6718 アイホン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,125	2,138	2,108	2,123	26,200	2,123
2021-12-29	2,126	2,133	2,103	2,126	32,800	2,126
2021-12-28	2,121	2,130	2,099	2,119	44,800	2,119
2021-12-27	2,130	2,148	2,100	2,107	75,900	2,107
2021-12-24	2,144	2,177	2,125	2,128	86,100	2,128
2021-12-23	2,119	2,138	2,103	2,136	51,700	2,136
2021-12-22	2,084	2,139	2,077	2,119	167,200	2,119
2021-12-21	2,094	2,094	2,042	2,070	677,800	2,070
2021-12-20	2,095	2,109	2,061	2,073	125,700	2,073
2021-12-17	2,090	2,115	2,088	2,109	98,200	2,109
2021-12-16	2,113	2,123	2,095	2,105	121,700	2,105
2021-12-15	2,060	2,148	2,054	2,093	586,100	2,093
2021-12-14	2,007	2,063	1,996	2,041	444,900	2,041
2021-12-13	2,000	2,025	1,974	2,011	263,400	2,011
2021-12-10	1,999	2,014	1,968	1,985	233,400	1,985
2021-12-09	2,030	2,038	2,003	2,005	180,000	2,005
2021-12-08	2,029	2,064	2,019	2,031	284,600	2,031
2021-12-07	1,984	2,070	1,952	2,028	665,000	2,028
2021-12-06	2,235	2,277	2,198	2,234	64,900	2,234
2021-12-03	2,156	2,212	2,133	2,194	49,600	2,194
2021-12-02	2,094	2,132	2,080	2,114	38,800	2,114
2021-12-01	2,087	2,113	2,065	2,100	31,000	2,100
2021-11-30	2,122	2,146	2,077	2,087	44,100	2,087
2021-11-29	2,110	2,149	2,085	2,090	46,800	2,090
2021-11-26	2,200	2,200	2,163	2,163	29,100	2,163
2021-11-25	2,212	2,214	2,196	2,202	19,400	2,202
2021-11-24	2,201	2,230	2,200	2,205	28,200	2,205
2021-11-22	2,180	2,205	2,163	2,198	33,500	2,198
2021-11-19	2,195	2,201	2,165	2,193	32,500	2,193
2021-11-18	2,205	2,229	2,193	2,195	23,700	2,195
2021-11-17	2,250	2,250	2,226	2,232	21,200	2,232
2021-11-16	2,305	2,316	2,252	2,262	20,000	2,262
2021-11-15	2,305	2,309	2,278	2,285	24,700	2,285
2021-11-12	2,259	2,299	2,259	2,293	23,000	2,293
2021-11-11	2,293	2,293	2,238	2,249	35,500	2,249
2021-11-10	2,323	2,323	2,281	2,286	31,600	2,286
2021-11-09	2,345	2,352	2,310	2,310	35,700	2,310
2021-11-08	2,340	2,355	2,320	2,345	52,800	2,345
2021-11-05	2,363	2,416	2,348	2,351	47,900	2,351
2021-11-04	2,422	2,425	2,330	2,348	169,700	2,348
2021-11-02	2,450	2,485	2,407	2,448	88,300	2,448
2021-11-01	2,400	2,441	2,378	2,433	27,100	2,433
2021-10-29	2,371	2,371	2,346	2,357	18,800	2,357
2021-10-28	2,375	2,375	2,330	2,370	23,200	2,370
2021-10-27	2,386	2,396	2,380	2,384	15,900	2,384
2021-10-26	2,380	2,401	2,373	2,383	19,500	2,383
2021-10-25	2,396	2,409	2,376	2,380	21,400	2,380
2021-10-22	2,371	2,424	2,366	2,398	21,000	2,398
2021-10-21	2,414	2,420	2,381	2,381	25,800	2,381
2021-10-20	2,463	2,483	2,417	2,421	25,600	2,421
2021-10-19	2,453	2,464	2,428	2,459	24,400	2,459
2021-10-18	2,411	2,444	2,378	2,437	29,200	2,437
2021-10-15	2,355	2,420	2,355	2,402	26,700	2,402
2021-10-14	2,323	2,356	2,319	2,355	26,900	2,355
2021-10-13	2,336	2,367	2,315	2,342	25,600	2,342
2021-10-12	2,337	2,367	2,306	2,347	45,500	2,347
2021-10-11	2,346	2,355	2,305	2,353	47,000	2,353
2021-10-08	2,366	2,373	2,322	2,351	37,800	2,351
2021-10-07	2,330	2,385	2,322	2,340	36,100	2,340
2021-10-06	2,306	2,394	2,302	2,323	52,000	2,323
2021-10-05	2,301	2,312	2,248	2,282	63,300	2,282
2021-10-04	2,370	2,391	2,332	2,348	44,200	2,348
2021-10-01	2,400	2,404	2,356	2,370	46,500	2,370
2021-09-30	2,474	2,486	2,418	2,418	35,700	2,418
2021-09-29	2,488	2,513	2,423	2,461	73,100	2,461
2021-09-28	2,564	2,564	2,511	2,546	48,600	2,546
2021-09-27	2,582	2,597	2,516	2,564	94,100	2,564
2021-09-24	2,540	2,599	2,480	2,575	160,600	2,575
2021-09-22	2,583	2,646	2,443	2,468	818,000	2,468
2021-09-21	2,371	2,386	2,338	2,351	41,800	2,351
2021-09-17	2,400	2,413	2,370	2,412	41,000	2,412
2021-09-16	2,480	2,493	2,336	2,369	64,900	2,369
2021-09-15	2,435	2,479	2,431	2,464	43,100	2,464
2021-09-14	2,380	2,430	2,369	2,428	51,300	2,428
2021-09-13	2,378	2,416	2,366	2,390	40,800	2,390
2021-09-10	2,298	2,369	2,291	2,366	72,300	2,366
2021-09-09	2,229	2,288	2,214	2,279	82,600	2,279
2021-09-08	2,209	2,220	2,195	2,220	35,900	2,220
2021-09-07	2,225	2,230	2,204	2,209	43,800	2,209
2021-09-06	2,260	2,260	2,171	2,229	95,300	2,229
2021-09-03	2,162	2,181	2,135	2,160	33,700	2,160
2021-09-02	2,167	2,198	2,151	2,161	40,300	2,161
2021-09-01	2,170	2,195	2,126	2,133	46,800	2,133
2021-08-31	2,165	2,266	2,165	2,194	70,200	2,194
2021-08-30	2,114	2,169	2,114	2,165	55,100	2,165
2021-08-27	2,032	2,100	2,031	2,096	43,100	2,096
2021-08-26	2,010	2,032	1,996	2,032	24,200	2,032
2021-08-25	2,014	2,014	1,989	1,994	26,000	1,994
2021-08-24	2,010	2,019	1,995	2,010	43,200	2,010
2021-08-23	1,978	2,000	1,975	1,999	12,500	1,999
2021-08-20	1,980	1,985	1,932	1,950	47,100	1,950
2021-08-19	1,950	2,007	1,941	1,978	49,400	1,978
2021-08-18	1,945	1,972	1,938	1,947	12,600	1,947
2021-08-17	1,971	1,972	1,946	1,948	15,000	1,948
2021-08-16	1,978	1,984	1,951	1,971	33,400	1,971
2021-08-13	1,985	1,985	1,976	1,978	10,600	1,978
2021-08-12	1,980	1,985	1,976	1,978	8,100	1,978
2021-08-11	1,992	1,994	1,965	1,978	20,000	1,978
2021-08-10	1,955	1,993	1,950	1,987	43,000	1,987
2021-08-06	1,918	1,955	1,916	1,941	32,000	1,941
2021-08-05	1,920	1,925	1,901	1,918	29,100	1,918
2021-08-04	2,005	2,013	1,920	1,920	88,600	1,920
2021-08-03	2,000	2,015	1,996	2,003	40,500	2,003
2021-08-02	1,986	2,000	1,978	1,995	26,700	1,995
2021-07-30	1,993	2,005	1,971	1,971	16,000	1,971
2021-07-29	2,000	2,005	1,983	1,993	10,400	1,993
2021-07-28	2,000	2,007	1,991	2,003	14,700	2,003
2021-07-27	2,010	2,014	1,998	2,007	19,500	2,007
2021-07-26	1,972	2,014	1,972	2,000	53,000	2,000
2021-07-21	2,047	2,047	1,944	1,955	100,100	1,955
2021-07-20	2,024	2,051	2,021	2,030	26,200	2,030
2021-07-19	2,036	2,062	2,033	2,041	22,500	2,041
2021-07-16	2,066	2,083	2,064	2,064	15,400	2,064
2021-07-15	2,102	2,102	2,067	2,070	28,300	2,070
2021-07-14	2,057	2,105	2,050	2,102	34,900	2,102
2021-07-13	2,069	2,077	2,052	2,069	23,900	2,069
2021-07-12	2,051	2,056	2,034	2,041	40,600	2,041
2021-07-09	2,015	2,038	2,006	2,036	56,900	2,036
2021-07-08	2,032	2,041	2,023	2,023	27,000	2,023
2021-07-07	2,021	2,062	2,017	2,037	43,200	2,037
2021-07-06	2,024	2,032	2,020	2,023	17,300	2,023
2021-07-05	2,041	2,041	2,025	2,031	25,600	2,031
2021-07-02	2,064	2,064	2,042	2,052	35,200	2,052
2021-07-01	2,049	2,056	2,038	2,047	30,600	2,047
2021-06-30	2,079	2,079	2,049	2,049	31,600	2,049
2021-06-29	2,080	2,080	2,035	2,069	43,500	2,069
2021-06-28	2,080	2,094	2,075	2,085	23,700	2,085
2021-06-25	2,103	2,103	2,076	2,080	29,100	2,080
2021-06-24	2,088	2,100	2,061	2,075	27,200	2,075
2021-06-23	2,082	2,111	2,082	2,096	30,100	2,096
2021-06-22	2,113	2,113	2,092	2,103	23,600	2,103
2021-06-21	2,104	2,112	2,054	2,063	30,400	2,063
2021-06-18	2,167	2,168	2,115	2,147	33,600	2,147
2021-06-17	2,089	2,166	2,086	2,154	33,600	2,154
2021-06-16	2,061	2,105	2,061	2,099	39,400	2,099
2021-06-15	2,045	2,062	2,019	2,056	39,100	2,056
2021-06-14	2,104	2,104	2,035	2,040	41,300	2,040
2021-06-11	2,114	2,129	2,089	2,094	26,300	2,094
2021-06-10	2,091	2,126	2,080	2,115	21,300	2,115
2021-06-09	2,080	2,114	2,079	2,113	30,700	2,113
2021-06-08	2,098	2,108	2,071	2,071	39,500	2,071
2021-06-07	2,107	2,114	2,090	2,092	16,700	2,092
2021-06-04	2,060	2,119	2,060	2,091	29,500	2,091
2021-06-03	2,050	2,076	2,025	2,060	34,400	2,060
2021-06-02	2,076	2,089	2,056	2,061	25,700	2,061
2021-06-01	2,075	2,099	2,063	2,099	15,900	2,099
2021-05-31	2,105	2,110	2,053	2,062	25,600	2,062
2021-05-28	2,088	2,124	2,086	2,102	25,800	2,102
2021-05-27	2,088	2,109	2,084	2,086	18,700	2,086
2021-05-26	2,136	2,147	2,085	2,106	27,100	2,106
2021-05-25	2,199	2,209	2,111	2,120	52,200	2,120
2021-05-24	2,151	2,187	2,128	2,175	48,500	2,175
2021-05-21	2,098	2,184	2,091	2,174	69,300	2,174
2021-05-20	2,050	2,095	2,050	2,090	30,400	2,090
2021-05-19	2,049	2,091	2,047	2,061	74,900	2,061
2021-05-18	1,985	2,037	1,970	2,035	52,800	2,035
2021-05-17	2,004	2,010	1,978	1,978	35,400	1,978
2021-05-14	2,027	2,027	1,975	1,985	39,100	1,985
2021-05-13	2,011	2,033	1,993	2,000	36,600	2,000
2021-05-12	2,085	2,085	2,010	2,036	75,100	2,036
2021-05-11	2,069	2,094	2,047	2,080	78,800	2,080
2021-05-10	2,070	2,089	2,021	2,085	150,900	2,085
2021-05-07	1,771	2,120	1,765	2,073	302,900	2,073
2021-05-06	1,742	1,790	1,734	1,767	27,100	1,767
2021-04-30	1,715	1,746	1,715	1,718	22,200	1,718
2021-04-28	1,727	1,730	1,705	1,715	15,900	1,715
2021-04-27	1,723	1,726	1,707	1,717	14,100	1,717
2021-04-26	1,740	1,764	1,715	1,735	15,200	1,735
2021-04-23	1,744	1,747	1,720	1,731	16,200	1,731
2021-04-22	1,722	1,748	1,719	1,744	21,700	1,744
2021-04-21	1,725	1,755	1,697	1,699	30,000	1,699
2021-04-20	1,752	1,774	1,717	1,761	35,300	1,761
2021-04-19	1,760	1,784	1,760	1,766	5,500	1,766
2021-04-16	1,784	1,784	1,760	1,760	5,500	1,760
2021-04-15	1,761	1,791	1,761	1,781	15,900	1,781
2021-04-14	1,785	1,787	1,759	1,781	26,000	1,781
2021-04-13	1,810	1,821	1,775	1,778	24,000	1,778
2021-04-12	1,793	1,827	1,791	1,827	13,100	1,827
2021-04-09	1,790	1,814	1,773	1,793	29,700	1,793
2021-04-08	1,802	1,813	1,790	1,790	16,300	1,790
2021-04-07	1,792	1,821	1,775	1,821	14,400	1,821
2021-04-06	1,839	1,845	1,781	1,792	29,300	1,792
2021-04-05	1,847	1,874	1,831	1,852	9,500	1,852
2021-04-02	1,878	1,890	1,827	1,843	13,000	1,843
2021-04-01	1,849	1,876	1,840	1,868	19,800	1,868
2021-03-31	1,841	1,867	1,831	1,849	47,200	1,849
2021-03-30	1,847	1,889	1,812	1,878	55,700	1,878
2021-03-29	1,836	1,844	1,811	1,844	40,400	1,844
2021-03-26	1,825	1,829	1,801	1,826	24,300	1,826
2021-03-25	1,828	1,828	1,804	1,825	22,700	1,825
2021-03-24	1,816	1,817	1,790	1,813	21,800	1,813
2021-03-23	1,871	1,871	1,811	1,816	26,000	1,816
2021-03-22	1,891	1,891	1,815	1,871	33,800	1,871
2021-03-19	1,922	1,922	1,883	1,906	37,400	1,906
2021-03-18	1,887	1,910	1,873	1,908	27,300	1,908
2021-03-17	1,837	1,880	1,837	1,880	34,100	1,880
2021-03-16	1,802	1,814	1,788	1,814	22,000	1,814
2021-03-15	1,795	1,807	1,783	1,802	22,000	1,802
2021-03-12	1,766	1,776	1,755	1,762	35,100	1,762
2021-03-11	1,817	1,817	1,783	1,802	35,200	1,802
2021-03-10	1,859	1,859	1,807	1,821	16,800	1,821
2021-03-09	1,850	1,865	1,831	1,859	19,500	1,859
2021-03-08	1,850	1,865	1,807	1,840	16,500	1,840
2021-03-05	1,811	1,820	1,780	1,820	18,900	1,820
2021-03-04	1,800	1,808	1,772	1,807	15,200	1,807
2021-03-03	1,805	1,811	1,781	1,800	15,400	1,800
2021-03-02	1,805	1,820	1,783	1,820	34,300	1,820
2021-03-01	1,771	1,788	1,757	1,785	21,900	1,785
2021-02-26	1,761	1,787	1,741	1,743	29,100	1,743
2021-02-25	1,786	1,802	1,762	1,785	30,500	1,785
2021-02-24	1,753	1,765	1,736	1,755	17,300	1,755
2021-02-22	1,757	1,764	1,745	1,753	9,500	1,753
2021-02-19	1,753	1,768	1,742	1,757	11,400	1,757
2021-02-18	1,768	1,772	1,757	1,772	11,500	1,772
2021-02-17	1,764	1,786	1,763	1,776	7,000	1,776
2021-02-16	1,787	1,787	1,760	1,771	12,000	1,771
2021-02-15	1,776	1,796	1,763	1,788	12,000	1,788
2021-02-12	1,799	1,799	1,771	1,771	8,800	1,771
2021-02-10	1,792	1,798	1,773	1,789	14,800	1,789
2021-02-09	1,783	1,793	1,767	1,793	12,400	1,793
2021-02-08	1,783	1,798	1,756	1,783	15,300	1,783
2021-02-05	1,781	1,787	1,753	1,776	16,400	1,776
2021-02-04	1,751	1,784	1,732	1,779	22,200	1,779
2021-02-03	1,701	1,821	1,701	1,754	73,400	1,754
2021-02-02	1,686	1,708	1,680	1,707	17,400	1,707
2021-02-01	1,691	1,698	1,675	1,679	11,800	1,679
2021-01-29	1,730	1,730	1,681	1,694	20,700	1,694
2021-01-28	1,674	1,748	1,660	1,748	35,600	1,748
2021-01-27	1,665	1,685	1,655	1,674	17,700	1,674
2021-01-26	1,642	1,673	1,630	1,673	11,800	1,673
2021-01-25	1,648	1,648	1,625	1,642	11,800	1,642
2021-01-22	1,658	1,658	1,622	1,622	23,700	1,622
2021-01-21	1,639	1,664	1,639	1,664	13,400	1,664
2021-01-20	1,642	1,664	1,618	1,652	11,100	1,652
2021-01-19	1,668	1,674	1,637	1,642	17,400	1,642
2021-01-18	1,686	1,686	1,656	1,671	16,200	1,671
2021-01-15	1,688	1,730	1,682	1,699	30,700	1,699
2021-01-14	1,685	1,702	1,670	1,688	23,200	1,688
2021-01-13	1,661	1,681	1,661	1,679	14,100	1,679
2021-01-12	1,688	1,688	1,665	1,665	15,200	1,665
2021-01-08	1,664	1,699	1,661	1,699	21,200	1,699
2021-01-07	1,695	1,695	1,652	1,661	21,000	1,661
2021-01-06	1,652	1,676	1,648	1,676	7,800	1,676
2021-01-05	1,658	1,665	1,636	1,652	15,000	1,652
2021-01-04	1,693	1,693	1,631	1,641	19,900	1,641

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30