,037	2,037	2,023	2,031	14,400	2,031
2014-06-18	2,048	2,048	2,025	2,040	27,900	2,040
2014-06-17	2,015	2,043	2,011	2,039	60,900	2,039
2014-06-16	2,095	2,095	2,020	2,042	53,400	2,042
2014-06-13	1,997	2,047	1,992	2,038	68,800	2,038
2014-06-12	1,915	1,972	1,915	1,967	43,200	1,967
2014-06-11	1,929	1,959	1,920	1,946	62,100	1,946
2014-06-10	1,885	1,930	1,885	1,930	66,800	1,930
2014-06-09	1,888	1,892	1,864	1,878	29,900	1,878
2014-06-06	1,886	1,899	1,873	1,892	31,600	1,892
2014-06-05	1,808	1,887	1,808	1,864	53,200	1,864
2014-06-04	1,799	1,855	1,794	1,809	73,300	1,809
2014-06-03	1,799	1,800	1,789	1,795	31,700	1,795
2014-06-02	1,727	1,806	1,727	1,786	40,300	1,786
2014-05-30	1,710	1,788	1,709	1,767	27,600	1,767
2014-05-29	1,717	1,718	1,672	1,706	12,400	1,706
2014-05-28	1,723	1,724	1,712	1,717	14,100	1,717
2014-05-27	1,721	1,723	1,710	1,712	7,800	1,712
2014-05-26	1,725	1,725	1,707	1,717	6,100	1,717
2014-05-23	1,714	1,714	1,694	1,713	12,500	1,713
2014-05-22	1,676	1,704	1,666	1,704	11,400	1,704
2014-05-21	1,649	1,660	1,643	1,645	5,300	1,645
2014-05-20	1,666	1,666	1,639	1,649	9,300	1,649
2014-05-19	1,666	1,670	1,641	1,641	9,000	1,641
2014-05-16	1,693	1,711	1,666	1,666	16,500	1,666
2014-05-15	1,735	1,746	1,702	1,715	6,400	1,715
2014-05-14	1,755	1,773	1,730	1,730	11,500	1,730
2014-05-13	1,755	1,761	1,741	1,755	9,400	1,755
2014-05-12	1,796	1,796	1,733	1,746	21,100	1,746
2014-05-09	1,733	1,773	1,732	1,773	45,000	1,773
2014-05-08	1,719	1,743	1,711	1,740	19,500	1,740
2014-05-07	1,719	1,724	1,690	1,720	33,900	1,720
2014-05-02	1,725	1,746	1,631	1,718	42,100	1,718
2014-05-01	1,678	1,705	1,642	1,681	28,100	1,681
2014-04-30	1,680	1,690	1,670	1,670	9,600	1,670
2014-04-28	1,661	1,674	1,641	1,668	8,200	1,668
2014-04-25	1,686	1,689	1,644	1,680	12,300	1,680
2014-04-24	1,670	1,678	1,647	1,671	4,500	1,671
2014-04-23	1,667	1,678	1,663	1,673	8,100	1,673
2014-04-22	1,673	1,677	1,645	1,647	2,400	1,647
2014-04-21	1,669	1,689	1,651	1,663	3,500	1,663
2014-04-18	1,650	1,679	1,621	1,678	15,800	1,678
2014-04-17	1,640	1,673	1,627	1,650	11,900	1,650
2014-04-16	1,583	1,620	1,583	1,617	6,200	1,617
2014-04-15	1,560	1,576	1,542	1,564	10,900	1,564
2014-04-14	1,547	1,574	1,538	1,542	5,100	1,542
2014-04-11	1,526	1,562	1,526	1,531	15,200	1,531
2014-04-10	1,599	1,600	1,556	1,558	20,900	1,558
2014-04-09	1,619	1,624	1,576	1,576	21,900	1,576
2014-04-08	1,690	1,692	1,644	1,649	13,400	1,649
2014-04-07	1,706	1,711	1,695	1,701	14,600	1,701
2014-04-04	1,707	1,717	1,707	1,713	11,000	1,713
2014-04-03	1,717	1,719	1,705	1,710	28,700	1,710
2014-04-02	1,720	1,725	1,704	1,707	13,400	1,707
2014-04-01	1,700	1,728	1,688	1,712	16,600	1,712
2014-03-31	1,680	1,730	1,680	1,725	29,800	1,725
2014-03-28	1,670	1,679	1,663	1,675	19,300	1,675
2014-03-27	1,678	1,678	1,656	1,669	28,700	1,669
2014-03-26	1,665	1,679	1,639	1,649	29,800	1,649
2014-03-25	1,632	1,648	1,613	1,631	25,600	1,631
2014-03-24	1,533	1,593	1,533	1,585	28,300	1,585
2014-03-20	1,560	1,560	1,501	1,503	16,000	1,503
2014-03-19	1,568	1,575	1,535	1,544	13,400	1,544
2014-03-18	1,518	1,553	1,515	1,543	12,000	1,543
2014-03-17	1,536	1,542	1,515	1,515	12,100	1,515
2014-03-14	1,547	1,550	1,536	1,542	43,300	1,542
2014-03-13	1,559	1,561	1,545	1,547	12,100	1,547
2014-03-12	1,580	1,580	1,561	1,562	10,000	1,562
2014-03-11	1,570	1,581	1,570	1,581	18,800	1,581
2014-03-10	1,576	1,576	1,556	1,563	11,900	1,563
2014-03-07	1,555	1,570	1,555	1,566	12,100	1,566
2014-03-06	1,546	1,555	1,539	1,549	28,600	1,549
2014-03-05	1,520	1,544	1,520	1,533	8,600	1,533
2014-03-04	1,500	1,519	1,495	1,510	23,500	1,510
2014-03-03	1,528	1,528	1,500	1,515	9,800	1,515
2014-02-28	1,517	1,526	1,513	1,521	12,000	1,521
2014-02-27	1,521	1,532	1,511	1,517	7,800	1,517
2014-02-26	1,517	1,543	1,517	1,525	9,300	1,525
2014-02-25	1,549	1,549	1,502	1,544	24,400	1,544
2014-02-24	1,520	1,542	1,514	1,530	28,800	1,530
2014-02-21	1,502	1,530	1,502	1,517	70,900	1,517
2014-02-20	1,530	1,537	1,471	1,481	37,200	1,481
2014-02-19	1,547	1,552	1,528	1,534	13,000	1,534
2014-02-18	1,565	1,566	1,520	1,564	18,800	1,564
2014-02-17	1,580	1,580	1,550	1,565	14,600	1,565
2014-02-14	1,569	1,582	1,559	1,564	25,500	1,564
2014-02-13	1,589	1,590	1,564	1,566	12,600	1,566
2014-02-12	1,580	1,590	1,571	1,587	10,500	1,587
2014-02-10	1,584	1,590	1,556	1,558	20,500	1,558
2014-02-07	1,527	1,555	1,491	1,553	46,900	1,553
2014-02-06	1,514	1,517	1,452	1,476	88,600	1,476
2014-02-05	1,593	1,605	1,575	1,584	17,900	1,584
2014-02-04	1,610	1,617	1,545	1,553	36,600	1,553
2014-02-03	1,667	1,670	1,632	1,643	9,300	1,643
2014-01-31	1,660	1,698	1,617	1,682	21,500	1,682
2014-01-30	1,679	1,679	1,650	1,660	14,900	1,660
2014-01-29	1,666	1,722	1,666	1,689	19,400	1,689
2014-01-28	1,681	1,700	1,662	1,662	17,300	1,662
2014-01-27	1,671	1,726	1,651	1,681	31,100	1,681
2014-01-24	1,770	1,783	1,750	1,750	17,200	1,750
2014-01-23	1,799	1,800	1,764	1,784	10,400	1,784
2014-01-22	1,800	1,803	1,790	1,800	13,500	1,800
2014-01-21	1,809	1,825	1,801	1,804	8,200	1,804
2014-01-20	1,780	1,799	1,780	1,797	6,000	1,797
2014-01-17	1,782	1,800	1,773	1,789	6,800	1,789
2014-01-16	1,791	1,805	1,778	1,783	11,400	1,783
2014-01-15	1,802	1,802	1,785	1,793	10,400	1,793
2014-01-14	1,810	1,810	1,730	1,762	36,600	1,762
2014-01-10	1,786	1,813	1,786	1,812	23,800	1,812
2014-01-09	1,809	1,809	1,780	1,796	19,500	1,796
2014-01-08	1,814	1,818	1,775	1,807	20,000	1,807
2014-01-07	1,839	1,839	1,780	1,807	19,500	1,807
2014-01-06	1,776	1,857	1,776	1,839	41,800	1,839

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