6718 アイホン(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,961	1,995	1,961	1,984	2,600	1,984
2015-12-29	1,952	1,984	1,933	1,983	5,900	1,983
2015-12-28	1,919	1,939	1,913	1,926	2,900	1,926
2015-12-25	1,910	1,925	1,850	1,894	19,500	1,894
2015-12-24	1,948	1,960	1,932	1,937	7,900	1,937
2015-12-22	1,968	1,968	1,950	1,952	4,000	1,952
2015-12-21	1,969	1,986	1,950	1,951	10,600	1,951
2015-12-18	2,054	2,054	1,991	2,006	9,100	2,006
2015-12-17	2,055	2,055	2,003	2,036	19,300	2,036
2015-12-16	2,004	2,014	1,992	2,004	8,000	2,004
2015-12-15	2,052	2,052	1,973	1,981	11,500	1,981
2015-12-14	2,030	2,037	2,004	2,029	13,300	2,029
2015-12-11	2,095	2,095	2,052	2,064	28,200	2,064
2015-12-10	2,035	2,068	2,035	2,046	12,800	2,046
2015-12-09	2,055	2,059	2,022	2,043	9,300	2,043
2015-12-08	2,071	2,082	2,052	2,079	6,000	2,079
2015-12-07	2,050	2,083	2,045	2,066	9,100	2,066
2015-12-04	2,070	2,071	1,980	2,035	16,000	2,035
2015-12-03	2,116	2,118	2,081	2,115	11,000	2,115
2015-12-02	2,094	2,100	2,074	2,091	24,700	2,091
2015-12-01	1,995	2,086	1,995	2,086	28,700	2,086
2015-11-30	1,973	1,994	1,973	1,985	24,400	1,985
2015-11-27	1,970	1,983	1,968	1,973	6,200	1,973
2015-11-26	1,985	1,986	1,962	1,968	4,800	1,968
2015-11-25	1,978	1,980	1,960	1,976	9,000	1,976
2015-11-24	1,987	1,987	1,946	1,973	12,900	1,973
2015-11-20	1,976	1,987	1,974	1,987	3,600	1,987
2015-11-19	1,982	1,982	1,950	1,971	10,800	1,971
2015-11-18	1,971	1,974	1,951	1,961	4,500	1,961
2015-11-17	1,985	1,985	1,952	1,966	12,900	1,966
2015-11-16	1,965	1,965	1,938	1,954	5,900	1,954
2015-11-13	1,992	1,992	1,938	1,964	18,000	1,964
2015-11-12	1,968	1,985	1,950	1,985	20,100	1,985
2015-11-11	1,970	1,970	1,876	1,969	19,700	1,969
2015-11-10	1,968	1,980	1,954	1,976	9,400	1,976
2015-11-09	1,962	1,978	1,944	1,978	15,600	1,978
2015-11-06	1,922	1,965	1,922	1,965	10,800	1,965
2015-11-05	1,876	1,957	1,874	1,942	22,400	1,942
2015-11-04	1,869	1,959	1,850	1,895	42,300	1,895
2015-11-02	1,863	1,892	1,800	1,802	17,000	1,802
2015-10-30	1,873	1,898	1,862	1,863	25,100	1,863
2015-10-29	1,951	1,957	1,860	1,889	46,100	1,889
2015-10-28	1,951	1,972	1,914	1,951	16,100	1,951
2015-10-27	1,970	1,981	1,962	1,971	6,300	1,971
2015-10-26	1,977	1,983	1,965	1,973	5,300	1,973
2015-10-23	1,975	1,985	1,970	1,977	9,400	1,977
2015-10-22	1,976	1,985	1,962	1,971	10,700	1,971
2015-10-21	1,961	1,985	1,953	1,985	8,500	1,985
2015-10-20	1,964	1,964	1,933	1,951	6,800	1,951
2015-10-19	1,946	1,985	1,945	1,978	2,800	1,978
2015-10-16	1,990	1,990	1,937	1,941	10,400	1,941
2015-10-15	1,941	1,997	1,941	1,990	8,700	1,990
2015-10-14	1,918	1,977	1,910	1,948	14,300	1,948
2015-10-13	1,988	1,993	1,933	1,958	14,900	1,958
2015-10-09	1,925	1,970	1,906	1,965	19,700	1,965
2015-10-08	1,879	1,979	1,875	1,925	33,800	1,925
2015-10-07	1,847	1,880	1,830	1,871	13,400	1,871
2015-10-06	1,841	1,847	1,812	1,840	16,200	1,840
2015-10-05	1,813	1,839	1,797	1,801	9,500	1,801
2015-10-02	1,831	1,831	1,789	1,804	10,100	1,804
2015-10-01	1,810	1,838	1,800	1,831	16,600	1,831
2015-09-30	1,805	1,805	1,755	1,791	17,700	1,791
2015-09-29	1,767	1,811	1,758	1,811	56,900	1,811
2015-09-28	1,778	1,791	1,753	1,773	11,100	1,773
2015-09-25	1,784	1,809	1,780	1,802	19,100	1,802
2015-09-24	1,723	1,759	1,719	1,731	18,300	1,731
2015-09-18	1,737	1,777	1,714	1,740	12,600	1,740
2015-09-17	1,714	1,758	1,714	1,750	7,200	1,750
2015-09-16	1,750	1,809	1,709	1,728	11,600	1,728
2015-09-15	1,690	1,836	1,690	1,739	28,300	1,739
2015-09-14	1,705	1,705	1,641	1,650	19,600	1,650
2015-09-11	1,682	1,712	1,682	1,692	23,900	1,692
2015-09-10	1,746	1,746	1,683	1,712	13,500	1,712
2015-09-09	1,702	1,744	1,689	1,729	26,000	1,729
2015-09-08	1,733	1,769	1,644	1,648	19,800	1,648
2015-09-07	1,735	1,779	1,731	1,740	7,500	1,740
2015-09-04	1,802	1,821	1,750	1,753	11,300	1,753
2015-09-03	1,771	1,822	1,761	1,795	11,500	1,795
2015-09-02	1,780	1,819	1,744	1,759	13,300	1,759
2015-09-01	1,806	1,834	1,772	1,806	27,700	1,806
2015-08-31	1,822	1,822	1,791	1,811	10,200	1,811
2015-08-28	1,811	1,833	1,788	1,805	9,600	1,805
2015-08-27	1,779	1,813	1,770	1,771	17,500	1,771
2015-08-26	1,710	1,754	1,680	1,750	25,900	1,750
2015-08-25	1,734	1,780	1,685	1,691	31,400	1,691
2015-08-24	1,783	1,820	1,715	1,717	30,600	1,717
2015-08-21	1,889	1,940	1,821	1,823	29,400	1,823
2015-08-20	1,950	1,950	1,903	1,911	56,000	1,911
2015-08-19	1,975	1,975	1,936	1,954	16,200	1,954
2015-08-18	2,006	2,019	1,972	1,975	16,800	1,975
2015-08-17	2,015	2,017	2,006	2,011	5,900	2,011
2015-08-14	2,024	2,038	2,013	2,015	18,000	2,015
2015-08-13	2,008	2,039	2,007	2,024	17,400	2,024
2015-08-12	2,026	2,030	2,011	2,026	7,500	2,026
2015-08-11	2,025	2,058	2,014	2,026	11,000	2,026
2015-08-10	2,031	2,031	1,994	2,011	14,100	2,011
2015-08-07	2,026	2,055	2,010	2,021	18,000	2,021
2015-08-06	2,032	2,065	2,016	2,041	15,400	2,041
2015-08-05	2,088	2,088	1,985	2,026	33,500	2,026
2015-08-04	2,010	2,018	1,980	1,995	8,300	1,995
2015-08-03	2,027	2,033	1,998	1,998	7,000	1,998
2015-07-31	2,022	2,066	1,999	2,040	42,100	2,040
2015-07-30	1,982	2,026	1,982	1,986	8,100	1,986
2015-07-29	1,979	1,990	1,969	1,980	10,500	1,980
2015-07-28	1,980	1,995	1,964	1,968	11,700	1,968
2015-07-27	2,023	2,034	1,959	1,980	22,800	1,980
2015-07-24	2,099	2,099	2,034	2,036	15,000	2,036
2015-07-23	2,063	2,067	2,040	2,064	19,100	2,064
2015-07-22	2,042	2,059	2,033	2,052	8,400	2,052
2015-07-21	2,030	2,063	2,021	2,040	18,500	2,040
2015-07-17	2,105	2,105	2,028	2,043	13,300	2,043
2015-07-16	2,061	2,067	2,023	2,055	28,100	2,055
2015-07-15	2,069	2,077	2,026	2,040	10,600	2,040
2015-07-14	2,027	2,057	2,025	2,047	15,100	2,047
2015-07-13	2,026	2,075	2,005	2,032	12,100	2,032
2015-07-10	2,095	2,095	2,005	2,026	13,600	2,026
2015-07-09	1,998	2,043	1,989	2,043	17,500	2,043
2015-07-08	2,106	2,138	2,048	2,048	11,100	2,048
2015-07-07	2,135	2,139	2,112	2,115	5,800	2,115
2015-07-06	2,147	2,172	2,106	2,122	14,400	2,122
2015-07-03	2,255	2,255	2,150	2,171	11,800	2,171
2015-07-02	2,275	2,330	2,222	2,255	39,200	2,255
2015-07-01	2,187	2,256	2,181	2,241	26,500	2,241
2015-06-30	2,124	2,199	2,124	2,188	17,300	2,188
2015-06-29	2,104	2,159	2,104	2,127	16,000	2,127
2015-06-26	2,147	2,165	2,120	2,146	12,100	2,146
2015-06-25	2,165	2,175	2,133	2,133	16,600	2,133
2015-06-24	2,092	2,150	2,080	2,142	41,600	2,142
2015-06-23	2,089	2,097	2,066	2,090	11,000	2,090
2015-06-22	2,053	2,079	2,034	2,064	11,300	2,064
2015-06-19	2,044	2,078	2,044	2,067	7,400	2,067
2015-06-18	2,067	2,067	2,049	2,049	5,200	2,049
2015-06-17	2,068	2,088	2,046	2,066	9,500	2,066
2015-06-16	2,108	2,113	2,067	2,068	8,900	2,068
2015-06-15	2,125	2,139	2,080	2,086	22,400	2,086
2015-06-12	2,073	2,080	2,030	2,075	45,600	2,075
2015-06-11	2,050	2,051	2,014	2,028	14,700	2,028
2015-06-10	2,078	2,078	2,030	2,030	20,300	2,030
2015-06-09	2,080	2,087	2,032	2,035	17,500	2,035
2015-06-08	2,119	2,130	2,102	2,102	9,200	2,102
2015-06-05	2,140	2,154	2,125	2,126	12,200	2,126
2015-06-04	2,152	2,178	2,135	2,163	14,800	2,163
2015-06-03	2,207	2,212	2,125	2,170	30,600	2,170
2015-06-02	2,150	2,278	2,150	2,238	87,100	2,238
2015-06-01	2,043	2,109	2,034	2,097	30,000	2,097
2015-05-29	2,070	2,080	2,011	2,043	28,100	2,043
2015-05-28	2,100	2,107	2,054	2,070	39,400	2,070
2015-05-27	2,074	2,099	2,073	2,093	12,500	2,093
2015-05-26	2,078	2,089	2,074	2,085	23,700	2,085
2015-05-25	2,052	2,070	2,047	2,069	29,200	2,069
2015-05-22	2,049	2,050	2,004	2,032	31,800	2,032
2015-05-21	2,039	2,050	2,027	2,042	17,800	2,042
2015-05-20	2,039	2,039	2,012	2,027	8,300	2,027
2015-05-19	2,020	2,027	2,012	2,027	17,200	2,027
2015-05-18	2,010	2,020	2,002	2,020	18,400	2,020
2015-05-15	2,015	2,026	2,006	2,019	9,700	2,019
2015-05-14	2,029	2,029	2,011	2,016	9,300	2,016
2015-05-13	2,036	2,040	2,023	2,037	9,800	2,037
2015-05-12	2,040	2,044	2,030	2,040	15,700	2,040
2015-05-11	2,039	2,058	2,027	2,049	23,700	2,049
2015-05-08	2,036	2,041	2,012	2,034	17,900	2,034
2015-05-07	1,976	2,049	1,976	2,042	61,400	2,042
2015-05-01	1,982	2,020	1,975	2,003	48,900	2,003
2015-04-30	1,991	2,003	1,980	1,999	15,800	1,999
2015-04-28	2,000	2,009	1,988	2,006	16,100	2,006
2015-04-27	2,005	2,021	1,990	2,000	20,100	2,000
2015-04-24	1,991	1,993	1,965	1,985	16,000	1,985
2015-04-23	1,981	2,000	1,969	1,981	17,800	1,981
2015-04-22	1,953	1,999	1,953	1,981	23,200	1,981
2015-04-21	1,986	1,995	1,960	1,965	16,300	1,965
2015-04-20	2,033	2,033	1,971	2,007	32,300	2,007
2015-04-17	1,985	2,055	1,955	2,041	69,100	2,041
2015-04-16	1,972	2,020	1,932	2,004	41,700	2,004
2015-04-15	1,944	1,974	1,915	1,958	29,900	1,958
2015-04-14	1,959	1,959	1,909	1,949	12,700	1,949
2015-04-13	1,910	1,955	1,905	1,944	38,900	1,944
2015-04-10	1,895	1,921	1,887	1,909	33,200	1,909
2015-04-09	1,865	1,905	1,853	1,896	40,200	1,896
2015-04-08	1,860	1,885	1,855	1,859	38,400	1,859
2015-04-07	1,851	1,863	1,846	1,848	6,300	1,848
2015-04-06	1,863	1,863	1,844	1,853	8,800	1,853
2015-04-03	1,873	1,880	1,845	1,876	16,500	1,876
2015-04-02	1,862	1,872	1,847	1,850	22,100	1,850
2015-04-01	1,844	1,869	1,837	1,846	30,600	1,846
2015-03-31	1,848	1,860	1,841	1,847	16,000	1,847
2015-03-30	1,846	1,855	1,844	1,848	14,800	1,848
2015-03-27	1,845	1,862	1,801	1,846	35,400	1,846
2015-03-26	1,850	1,857	1,844	1,847	17,600	1,847
2015-03-25	1,845	1,860	1,840	1,851	23,300	1,851
2015-03-24	1,820	1,835	1,820	1,835	15,100	1,835
2015-03-23	1,815	1,825	1,806	1,824	24,600	1,824
2015-03-20	1,808	1,825	1,808	1,815	35,000	1,815
2015-03-19	1,810	1,820	1,807	1,808	9,900	1,808
2015-03-18	1,809	1,810	1,802	1,806	7,200	1,806
2015-03-17	1,820	1,820	1,796	1,802	12,700	1,802
2015-03-16	1,803	1,810	1,802	1,805	6,600	1,805
2015-03-13	1,839	1,839	1,805	1,808	31,500	1,808
2015-03-12	1,815	1,827	1,797	1,818	15,400	1,818
2015-03-11	1,800	1,812	1,797	1,798	9,600	1,798
2015-03-10	1,827	1,827	1,795	1,811	13,000	1,811
2015-03-09	1,820	1,820	1,796	1,807	19,900	1,807
2015-03-06	1,823	1,834	1,816	1,833	6,500	1,833
2015-03-05	1,825	1,833	1,811	1,824	6,900	1,824
2015-03-04	1,839	1,839	1,804	1,810	10,100	1,810
2015-03-03	1,862	1,862	1,782	1,824	20,000	1,824
2015-03-02	1,837	1,865	1,837	1,848	5,200	1,848
2015-02-27	1,848	1,857	1,836	1,849	9,100	1,849
2015-02-26	1,861	1,875	1,840	1,846	24,500	1,846
2015-02-25	1,874	1,875	1,840	1,842	31,000	1,842
2015-02-24	1,854	1,870	1,849	1,859	19,000	1,859
2015-02-23	1,848	1,850	1,825	1,835	16,300	1,835
2015-02-20	1,829	1,846	1,826	1,835	14,600	1,835
2015-02-19	1,822	1,833	1,819	1,825	19,800	1,825
2015-02-18	1,827	1,840	1,810	1,821	36,300	1,821
2015-02-17	1,857	1,863	1,802	1,806	37,600	1,806
2015-02-16	1,874	1,874	1,853	1,856	12,500	1,856
2015-02-13	1,865	1,877	1,855	1,871	8,700	1,871
2015-02-12	1,855	1,883	1,847	1,865	14,900	1,865
2015-02-10	1,869	1,885	1,820	1,844	7,500	1,844
2015-02-09	1,851	1,869	1,821	1,863	10,300	1,863
2015-02-06	1,835	1,840	1,815	1,826	6,500	1,826
2015-02-05	1,816	1,839	1,800	1,828	17,500	1,828
2015-02-04	1,812	1,855	1,812	1,854	8,500	1,854
2015-02-03	1,848	1,852	1,800	1,812	10,400	1,812
2015-02-02	1,833	1,864	1,824	1,848	8,200	1,848
2015-01-30	1,863	1,865	1,836	1,853	9,100	1,853
2015-01-29	1,863	1,863	1,844	1,845	6,800	1,845
2015-01-28	1,838	1,865	1,838	1,863	9,400	1,863
2015-01-27	1,845	1,863	1,836	1,863	11,500	1,863
2015-01-26	1,820	1,850	1,820	1,850	5,300	1,850
2015-01-23	1,851	1,851	1,829	1,844	9,000	1,844
2015-01-22	1,840	1,853	1,820	1,837	14,200	1,837
2015-01-21	1,889	1,889	1,831	1,840	17,200	1,840
2015-01-20	1,864	1,888	1,854	1,888	11,500	1,888
2015-01-19	1,868	1,876	1,852	1,861	11,100	1,861
2015-01-16	1,864	1,902	1,861	1,874	10,900	1,874
2015-01-15	1,883	1,902	1,883	1,897	6,400	1,897
2015-01-14	1,901	1,904	1,866	1,883	13,100	1,883
2015-01-13	1,917	1,917	1,883	1,904	14,000	1,904
2015-01-09	1,905	1,925	1,905	1,914	12,700	1,914
2015-01-08	1,888	1,921	1,888	1,911	17,400	1,911
2015-01-07	1,901	1,915	1,887	1,891	15,900	1,891
2015-01-06	1,914	1,938	1,911	1,937	21,900	1,937
2015-01-05	1,897	1,947	1,897	1,933	6,900	1,933

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