6718 アイホン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,716	1,716	1,678	1,701	14,200	1,701
2020-12-29	1,704	1,726	1,656	1,726	18,700	1,726
2020-12-28	1,710	1,717	1,675	1,697	18,600	1,697
2020-12-25	1,709	1,742	1,685	1,709	23,500	1,709
2020-12-24	1,705	1,710	1,694	1,710	12,700	1,710
2020-12-23	1,710	1,710	1,681	1,685	9,500	1,685
2020-12-22	1,712	1,728	1,680	1,709	22,900	1,709
2020-12-21	1,759	1,765	1,685	1,712	23,600	1,712
2020-12-18	1,655	1,740	1,647	1,740	31,100	1,740
2020-12-17	1,668	1,672	1,640	1,657	13,700	1,657
2020-12-16	1,654	1,682	1,635	1,673	13,000	1,673
2020-12-15	1,659	1,689	1,622	1,637	16,000	1,637
2020-12-14	1,700	1,701	1,654	1,659	21,700	1,659
2020-12-11	1,744	1,744	1,682	1,698	35,300	1,698
2020-12-10	1,649	1,705	1,639	1,705	28,200	1,705
2020-12-09	1,652	1,658	1,630	1,658	9,600	1,658
2020-12-08	1,636	1,651	1,631	1,648	8,900	1,648
2020-12-07	1,670	1,670	1,621	1,622	12,200	1,622
2020-12-04	1,617	1,660	1,600	1,660	11,500	1,660
2020-12-03	1,617	1,655	1,608	1,630	12,700	1,630
2020-12-02	1,694	1,694	1,602	1,613	36,500	1,613
2020-12-01	1,556	1,698	1,550	1,694	38,500	1,694
2020-11-30	1,607	1,629	1,539	1,539	20,900	1,539
2020-11-27	1,635	1,683	1,565	1,589	74,800	1,589
2020-11-26	1,617	1,701	1,615	1,626	44,900	1,626
2020-11-25	1,710	1,726	1,622	1,641	43,300	1,641
2020-11-24	1,646	1,710	1,640	1,690	34,100	1,690
2020-11-20	1,557	1,611	1,548	1,601	22,400	1,601
2020-11-19	1,528	1,557	1,511	1,550	22,800	1,550
2020-11-18	1,543	1,543	1,503	1,528	18,300	1,528
2020-11-17	1,569	1,569	1,536	1,543	36,300	1,543
2020-11-16	1,571	1,574	1,552	1,571	27,000	1,571
2020-11-13	1,545	1,580	1,532	1,542	42,400	1,542
2020-11-12	1,533	1,550	1,520	1,550	12,200	1,550
2020-11-11	1,533	1,533	1,510	1,533	15,000	1,533
2020-11-10	1,518	1,544	1,499	1,504	40,300	1,504
2020-11-09	1,526	1,534	1,503	1,534	15,600	1,534
2020-11-06	1,549	1,549	1,507	1,517	10,300	1,517
2020-11-05	1,472	1,562	1,449	1,545	24,200	1,545
2020-11-04	1,476	1,476	1,447	1,470	14,700	1,470
2020-11-02	1,459	1,481	1,445	1,477	15,400	1,477
2020-10-30	1,470	1,472	1,452	1,460	20,000	1,460
2020-10-29	1,485	1,490	1,458	1,458	13,100	1,458
2020-10-28	1,479	1,518	1,458	1,491	17,600	1,491
2020-10-27	1,443	1,480	1,433	1,479	17,200	1,479
2020-10-26	1,455	1,455	1,428	1,434	12,200	1,434
2020-10-23	1,439	1,458	1,423	1,441	22,000	1,441
2020-10-22	1,477	1,477	1,429	1,439	20,500	1,439
2020-10-21	1,469	1,498	1,460	1,476	12,500	1,476
2020-10-20	1,472	1,480	1,466	1,469	8,300	1,469
2020-10-19	1,466	1,489	1,466	1,479	5,800	1,479
2020-10-16	1,460	1,485	1,460	1,471	6,500	1,471
2020-10-15	1,499	1,499	1,468	1,475	13,400	1,475
2020-10-14	1,513	1,513	1,481	1,485	15,200	1,485
2020-10-13	1,506	1,511	1,495	1,503	4,600	1,503
2020-10-12	1,533	1,536	1,503	1,504	7,400	1,504
2020-10-09	1,520	1,540	1,498	1,533	14,400	1,533
2020-10-08	1,547	1,547	1,508	1,513	10,000	1,513
2020-10-07	1,518	1,542	1,515	1,530	7,200	1,530
2020-10-06	1,574	1,574	1,527	1,532	5,600	1,532
2020-10-05	1,540	1,565	1,530	1,565	15,100	1,565
2020-10-02	1,521	1,548	1,497	1,503	17,700	1,503
2020-09-30	1,559	1,565	1,510	1,518	28,000	1,518
2020-09-29	1,548	1,583	1,538	1,545	27,500	1,545
2020-09-28	1,573	1,581	1,551	1,573	33,800	1,573
2020-09-25	1,525	1,580	1,525	1,574	30,200	1,574
2020-09-24	1,522	1,524	1,502	1,520	14,700	1,520
2020-09-23	1,498	1,522	1,498	1,521	11,000	1,521
2020-09-18	1,524	1,527	1,503	1,523	14,800	1,523
2020-09-17	1,525	1,525	1,497	1,515	9,100	1,515
2020-09-16	1,500	1,529	1,476	1,525	12,100	1,525
2020-09-15	1,529	1,529	1,456	1,489	12,200	1,489
2020-09-14	1,498	1,529	1,485	1,529	35,200	1,529
2020-09-11	1,429	1,469	1,404	1,468	28,100	1,468
2020-09-10	1,389	1,417	1,370	1,417	21,300	1,417
2020-09-09	1,332	1,381	1,323	1,370	20,500	1,370
2020-09-08	1,348	1,373	1,329	1,331	28,900	1,331
2020-09-07	1,350	1,369	1,316	1,337	20,900	1,337
2020-09-04	1,367	1,377	1,354	1,356	11,200	1,356
2020-09-03	1,376	1,394	1,363	1,370	10,300	1,370
2020-09-02	1,374	1,377	1,364	1,373	5,600	1,373
2020-09-01	1,382	1,387	1,358	1,359	13,300	1,359
2020-08-31	1,367	1,408	1,367	1,379	9,600	1,379
2020-08-28	1,390	1,403	1,358	1,367	25,100	1,367
2020-08-27	1,419	1,419	1,383	1,389	12,700	1,389
2020-08-26	1,423	1,423	1,408	1,417	3,100	1,417
2020-08-25	1,453	1,453	1,401	1,411	18,400	1,411
2020-08-24	1,405	1,423	1,383	1,423	8,900	1,423
2020-08-21	1,408	1,418	1,406	1,407	3,800	1,407
2020-08-20	1,401	1,419	1,401	1,402	4,500	1,402
2020-08-19	1,464	1,464	1,398	1,405	8,600	1,405
2020-08-18	1,464	1,464	1,421	1,450	7,800	1,450
2020-08-17	1,451	1,451	1,422	1,434	5,100	1,434
2020-08-14	1,461	1,464	1,422	1,452	11,800	1,452
2020-08-13	1,424	1,443	1,407	1,441	15,200	1,441
2020-08-12	1,385	1,420	1,381	1,405	16,200	1,405
2020-08-11	1,365	1,385	1,353	1,385	19,900	1,385
2020-08-07	1,362	1,365	1,351	1,365	9,000	1,365
2020-08-06	1,399	1,399	1,347	1,368	12,000	1,368
2020-08-05	1,364	1,397	1,360	1,390	18,800	1,390
2020-08-04	1,406	1,451	1,406	1,435	10,300	1,435
2020-08-03	1,376	1,400	1,376	1,400	7,600	1,400
2020-07-31	1,428	1,428	1,367	1,367	10,800	1,367
2020-07-30	1,427	1,444	1,427	1,428	8,200	1,428
2020-07-29	1,454	1,454	1,420	1,440	11,900	1,440
2020-07-28	1,532	1,532	1,437	1,454	22,700	1,454
2020-07-27	1,488	1,538	1,465	1,532	20,100	1,532
2020-07-22	1,555	1,555	1,476	1,476	15,400	1,476
2020-07-21	1,518	1,552	1,503	1,547	10,800	1,547
2020-07-20	1,496	1,519	1,486	1,519	7,400	1,519
2020-07-17	1,493	1,499	1,475	1,494	6,300	1,494
2020-07-16	1,554	1,554	1,488	1,493	7,100	1,493
2020-07-15	1,497	1,555	1,419	1,554	30,400	1,554
2020-07-14	1,460	1,476	1,453	1,469	17,500	1,469
2020-07-13	1,413	1,460	1,412	1,460	15,900	1,460
2020-07-10	1,430	1,430	1,408	1,411	29,000	1,411
2020-07-09	1,447	1,461	1,423	1,429	16,500	1,429
2020-07-08	1,531	1,534	1,446	1,449	36,000	1,449
2020-07-07	1,561	1,561	1,515	1,531	8,700	1,531
2020-07-06	1,571	1,571	1,552	1,561	5,800	1,561
2020-07-03	1,600	1,608	1,547	1,555	11,000	1,555
2020-07-02	1,621	1,621	1,583	1,600	40,400	1,600
2020-07-01	1,577	1,605	1,577	1,595	14,900	1,595
2020-06-30	1,607	1,615	1,575	1,575	16,500	1,575
2020-06-29	1,607	1,615	1,576	1,602	21,000	1,602
2020-06-26	1,570	1,608	1,570	1,607	20,600	1,607
2020-06-25	1,595	1,595	1,555	1,565	25,800	1,565
2020-06-24	1,569	1,586	1,550	1,579	16,200	1,579
2020-06-23	1,571	1,591	1,564	1,571	12,900	1,571
2020-06-22	1,572	1,580	1,552	1,562	12,400	1,562
2020-06-19	1,586	1,586	1,564	1,574	19,700	1,574
2020-06-18	1,567	1,594	1,552	1,584	25,700	1,584
2020-06-17	1,578	1,587	1,558	1,578	11,200	1,578
2020-06-16	1,561	1,568	1,528	1,568	35,800	1,568
2020-06-15	1,520	1,523	1,491	1,509	29,900	1,509
2020-06-12	1,550	1,555	1,490	1,521	37,000	1,521
2020-06-11	1,600	1,600	1,558	1,566	12,300	1,566
2020-06-10	1,580	1,605	1,577	1,598	17,300	1,598
2020-06-09	1,607	1,607	1,579	1,598	9,800	1,598
2020-06-08	1,610	1,610	1,579	1,598	13,500	1,598
2020-06-05	1,583	1,610	1,554	1,591	22,700	1,591
2020-06-04	1,561	1,585	1,550	1,585	14,600	1,585
2020-06-03	1,598	1,598	1,517	1,534	37,800	1,534
2020-06-02	1,588	1,608	1,551	1,571	20,700	1,571
2020-06-01	1,584	1,589	1,559	1,588	9,100	1,588
2020-05-29	1,614	1,614	1,568	1,585	17,500	1,585
2020-05-28	1,615	1,618	1,576	1,611	24,800	1,611
2020-05-27	1,584	1,602	1,566	1,600	13,900	1,600
2020-05-26	1,575	1,592	1,562	1,592	8,600	1,592
2020-05-25	1,600	1,600	1,565	1,576	9,000	1,576
2020-05-22	1,605	1,605	1,530	1,563	16,300	1,563
2020-05-21	1,631	1,631	1,592	1,607	5,100	1,607
2020-05-20	1,610	1,640	1,587	1,624	20,700	1,624
2020-05-19	1,622	1,622	1,555	1,617	11,500	1,617
2020-05-18	1,599	1,614	1,547	1,582	17,000	1,582
2020-05-15	1,631	1,631	1,561	1,599	10,900	1,599
2020-05-14	1,641	1,656	1,602	1,605	13,000	1,605
2020-05-13	1,623	1,648	1,621	1,637	10,600	1,637
2020-05-12	1,593	1,625	1,590	1,623	15,300	1,623
2020-05-11	1,580	1,593	1,566	1,593	16,500	1,593
2020-05-08	1,550	1,570	1,536	1,570	19,600	1,570
2020-05-07	1,525	1,550	1,520	1,535	9,200	1,535
2020-05-01	1,521	1,535	1,502	1,525	8,500	1,525
2020-04-30	1,576	1,576	1,526	1,531	11,300	1,531
2020-04-28	1,553	1,559	1,504	1,545	15,900	1,545
2020-04-27	1,560	1,562	1,499	1,533	29,000	1,533
2020-04-24	1,547	1,558	1,514	1,557	23,000	1,557
2020-04-23	1,568	1,568	1,516	1,547	18,100	1,547
2020-04-22	1,472	1,540	1,464	1,540	18,100	1,540
2020-04-21	1,460	1,505	1,460	1,477	17,600	1,477
2020-04-20	1,447	1,468	1,442	1,467	8,700	1,467
2020-04-17	1,486	1,513	1,462	1,462	9,100	1,462
2020-04-16	1,452	1,480	1,422	1,477	30,000	1,477
2020-04-15	1,476	1,500	1,445	1,453	13,300	1,453
2020-04-14	1,505	1,505	1,455	1,479	14,400	1,479
2020-04-13	1,521	1,531	1,450	1,478	20,700	1,478
2020-04-10	1,500	1,530	1,447	1,530	13,100	1,530
2020-04-09	1,498	1,515	1,456	1,506	12,500	1,506
2020-04-08	1,486	1,531	1,473	1,501	27,000	1,501
2020-04-07	1,449	1,499	1,404	1,486	20,300	1,486
2020-04-06	1,344	1,420	1,342	1,419	16,500	1,419
2020-04-03	1,344	1,368	1,311	1,348	12,900	1,348
2020-04-02	1,361	1,377	1,330	1,344	10,600	1,344
2020-04-01	1,416	1,475	1,371	1,376	21,800	1,376
2020-03-31	1,488	1,514	1,407	1,441	35,600	1,441
2020-03-30	1,583	1,583	1,422	1,502	37,000	1,502
2020-03-27	1,524	1,631	1,486	1,631	40,800	1,631
2020-03-26	1,455	1,507	1,407	1,504	26,600	1,504
2020-03-25	1,506	1,506	1,443	1,499	30,100	1,499
2020-03-24	1,450	1,450	1,381	1,446	20,500	1,446
2020-03-23	1,315	1,448	1,307	1,432	37,700	1,432
2020-03-19	1,378	1,386	1,283	1,315	28,600	1,315
2020-03-18	1,411	1,445	1,313	1,318	21,800	1,318
2020-03-17	1,260	1,389	1,250	1,381	30,400	1,381
2020-03-16	1,290	1,335	1,261	1,277	28,300	1,277
2020-03-13	1,277	1,298	1,209	1,284	39,300	1,284
2020-03-12	1,365	1,385	1,330	1,337	28,400	1,337
2020-03-11	1,406	1,439	1,379	1,383	15,800	1,383
2020-03-10	1,369	1,410	1,326	1,410	26,100	1,410
2020-03-09	1,421	1,421	1,366	1,382	27,900	1,382
2020-03-06	1,520	1,523	1,457	1,457	26,700	1,457
2020-03-05	1,559	1,564	1,533	1,542	18,500	1,542
2020-03-04	1,530	1,565	1,516	1,525	15,100	1,525
2020-03-03	1,634	1,656	1,550	1,550	25,100	1,550
2020-03-02	1,522	1,674	1,522	1,631	44,600	1,631
2020-02-28	1,575	1,594	1,516	1,522	29,000	1,522
2020-02-27	1,595	1,635	1,586	1,607	38,600	1,607
2020-02-26	1,594	1,618	1,590	1,618	13,100	1,618
2020-02-25	1,664	1,686	1,615	1,620	37,700	1,620
2020-02-21	1,671	1,711	1,671	1,708	15,800	1,708
2020-02-20	1,680	1,700	1,676	1,676	8,100	1,676
2020-02-19	1,686	1,703	1,671	1,676	9,300	1,676
2020-02-18	1,710	1,710	1,670	1,679	12,500	1,679
2020-02-17	1,736	1,738	1,711	1,717	5,000	1,717
2020-02-14	1,766	1,769	1,744	1,760	13,700	1,760
2020-02-13	1,733	1,778	1,729	1,766	20,600	1,766
2020-02-12	1,736	1,775	1,733	1,734	17,200	1,734
2020-02-10	1,726	1,752	1,720	1,745	7,600	1,745
2020-02-07	1,769	1,775	1,743	1,759	12,500	1,759
2020-02-06	1,760	1,768	1,738	1,754	22,500	1,754
2020-02-05	1,761	1,786	1,713	1,736	35,200	1,736
2020-02-04	1,671	1,781	1,669	1,755	22,200	1,755
2020-02-03	1,677	1,690	1,666	1,667	10,900	1,667
2020-01-31	1,708	1,711	1,690	1,699	7,700	1,699
2020-01-30	1,700	1,707	1,674	1,684	10,700	1,684
2020-01-29	1,713	1,726	1,700	1,700	10,300	1,700
2020-01-28	1,703	1,735	1,688	1,719	14,300	1,719
2020-01-27	1,731	1,735	1,706	1,710	14,200	1,710
2020-01-24	1,782	1,796	1,760	1,760	14,300	1,760
2020-01-23	1,761	1,788	1,752	1,775	8,900	1,775
2020-01-22	1,731	1,776	1,731	1,762	12,800	1,762
2020-01-21	1,752	1,784	1,737	1,737	21,400	1,737
2020-01-20	1,769	1,786	1,753	1,754	13,500	1,754
2020-01-17	1,784	1,787	1,764	1,769	5,500	1,769
2020-01-16	1,793	1,797	1,776	1,780	5,500	1,780
2020-01-15	1,821	1,821	1,787	1,803	10,800	1,803
2020-01-14	1,834	1,834	1,788	1,817	11,600	1,817
2020-01-10	1,845	1,849	1,812	1,815	5,800	1,815
2020-01-09	1,805	1,844	1,805	1,841	8,200	1,841
2020-01-08	1,805	1,817	1,776	1,802	19,000	1,802
2020-01-07	1,789	1,819	1,783	1,805	10,600	1,805
2020-01-06	1,808	1,811	1,782	1,782	15,300	1,782

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