1. HOME >
  2. 株価時系列 >
  3. 6718 >
  4. 2019年

6718 アイホン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8291,8561,8031,8448,2001,844
2019-12-271,8771,8951,8301,8389,3001,838
2019-12-261,8321,8611,8191,85812,7001,858
2019-12-251,8611,8611,8311,8368,6001,836
2019-12-241,8561,8591,8351,85210,1001,852
2019-12-231,8711,8811,8561,8569,9001,856
2019-12-201,8661,9011,8551,86715,7001,867
2019-12-191,9101,9101,8691,87012,4001,870
2019-12-181,9501,9501,8801,91013,6001,910
2019-12-171,9451,9501,9201,95010,8001,950
2019-12-161,9531,9621,9161,91913,7001,919
2019-12-131,9771,9771,9441,95221,9001,952
2019-12-121,9781,9781,9371,9407,6001,940
2019-12-112,0112,0111,9451,95933,4001,959
2019-12-101,9381,9911,9331,99135,1001,991
2019-12-091,9591,9591,9091,92615,1001,926
2019-12-061,9321,9741,9321,94525,6001,945
2019-12-051,9261,9441,9191,92526,2001,925
2019-12-041,8961,9311,8961,92615,3001,926
2019-12-031,9041,9181,8781,91214,7001,912
2019-12-021,9111,9191,8981,90610,9001,906
2019-11-291,8631,8981,8631,8948,0001,894
2019-11-281,8831,8831,8651,8788,6001,878
2019-11-271,8631,8871,8611,88114,6001,881
2019-11-261,9081,9081,8611,86211,8001,862
2019-11-251,9381,9391,8991,90214,1001,902
2019-11-221,9191,9391,9131,93619,4001,936
2019-11-211,9031,9051,8731,90215,5001,902
2019-11-201,8891,9261,8771,91427,0001,914
2019-11-191,8571,8871,8551,8867,5001,886
2019-11-181,8681,8691,8591,8645,8001,864
2019-11-151,8671,8761,8521,86722,0001,867
2019-11-141,8591,8651,8381,84211,4001,842
2019-11-131,8891,8891,8531,8616,4001,861
2019-11-121,8881,9001,8591,88711,8001,887
2019-11-111,8751,8961,8481,89618,1001,896
2019-11-081,9081,9081,8521,87116,5001,871
2019-11-071,8501,9071,8501,90329,7001,903
2019-11-061,9201,9201,8421,84535,4001,845
2019-11-051,8751,9401,8671,90342,8001,903
2019-11-011,8681,8681,8471,8667,3001,866
2019-10-311,8591,8801,8401,86819,9001,868
2019-10-301,8351,8761,8351,86779,0001,867
2019-10-291,8051,8091,7431,74728,9001,747
2019-10-281,8041,8041,7861,8006,7001,800
2019-10-251,7991,8281,7851,80732,1001,807
2019-10-241,7651,7801,7561,78012,1001,780
2019-10-231,6991,7651,6911,74835,7001,748
2019-10-211,6961,6981,6921,6984,8001,698
2019-10-181,6721,6921,6681,68710,4001,687
2019-10-171,6591,6761,6591,67211,5001,672
2019-10-161,6781,6841,6471,67513,9001,675
2019-10-151,6601,6711,6541,67112,4001,671
2019-10-111,6561,6561,6241,6376,9001,637
2019-10-101,6571,6571,6321,65613,8001,656
2019-10-091,6241,6531,6001,65313,9001,653
2019-10-081,6251,6431,6181,6307,8001,630
2019-10-071,6241,6351,6131,6198,3001,619
2019-10-041,6161,6241,6041,6246,6001,624
2019-10-031,6311,6311,6021,6248,7001,624
2019-10-021,6321,6701,6301,65717,6001,657
2019-10-011,6041,6281,6041,62610,4001,626
2019-09-301,5931,6001,5821,59315,5001,593
2019-09-271,6501,6501,5761,60527,7001,605
2019-09-261,6731,6881,6311,64722,2001,647
2019-09-251,6711,6741,6421,66823,6001,668
2019-09-241,6551,6681,6481,66217,8001,662
2019-09-201,6181,6741,5901,67442,5001,674
2019-09-191,5651,6301,5611,61732,8001,617
2019-09-181,5801,5891,5581,56836,2001,568
2019-09-171,6001,6081,5811,59618,5001,596
2019-09-131,6091,6211,5671,61153,2001,611
2019-09-121,6281,6281,5751,59526,8001,595
2019-09-111,5781,6161,5521,61022,7001,610
2019-09-101,5991,6091,5691,58822,2001,588
2019-09-091,5691,6021,5601,60216,4001,602
2019-09-061,6091,6091,5691,57711,4001,577
2019-09-051,5951,6181,5851,61614,8001,616
2019-09-041,5931,6151,5931,5948,8001,594
2019-09-031,6051,6401,6011,61414,3001,614
2019-09-021,5901,6171,5851,6146,9001,614
2019-08-301,5431,6001,5431,58515,3001,585
2019-08-291,5281,5571,5101,54314,4001,543
2019-08-281,6101,6101,5261,52629,4001,526
2019-08-271,6181,6181,5951,5955,6001,595
2019-08-261,6501,6501,5851,59120,0001,591
2019-08-231,6701,6791,6521,6589,7001,658
2019-08-221,6661,6751,6551,6578,0001,657
2019-08-211,6771,6801,6591,6594,5001,659
2019-08-201,6721,6931,6701,6868,8001,686
2019-08-191,6541,6641,6521,6543,8001,654
2019-08-161,6711,6711,6521,6524,4001,652
2019-08-151,6641,7021,6551,6718,2001,671
2019-08-141,6761,7061,6651,7046,6001,704
2019-08-131,6651,6991,6611,66816,2001,668
2019-08-091,6711,6841,6621,68010,1001,680
2019-08-081,6961,7461,6511,65126,1001,651
2019-08-071,6351,7091,6271,69732,9001,697
2019-08-061,5701,6221,5401,59514,4001,595
2019-08-051,6061,6071,5711,60213,3001,602
2019-08-021,6741,6741,6141,62114,9001,621
2019-08-011,6501,6771,6501,6765,3001,676
2019-07-311,6641,6861,6641,6697,4001,669
2019-07-301,6691,6921,6561,6927,4001,692
2019-07-291,6611,6781,6561,6693,0001,669
2019-07-261,6941,6941,6621,6714,5001,671
2019-07-251,6891,6971,6651,69710,1001,697
2019-07-241,6421,6731,6241,66112,1001,661
2019-07-231,6281,6501,6281,6404,3001,640
2019-07-221,6471,6471,6151,6156,4001,615
2019-07-191,6051,6441,6051,6396,1001,639
2019-07-181,6281,6421,5911,60515,3001,605
2019-07-171,6611,6611,6231,62913,4001,629
2019-07-161,7121,7121,6641,6668,2001,666
2019-07-121,7461,7461,7171,7308,0001,730
2019-07-111,6861,7331,6851,7268,4001,726
2019-07-101,7401,7401,6861,68619,8001,686
2019-07-091,7111,7301,6941,7239,1001,723
2019-07-081,7221,7291,7051,71110,5001,711
2019-07-051,6981,7451,6921,74116,3001,741
2019-07-041,7271,7381,6981,7283,9001,728
2019-07-031,7221,7321,7141,7158,1001,715
2019-07-021,7041,7381,6721,73723,5001,737
2019-07-011,6131,6641,6131,6648,1001,664
2019-06-281,6151,6421,6091,61010,4001,610
2019-06-271,6391,6431,6231,6249,9001,624
2019-06-261,6741,6931,6341,64412,1001,644
2019-06-251,6941,6981,6631,6687,6001,668
2019-06-241,6891,6921,6021,67914,0001,679
2019-06-211,6731,7011,6611,69210,1001,692
2019-06-201,6741,6741,6351,6576,8001,657
2019-06-191,6511,6711,6421,67119,6001,671
2019-06-181,7311,7321,6131,61636,8001,616
2019-06-171,7791,7791,7201,74231,7001,742
2019-06-141,7081,7451,7031,74517,0001,745
2019-06-131,6641,7071,6571,70111,1001,701
2019-06-121,6781,6821,6681,6685,5001,668
2019-06-111,6721,6891,6541,6896,2001,689
2019-06-101,6651,6761,6551,6728,2001,672
2019-06-071,6171,6501,6091,6496,5001,649
2019-06-061,6271,6331,6051,6136,3001,613
2019-06-051,5911,6291,5771,62210,4001,622
2019-06-041,5791,5901,5551,5908,5001,590
2019-06-031,5811,5961,5791,5796,1001,579
2019-05-311,5961,6171,5961,61310,9001,613
2019-05-301,6051,6081,5711,5966,4001,596
2019-05-291,5661,6101,5611,6058,7001,605
2019-05-281,6281,6281,5621,56211,0001,562
2019-05-271,5731,6411,5731,63310,2001,633
2019-05-241,5601,5791,5401,57015,7001,570
2019-05-231,5691,5691,5471,5598,4001,559
2019-05-221,5971,5971,5571,5578,6001,557
2019-05-211,5671,5861,5591,5757,8001,575
2019-05-201,5791,5791,5501,5567,3001,556
2019-05-171,5841,5841,5531,56913,2001,569
2019-05-161,5611,5741,5451,56813,7001,568
2019-05-151,6081,6081,5501,55912,9001,559
2019-05-141,5051,5991,4911,59021,6001,590
2019-05-131,5861,5871,5111,51114,0001,511
2019-05-101,6481,6601,5641,57038,1001,570
2019-05-091,6511,6511,5641,56838,4001,568
2019-05-081,7791,7791,6381,66350,4001,663
2019-05-071,7501,7981,7501,75310,9001,753
2019-04-261,7271,7621,7271,7538,1001,753
2019-04-251,7331,7391,7041,72714,7001,727
2019-04-241,7791,7791,7181,72813,2001,728
2019-04-231,7771,7801,7501,7757,9001,775
2019-04-221,7851,7851,7651,7773,2001,777
2019-04-191,7731,8031,7731,7851,8001,785
2019-04-181,8161,8161,7701,7785,3001,778
2019-04-171,8171,8171,8011,8166,3001,816
2019-04-161,8091,8181,7851,8176,3001,817
2019-04-151,7891,8171,7811,81517,3001,815
2019-04-121,7811,7831,7681,7813,6001,781
2019-04-111,7681,7891,7661,7855,3001,785
2019-04-101,7881,7901,7711,77810,3001,778
2019-04-091,7671,7901,7401,78714,0001,787
2019-04-081,7941,8001,7691,7845,7001,784
2019-04-051,7831,7901,7601,7848,4001,784
2019-04-041,7881,7881,7561,76510,6001,765
2019-04-031,7841,7841,7521,78410,9001,784
2019-04-021,7931,7931,7761,7905,2001,790
2019-04-011,7901,7941,7701,78113,6001,781
2019-03-291,7361,7571,7031,74511,3001,745
2019-03-281,7961,7961,7201,73018,5001,730
2019-03-271,8031,8261,7731,81913,4001,819
2019-03-261,8031,8311,7871,83127,9001,831
2019-03-251,8401,8401,7981,80514,9001,805
2019-03-221,8201,8681,8181,84015,6001,840
2019-03-201,7591,8201,7491,81836,5001,818
2019-03-191,7641,7641,7051,73810,4001,738
2019-03-181,7191,7801,7131,78017,3001,780
2019-03-151,6831,7281,6621,72816,8001,728
2019-03-141,6811,6811,6551,6709,4001,670
2019-03-131,6901,7051,6681,6818,6001,681
2019-03-121,6831,7081,6811,70316,8001,703
2019-03-111,6531,6821,6341,66814,3001,668
2019-03-081,6311,6761,6311,64525,9001,645
2019-03-071,7021,7101,6861,69813,3001,698
2019-03-061,7261,7301,6951,70611,8001,706
2019-03-051,7211,7361,7201,7356,4001,735
2019-03-041,7301,7471,7091,7407,6001,740
2019-03-011,7131,7271,7131,7235,8001,723
2019-02-281,7111,7311,7101,72610,2001,726
2019-02-271,7191,7351,7101,7249,1001,724
2019-02-261,7331,7391,7121,71911,1001,719
2019-02-251,7491,7491,7181,74516,4001,745
2019-02-221,7211,7301,6951,73011,0001,730
2019-02-211,7521,7521,7011,71816,6001,718
2019-02-201,7451,7601,7161,75810,8001,758
2019-02-191,7411,7501,7361,7477,4001,747
2019-02-181,7471,7481,7381,7489,4001,748
2019-02-151,7471,7471,7001,7246,9001,724
2019-02-141,7001,7471,7001,74316,0001,743
2019-02-131,7181,7181,6691,6889,9001,688
2019-02-121,6991,7101,6661,70932,6001,709
2019-02-081,6761,7031,6641,69118,1001,691
2019-02-071,6971,7131,6791,69822,4001,698
2019-02-061,6971,7451,6941,71432,2001,714
2019-02-051,6891,7001,6691,70011,2001,700
2019-02-041,6281,6901,6201,69034,3001,690
2019-02-011,6101,6171,5991,61217,5001,612
2019-01-311,6001,6101,5541,60636,1001,606
2019-01-301,6451,6451,6021,60416,3001,604
2019-01-291,6411,6481,6311,6406,5001,640
2019-01-281,6531,6691,6311,6587,8001,658
2019-01-251,6701,6781,6491,65311,7001,653
2019-01-241,6721,6721,6541,65612,6001,656
2019-01-231,6511,6901,6511,6729,9001,672
2019-01-221,6431,6721,6331,65117,0001,651
2019-01-211,6231,6521,6211,64310,5001,643
2019-01-181,6291,6411,6121,62214,0001,622
2019-01-171,6291,6331,6121,6299,5001,629
2019-01-161,6671,6671,6151,62913,1001,629
2019-01-151,7091,7091,6621,67114,4001,671
2019-01-111,7181,7181,7021,7066,0001,706
2019-01-101,7181,7231,7031,71820,2001,718
2019-01-091,7121,7311,6851,72118,8001,721
2019-01-081,7301,7301,6951,71215,5001,712
2019-01-071,6851,7291,6851,72116,4001,721
2019-01-041,6591,6761,6371,64513,6001,645

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