6718 アイホン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9801,9801,9451,9685,1001,968
2016-12-291,9652,0011,9351,98017,2001,980
2016-12-281,9321,9631,9321,9633,0001,963
2016-12-271,9501,9501,9141,9325,6001,932
2016-12-261,9701,9701,9011,9549,1001,954
2016-12-221,9501,9801,9291,97127,5001,971
2016-12-211,9501,9501,9181,9445,8001,944
2016-12-201,9011,9501,9011,95017,0001,950
2016-12-191,9371,9391,9201,9277,2001,927
2016-12-161,9051,9251,9011,9238,4001,923
2016-12-151,8991,9051,8861,9058,4001,905
2016-12-141,9171,9271,8931,8998,9001,899
2016-12-131,9041,9301,8921,92710,6001,927
2016-12-121,9501,9501,9031,92626,6001,926
2016-12-091,8351,8901,8351,89015,7001,890
2016-12-081,8691,8741,8441,86310,1001,863
2016-12-071,8401,8581,8251,8587,4001,858
2016-12-061,8151,8291,8071,80716,5001,807
2016-12-051,8281,8501,8281,8413,9001,841
2016-12-021,8521,8541,8371,8475,3001,847
2016-12-011,8501,8641,8441,85617,0001,856
2016-11-301,8501,8501,8191,8484,3001,848
2016-11-291,8301,8511,8181,85012,1001,850
2016-11-281,8021,8301,8021,8305,9001,830
2016-11-251,8301,8301,8011,8229,5001,822
2016-11-241,8281,8281,8101,8235,2001,823
2016-11-221,8001,8241,7931,8206,5001,820
2016-11-211,8001,8251,7801,7976,0001,797
2016-11-181,7951,7951,7681,7837,9001,783
2016-11-171,8001,8001,7821,7914,1001,791
2016-11-161,8091,8161,7631,8166,5001,816
2016-11-151,7711,8031,7711,7965,5001,796
2016-11-141,8071,8211,7061,75113,7001,751
2016-11-111,7921,7961,7501,7908,8001,790
2016-11-101,8031,8031,7361,77415,9001,774
2016-11-091,7891,7901,6681,68519,5001,685
2016-11-081,8201,8411,7961,8315,6001,831
2016-11-071,8121,8151,7881,7953,1001,795
2016-11-041,7911,8311,7711,7859,6001,785
2016-11-021,8491,8491,8071,81415,3001,814
2016-11-011,8221,8401,8041,8357,5001,835
2016-10-311,8441,8501,8391,8475,8001,847
2016-10-281,8481,8501,8221,84416,8001,844
2016-10-271,8491,8491,8121,8315,5001,831
2016-10-261,8191,8411,8101,8408,0001,840
2016-10-251,8461,8471,8171,8389,3001,838
2016-10-241,8221,8391,8181,8397,1001,839
2016-10-211,7981,8151,7981,8097,3001,809
2016-10-201,7781,7981,7781,7937,0001,793
2016-10-191,7771,7861,7521,7785,7001,778
2016-10-171,7311,7441,7121,7402,8001,740
2016-10-131,6901,7041,6871,7023,1001,702
2016-10-121,7201,7271,6931,7005,9001,700
2016-10-111,7381,7501,7311,7503,9001,750
2016-10-071,7461,7511,6951,73710,1001,737
2016-10-061,7541,7581,7301,7465,7001,746
2016-10-051,7401,7541,7301,7546,1001,754
2016-10-041,7121,7401,7031,7385,8001,738
2016-10-031,6921,7011,6691,6976,3001,697
2016-09-301,7501,7501,6611,66212,8001,662
2016-09-291,7651,7841,7521,7587,0001,758
2016-09-281,7221,8001,6971,76721,6001,767
2016-09-271,6101,7371,6101,73722,4001,737
2016-09-261,6201,6301,6091,62210,5001,622
2016-09-231,6201,6311,5921,62421,8001,624
2016-09-211,6001,6251,5851,61916,7001,619
2016-09-201,6141,6141,5871,59411,0001,594
2016-09-161,6021,6181,6021,6084,9001,608
2016-09-151,6241,6241,5891,6026,6001,602
2016-09-141,6041,6171,6041,6102,6001,610
2016-09-131,6461,6461,6071,6186,3001,618
2016-09-121,6601,6601,6031,6238,6001,623
2016-09-091,6821,6861,6601,66310,6001,663
2016-09-081,6771,6951,6741,6836,4001,683
2016-09-071,6681,6791,6551,6776,7001,677
2016-09-061,6551,6741,6551,6682,6001,668
2016-09-051,6481,6521,6411,6462,6001,646
2016-09-021,6251,6411,5981,6384,2001,638
2016-09-011,6151,6261,5781,6265,8001,626
2016-08-311,5911,6221,5811,6104,6001,610
2016-08-301,5881,5921,5581,58211,8001,582
2016-08-291,5971,6031,5781,5909,5001,590
2016-08-261,6221,6221,5881,5979,2001,597
2016-08-251,6501,6501,6171,64616,7001,646
2016-08-241,6001,6271,5851,60511,7001,605
2016-08-231,5781,6031,5781,60011,1001,600
2016-08-221,5731,5771,5661,57411,4001,574
2016-08-191,6051,6081,5721,57210,4001,572
2016-08-181,6201,6321,6151,6157,0001,615
2016-08-171,6191,6261,6081,62319,3001,623
2016-08-161,6891,6891,6401,64016,9001,640
2016-08-151,7471,7471,6941,6946,7001,694
2016-08-121,7361,7451,7261,7297,8001,729
2016-08-101,7631,7631,7251,73611,0001,736
2016-08-091,7821,8041,7631,8037,3001,803
2016-08-081,8021,8021,7841,7955,6001,795
2016-08-051,8121,8391,7971,8079,4001,807
2016-08-041,8361,8501,8021,8238,3001,823
2016-08-031,8421,8771,7971,8078,8001,807
2016-08-021,7981,8841,7981,88033,3001,880
2016-08-011,8701,8701,8111,8378,1001,837
2016-07-291,8401,8651,8211,86518,4001,865
2016-07-281,8701,8701,8441,8609,9001,860
2016-07-271,8451,9001,8451,8705,6001,870
2016-07-261,8701,8801,8491,8564,8001,856
2016-07-251,8901,9051,8251,88016,4001,880
2016-07-221,8401,8501,8361,8505,6001,850
2016-07-211,8641,8641,8411,8514,9001,851
2016-07-201,8001,8751,8001,8738,6001,873
2016-07-191,8181,8231,8041,8208,6001,820
2016-07-151,8481,8481,8011,8187,6001,818
2016-07-141,8211,8481,7971,84016,9001,840
2016-07-131,8231,8281,8071,8215,2001,821
2016-07-121,7381,8311,7381,81928,0001,819
2016-07-111,7101,7491,7071,73827,5001,738
2016-07-081,6861,7051,6711,67112,8001,671
2016-07-071,6901,7111,6901,70515,5001,705
2016-07-061,6921,7121,6781,71011,2001,710
2016-07-051,7081,7101,6721,7048,9001,704
2016-07-041,6751,7101,6481,6999,5001,699
2016-07-011,7591,7591,6891,70526,5001,705
2016-06-301,6971,7071,6831,6978,9001,697
2016-06-291,7001,7301,6911,69718,6001,697
2016-06-281,5701,7331,5701,71122,7001,711
2016-06-271,5651,6351,5511,60814,0001,608
2016-06-241,6761,6761,5531,56521,6001,565
2016-06-231,5951,6361,5741,6368,5001,636
2016-06-221,5841,5951,5631,5947,2001,594
2016-06-211,5381,5831,5361,5795,6001,579
2016-06-201,5111,5391,5111,5366,7001,536
2016-06-171,6141,6141,4831,49331,5001,493
2016-06-161,6631,6631,5811,58221,6001,582
2016-06-151,6101,6481,6101,6237,5001,623
2016-06-141,6301,6641,6071,62214,1001,622
2016-06-131,7051,7051,6251,62719,0001,627
2016-06-101,7331,7501,7211,73527,1001,735
2016-06-091,7601,7771,7501,7735,1001,773
2016-06-081,7671,7801,7571,7794,6001,779
2016-06-071,7261,7711,7261,7674,0001,767
2016-06-061,7261,7551,7261,7436,2001,743
2016-06-031,7501,7801,7231,7606,9001,760
2016-06-021,7201,7651,7201,7509,3001,750
2016-06-011,7411,7771,7221,72714,9001,727
2016-05-311,7241,7771,7241,77712,2001,777
2016-05-301,7251,7601,7241,7364,8001,736
2016-05-271,7641,7641,7231,7306,7001,730
2016-05-261,7901,7901,7811,7816,3001,781
2016-05-251,7841,7951,7101,7828,9001,782
2016-05-241,7771,7771,7301,7526,3001,752
2016-05-231,7761,7841,7521,7786,7001,778
2016-05-201,7401,7901,7401,7897,4001,789
2016-05-191,7491,7681,7491,7587,2001,758
2016-05-181,7231,7481,7161,73314,2001,733
2016-05-171,6801,7131,6621,70614,6001,706
2016-05-161,6541,6881,6541,68010,0001,680
2016-05-131,6761,6761,6401,64015,4001,640
2016-05-121,6631,6751,6571,66310,3001,663
2016-05-111,6981,6981,6631,66919,4001,669
2016-05-101,6721,7001,6351,66438,3001,664
2016-05-091,7751,8421,6091,62836,3001,628
2016-05-061,7501,7951,7461,77523,3001,775
2016-05-021,7501,7631,7321,7509,9001,750
2016-04-281,8001,8331,7501,75035,5001,750
2016-04-271,8021,8351,7531,76826,8001,768
2016-04-261,8591,8661,7911,8019,8001,801
2016-04-251,9481,9481,8511,86017,0001,860
2016-04-221,9241,9341,9001,9289,8001,928
2016-04-211,8761,9461,8761,92411,4001,924
2016-04-201,8691,8771,8541,8546,1001,854
2016-04-191,8001,8631,8001,8637,5001,863
2016-04-181,7891,8061,7851,7854,6001,785
2016-04-151,8641,8661,8221,82910,6001,829
2016-04-141,8321,8691,8191,8669,6001,866
2016-04-131,7761,8391,7761,7966,1001,796
2016-04-121,7691,7991,7601,7838,9001,783
2016-04-111,8451,8451,7261,75320,8001,753
2016-04-081,8111,8541,8101,82714,2001,827
2016-04-071,8711,8731,8111,8387,5001,838
2016-04-061,9041,9041,8621,8728,0001,872
2016-04-051,9151,9291,8751,89514,1001,895
2016-04-041,9141,9481,9111,94217,4001,942
2016-04-011,8991,9251,8441,91021,0001,910
2016-03-311,9261,9261,8851,8866,4001,886
2016-03-301,9381,9381,9111,9117,7001,911
2016-03-291,9391,9391,9031,9388,7001,938
2016-03-281,9341,9391,8811,9399,2001,939
2016-03-251,9191,9441,9191,9337,9001,933
2016-03-241,9371,9371,8931,8937,2001,893
2016-03-231,9401,9441,9001,9377,9001,937
2016-03-221,9071,9421,8871,94210,6001,942
2016-03-181,9201,9321,8511,90712,3001,907
2016-03-171,9441,9441,9301,9403,0001,940
2016-03-161,9061,9481,9061,9364,9001,936
2016-03-151,9091,9481,9081,9396,7001,939
2016-03-141,8711,9431,8591,9369,6001,936
2016-03-111,8071,8621,8071,84918,2001,849
2016-03-101,8521,8601,8231,84013,6001,840
2016-03-091,8311,8521,8011,8526,6001,852
2016-03-081,8211,8671,8211,8314,4001,831
2016-03-071,8841,8841,8311,8357,4001,835
2016-03-041,8871,8971,8671,8963,6001,896
2016-03-031,8441,9091,8441,9096,3001,909
2016-03-021,8231,8521,8121,8526,8001,852
2016-03-011,7831,7931,7681,7736,9001,773
2016-02-291,8481,8481,7721,7728,6001,772
2016-02-261,9051,9301,8401,8487,6001,848
2016-02-251,8991,9301,8801,9157,8001,915
2016-02-241,8921,8921,8521,86011,5001,860
2016-02-231,9601,9601,8621,8895,4001,889
2016-02-221,8691,9331,8651,9337,0001,933
2016-02-191,8131,8991,8071,88714,6001,887
2016-02-181,8231,8701,7961,8509,9001,850
2016-02-171,7891,8561,7521,7809,9001,780
2016-02-161,7581,8101,7581,7908,1001,790
2016-02-151,7951,8591,7401,7639,2001,763
2016-02-121,7541,7551,6291,62918,4001,629
2016-02-101,9081,9141,7721,79412,5001,794
2016-02-091,9111,9251,8301,88516,1001,885
2016-02-081,9381,9691,9381,9645,4001,964
2016-02-051,9611,9851,9611,9727,3001,972
2016-02-042,0102,0101,9521,9616,2001,961
2016-02-032,0152,0782,0032,04119,9002,041
2016-02-021,9841,9991,9701,9996,5001,999
2016-02-011,9771,9891,9311,9887,7001,988
2016-01-291,8861,9551,8861,9555,6001,955
2016-01-281,8551,9031,8231,88913,3001,889
2016-01-271,8871,8871,8051,8423,9001,842
2016-01-261,8311,8311,8131,8223,6001,822
2016-01-251,9491,9491,8411,86910,6001,869
2016-01-221,7841,8781,7471,86915,8001,869
2016-01-211,8011,8031,7011,70113,3001,701
2016-01-201,8801,8871,8011,8017,3001,801
2016-01-191,8321,8921,8311,89210,2001,892
2016-01-181,8301,9131,8161,84814,4001,848
2016-01-151,8431,8761,7991,85715,1001,857
2016-01-141,7801,8121,7411,79113,3001,791
2016-01-131,8001,8151,7841,8037,3001,803
2016-01-121,8371,8491,7741,77412,5001,774
2016-01-081,8781,9201,8541,8656,7001,865
2016-01-071,8851,9061,8341,88722,5001,887
2016-01-061,8981,9251,8981,9125,9001,912
2016-01-051,8881,9701,8881,9179,0001,917
2016-01-041,9931,9931,8881,88913,2001,889

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