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
2019-12-30	1,829	1,856	1,803	1,844	8,200	1,844
2019-12-27	1,877	1,895	1,830	1,838	9,300	1,838
2019-12-26	1,832	1,861	1,819	1,858	12,700	1,858
2019-12-25	1,861	1,861	1,831	1,836	8,600	1,836
2019-12-24	1,856	1,859	1,835	1,852	10,100	1,852
2019-12-23	1,871	1,881	1,856	1,856	9,900	1,856
2019-12-20	1,866	1,901	1,855	1,867	15,700	1,867
2019-12-19	1,910	1,910	1,869	1,870	12,400	1,870
2019-12-18	1,950	1,950	1,880	1,910	13,600	1,910
2019-12-17	1,945	1,950	1,920	1,950	10,800	1,950
2019-12-16	1,953	1,962	1,916	1,919	13,700	1,919
2019-12-13	1,977	1,977	1,944	1,952	21,900	1,952
2019-12-12	1,978	1,978	1,937	1,940	7,600	1,940
2019-12-11	2,011	2,011	1,945	1,959	33,400	1,959
2019-12-10	1,938	1,991	1,933	1,991	35,100	1,991
2019-12-09	1,959	1,959	1,909	1,926	15,100	1,926
2019-12-06	1,932	1,974	1,932	1,945	25,600	1,945
2019-12-05	1,926	1,944	1,919	1,925	26,200	1,925
2019-12-04	1,896	1,931	1,896	1,926	15,300	1,926
2019-12-03	1,904	1,918	1,878	1,912	14,700	1,912
2019-12-02	1,911	1,919	1,898	1,906	10,900	1,906
2019-11-29	1,863	1,898	1,863	1,894	8,000	1,894
2019-11-28	1,883	1,883	1,865	1,878	8,600	1,878
2019-11-27	1,863	1,887	1,861	1,881	14,600	1,881
2019-11-26	1,908	1,908	1,861	1,862	11,800	1,862
2019-11-25	1,938	1,939	1,899	1,902	14,100	1,902
2019-11-22	1,919	1,939	1,913	1,936	19,400	1,936
2019-11-21	1,903	1,905	1,873	1,902	15,500	1,902
2019-11-20	1,889	1,926	1,877	1,914	27,000	1,914
2019-11-19	1,857	1,887	1,855	1,886	7,500	1,886
2019-11-18	1,868	1,869	1,859	1,864	5,800	1,864
2019-11-15	1,867	1,876	1,852	1,867	22,000	1,867
2019-11-14	1,859	1,865	1,838	1,842	11,400	1,842
2019-11-13	1,889	1,889	1,853	1,861	6,400	1,861
2019-11-12	1,888	1,900	1,859	1,887	11,800	1,887
2019-11-11	1,875	1,896	1,848	1,896	18,100	1,896
2019-11-08	1,908	1,908	1,852	1,871	16,500	1,871
2019-11-07	1,850	1,907	1,850	1,903	29,700	1,903
2019-11-06	1,920	1,920	1,842	1,845	35,400	1,845
2019-11-05	1,875	1,940	1,867	1,903	42,800	1,903
2019-11-01	1,868	1,868	1,847	1,866	7,300	1,866
2019-10-31	1,859	1,880	1,840	1,868	19,900	1,868
2019-10-30	1,835	1,876	1,835	1,867	79,000	1,867
2019-10-29	1,805	1,809	1,743	1,747	28,900	1,747
2019-10-28	1,804	1,804	1,786	1,800	6,700	1,800
2019-10-25	1,799	1,828	1,785	1,807	32,100	1,807
2019-10-24	1,765	1,780	1,756	1,780	12,100	1,780
2019-10-23	1,699	1,765	1,691	1,748	35,700	1,748
2019-10-21	1,696	1,698	1,692	1,698	4,800	1,698
2019-10-18	1,672	1,692	1,668	1,687	10,400	1,687
2019-10-17	1,659	1,676	1,659	1,672	11,500	1,672
2019-10-16	1,678	1,684	1,647	1,675	13,900	1,675
2019-10-15	1,660	1,671	1,654	1,671	12,400	1,671
2019-10-11	1,656	1,656	1,624	1,637	6,900	1,637
2019-10-10	1,657	1,657	1,632	1,656	13,800	1,656
2019-10-09	1,624	1,653	1,600	1,653	13,900	1,653
2019-10-08	1,625	1,643	1,618	1,630	7,800	1,630
2019-10-07	1,624	1,635	1,613	1,619	8,300	1,619
2019-10-04	1,616	1,624	1,604	1,624	6,600	1,624
2019-10-03	1,631	1,631	1,602	1,624	8,700	1,624
2019-10-02	1,632	1,670	1,630	1,657	17,600	1,657
2019-10-01	1,604	1,628	1,604	1,626	10,400	1,626
2019-09-30	1,593	1,600	1,582	1,593	15,500	1,593
2019-09-27	1,650	1,650	1,576	1,605	27,700	1,605
2019-09-26	1,673	1,688	1,631	1,647	22,200	1,647
2019-09-25	1,671	1,674	1,642	1,668	23,600	1,668
2019-09-24	1,655	1,668	1,648	1,662	17,800	1,662
2019-09-20	1,618	1,674	1,590	1,674	42,500	1,674
2019-09-19	1,565	1,630	1,561	1,617	32,800	1,617
2019-09-18	1,580	1,589	1,558	1,568	36,200	1,568
2019-09-17	1,600	1,608	1,581	1,596	18,500	1,596
2019-09-13	1,609	1,621	1,567	1,611	53,200	1,611
2019-09-12	1,628	1,628	1,575	1,595	26,800	1,595
2019-09-11	1,578	1,616	1,552	1,610	22,700	1,610
2019-09-10	1,599	1,609	1,569	1,588	22,200	1,588
2019-09-09	1,569	1,602	1,560	1,602	16,400	1,602
2019-09-06	1,609	1,609	1,569	1,577	11,400	1,577
2019-09-05	1,595	1,618	1,585	1,616	14,800	1,616
2019-09-04	1,593	1,615	1,593	1,594	8,800	1,594
2019-09-03	1,605	1,640	1,601	1,614	14,300	1,614
2019-09-02	1,590	1,617	1,585	1,614	6,900	1,614
2019-08-30	1,543	1,600	1,543	1,585	15,300	1,585
2019-08-29	1,528	1,557	1,510	1,543	14,400	1,543
2019-08-28	1,610	1,610	1,526	1,526	29,400	1,526
2019-08-27	1,618	1,618	1,595	1,595	5,600	1,595
2019-08-26	1,650	1,650	1,585	1,591	20,000	1,591
2019-08-23	1,670	1,679	1,652	1,658	9,700	1,658
2019-08-22	1,666	1,675	1,655	1,657	8,000	1,657
2019-08-21	1,677	1,680	1,659	1,659	4,500	1,659
2019-08-20	1,672	1,693	1,670	1,686	8,800	1,686
2019-08-19	1,654	1,664	1,652	1,654	3,800	1,654
2019-08-16	1,671	1,671	1,652	1,652	4,400	1,652
2019-08-15	1,664	1,702	1,655	1,671	8,200	1,671
2019-08-14	1,676	1,706	1,665	1,704	6,600	1,704
2019-08-13	1,665	1,699	1,661	1,668	16,200	1,668
2019-08-09	1,671	1,684	1,662	1,680	10,100	1,680
2019-08-08	1,696	1,746	1,651	1,651	26,100	1,651
2019-08-07	1,635	1,709	1,627	1,697	32,900	1,697
2019-08-06	1,570	1,622	1,540	1,595	14,400	1,595
2019-08-05	1,606	1,607	1,571	1,602	13,300	1,602
2019-08-02	1,674	1,674	1,614	1,621	14,900	1,621
2019-08-01	1,650	1,677	1,650	1,676	5,300	1,676
2019-07-31	1,664	1,686	1,664	1,669	7,400	1,669
2019-07-30	1,669	1,692	1,656	1,692	7,400	1,692
2019-07-29	1,661	1,678	1,656	1,669	3,000	1,669
2019-07-26	1,694	1,694	1,662	1,671	4,500	1,671
2019-07-25	1,689	1,697	1,665	1,697	10,100	1,697
2019-07-24	1,642	1,673	1,624	1,661	12,100	1,661
2019-07-23	1,628	1,650	1,628	1,640	4,300	1,640
2019-07-22	1,647	1,647	1,615	1,615	6,400	1,615
2019-07-19	1,605	1,644	1,605	1,639	6,100	1,639
2019-07-18	1,628	1,642	1,591	1,605	15,300	1,605
2019-07-17	1,661	1,661	1,623	1,629	13,400	1,629
2019-07-16	1,712	1,712	1,664	1,666	8,200	1,666
2019-07-12	1,746	1,746	1,717	1,730	8,000	1,730
2019-07-11	1,686	1,733	1,685	1,726	8,400	1,726
2019-07-10	1,740	1,740	1,686	1,686	19,800	1,686
2019-07-09	1,711	1,730	1,694	1,723	9,100	1,723
2019-07-08	1,722	1,729	1,705	1,711	10,500	1,711
2019-07-05	1,698	1,745	1,692	1,741	16,300	1,741
2019-07-04	1,727	1,738	1,698	1,728	3,900	1,728
2019-07-03	1,722	1,732	1,714	1,715	8,100	1,715
2019-07-02	1,704	1,738	1,672	1,737	23,500	1,737
2019-07-01	1,613	1,664	1,613	1,664	8,100	1,664
2019-06-28	1,615	1,642	1,609	1,610	10,400	1,610
2019-06-27	1,639	1,643	1,623	1,624	9,900	1,624
2019-06-26	1,674	1,693	1,634	1,644	12,100	1,644
2019-06-25	1,694	1,698	1,663	1,668	7,600	1,668
2019-06-24	1,689	1,692	1,602	1,679	14,000	1,679
2019-06-21	1,673	1,701	1,661	1,692	10,100	1,692
2019-06-20	1,674	1,674	1,635	1,657	6,800	1,657
2019-06-19	1,651	1,671	1,642	1,671	19,600	1,671
2019-06-18	1,731	1,732	1,613	1,616	36,800	1,616
2019-06-17	1,779	1,779	1,720	1,742	31,700	1,742
2019-06-14	1,708	1,745	1,703	1,745	17,000	1,745
2019-06-13	1,664	1,707	1,657	1,701	11,100	1,701
2019-06-12	1,678	1,682	1,668	1,668	5,500	1,668
2019-06-11	1,672	1,689	1,654	1,689	6,200	1,689
2019-06-10	1,665	1,676	1,655	1,672	8,200	1,672
2019-06-07	1,617	1,650	1,609	1,649	6,500	1,649
2019-06-06	1,627	1,633	1,605	1,613	6,300	1,613
2019-06-05	1,591	1,629	1,577	1,622	10,400	1,622
2019-06-04	1,579	1,590	1,555	1,590	8,500	1,590
2019-06-03	1,581	1,596	1,579	1,579	6,100	1,579
2019-05-31	1,596	1,617	1,596	1,613	10,900	1,613
2019-05-30	1,605	1,608	1,571	1,596	6,400	1,596
2019-05-29	1,566	1,610	1,561	1,605	8,700	1,605
2019-05-28	1,628	1,628	1,562	1,562	11,000	1,562
2019-05-27	1,573	1,641	1,573	1,633	10,200	1,633
2019-05-24	1,560	1,579	1,540	1,570	15,700	1,570
2019-05-23	1,569	1,569	1,547	1,559	8,400	1,559
2019-05-22	1,597	1,597	1,557	1,557	8,600	1,557
2019-05-21	1,567	1,586	1,559	1,575	7,800	1,575
2019-05-20	1,579	1,579	1,550	1,556	7,300	1,556
2019-05-17	1,584	1,584	1,553	1,569	13,200	1,569
2019-05-16	1,561	1,574	1,545	1,568	13,700	1,568
2019-05-15	1,608	1,608	1,550	1,559	12,900	1,559
2019-05-14	1,505	1,599	1,491	1,590	21,600	1,590
2019-05-13	1,586	1,587	1,511	1,511	14,000	1,511
2019-05-10	1,648	1,660	1,564	1,570	38,100	1,570
2019-05-09	1,651	1,651	1,564	1,568	38,400	1,568
2019-05-08	1,779	1,779	1,638	1,663	50,400	1,663
2019-05-07	1,750	1,798	1,750	1,753	10,900	1,753
2019-04-26	1,727	1,762	1,727	1,753	8,100	1,753
2019-04-25	1,733	1,739	1,704	1,727	14,700	1,727
2019-04-24	1,779	1,779	1,718	1,728	13,200	1,728
2019-04-23	1,777	1,780	1,750	1,775	7,900	1,775
2019-04-22	1,785	1,785	1,765	1,777	3,200	1,777
2019-04-19	1,773	1,803	1,773	1,785	1,800	1,785
2019-04-18	1,816	1,816	1,770	1,778	5,300	1,778
2019-04-17	1,817	1,817	1,801	1,816	6,300	1,816
2019-04-16	1,809	1,818	1,785	1,817	6,300	1,817
2019-04-15	1,789	1,817	1,781	1,815	17,300	1,815
2019-04-12	1,781	1,783	1,768	1,781	3,600	1,781
2019-04-11	1,768	1,789	1,766	1,785	5,300	1,785
2019-04-10	1,788	1,790	1,771	1,778	10,300	1,778
2019-04-09	1,767	1,790	1,740	1,787	14,000	1,787
2019-04-08	1,794	1,800	1,769	1,784	5,700	1,784
2019-04-05	1,783	1,790	1,760	1,784	8,400	1,784
2019-04-04	1,788	1,788	1,756	1,765	10,600	1,765
2019-04-03	1,784	1,784	1,752	1,784	10,900	1,784
2019-04-02	1,793	1,793	1,776	1,790	5,200	1,790
2019-04-01	1,790	1,794	1,770	1,781	13,600	1,781
2019-03-29	1,736	1,757	1,703	1,745	11,300	1,745
2019-03-28	1,796	1,796	1,720	1,730	18,500	1,730
2019-03-27	1,803	1,826	1,773	1,819	13,400	1,819
2019-03-26	1,803	1,831	1,787	1,831	27,900	1,831
2019-03-25	1,840	1,840	1,798	1,805	14,900	1,805
2019-03-22	1,820	1,868	1,818	1,840	15,600	1,840
2019-03-20	1,759	1,820	1,749	1,818	36,500	1,818
2019-03-19	1,764	1,764	1,705	1,738	10,400	1,738
2019-03-18	1,719	1,780	1,713	1,780	17,300	1,780
2019-03-15	1,683	1,728	1,662	1,728	16,800	1,728
2019-03-14	1,681	1,681	1,655	1,670	9,400	1,670
2019-03-13	1,690	1,705	1,668	1,681	8,600	1,681
2019-03-12	1,683	1,708	1,681	1,703	16,800	1,703
2019-03-11	1,653	1,682	1,634	1,668	14,300	1,668
2019-03-08	1,631	1,676	1,631	1,645	25,900	1,645
2019-03-07	1,702	1,710	1,686	1,698	13,300	1,698
2019-03-06	1,726	1,730	1,695	1,706	11,800	1,706
2019-03-05	1,721	1,736	1,720	1,735	6,400	1,735
2019-03-04	1,730	1,747	1,709	1,740	7,600	1,740
2019-03-01	1,713	1,727	1,713	1,723	5,800	1,723
2019-02-28	1,711	1,731	1,710	1,726	10,200	1,726
2019-02-27	1,719	1,735	1,710	1,724	9,100	1,724
2019-02-26	1,733	1,739	1,712	1,719	11,100	1,719
2019-02-25	1,749	1,749	1,718	1,745	16,400	1,745
2019-02-22	1,721	1,730	1,695	1,730	11,000	1,730
2019-02-21	1,752	1,752	1,701	1,718	16,600	1,718
2019-02-20	1,745	1,760	1,716	1,758	10,800	1,758
2019-02-19	1,741	1,750	1,736	1,747	7,400	1,747
2019-02-18	1,747	1,748	1,738	1,748	9,400	1,748
2019-02-15	1,747	1,747	1,700	1,724	6,900	1,724
2019-02-14	1,700	1,747	1,700	1,743	16,000	1,743
2019-02-13	1,718	1,718	1,669	1,688	9,900	1,688
2019-02-12	1,699	1,710	1,666	1,709	32,600	1,709
2019-02-08	1,676	1,703	1,664	1,691	18,100	1,691
2019-02-07	1,697	1,713	1,679	1,698	22,400	1,698
2019-02-06	1,697	1,745	1,694	1,714	32,200	1,714
2019-02-05	1,689	1,700	1,669	1,700	11,200	1,700
2019-02-04	1,628	1,690	1,620	1,690	34,300	1,690
2019-02-01	1,610	1,617	1,599	1,612	17,500	1,612
2019-01-31	1,600	1,610	1,554	1,606	36,100	1,606
2019-01-30	1,645	1,645	1,602	1,604	16,300	1,604
2019-01-29	1,641	1,648	1,631	1,640	6,500	1,640
2019-01-28	1,653	1,669	1,631	1,658	7,800	1,658
2019-01-25	1,670	1,678	1,649	1,653	11,700	1,653
2019-01-24	1,672	1,672	1,654	1,656	12,600	1,656
2019-01-23	1,651	1,690	1,651	1,672	9,900	1,672
2019-01-22	1,643	1,672	1,633	1,651	17,000	1,651
2019-01-21	1,623	1,652	1,621	1,643	10,500	1,643
2019-01-18	1,629	1,641	1,612	1,622	14,000	1,622
2019-01-17	1,629	1,633	1,612	1,629	9,500	1,629
2019-01-16	1,667	1,667	1,615	1,629	13,100	1,629
2019-01-15	1,709	1,709	1,662	1,671	14,400	1,671
2019-01-11	1,718	1,718	1,702	1,706	6,000	1,706
2019-01-10	1,718	1,723	1,703	1,718	20,200	1,718
2019-01-09	1,712	1,731	1,685	1,721	18,800	1,721
2019-01-08	1,730	1,730	1,695	1,712	15,500	1,712
2019-01-07	1,685	1,729	1,685	1,721	16,400	1,721
2019-01-04	1,659	1,676	1,637	1,645	13,600	1,645

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