アイホン(6718)の株価時系列情報
アイホン(6718)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,767 | 1,803 | 1,767 | 1,783 | 22,900 |
| 2013/12/27 | 1,718 | 1,770 | 1,718 | 1,767 | 40,300 |
| 2013/12/26 | 1,698 | 1,718 | 1,680 | 1,712 | 16,500 |
| 2013/12/25 | 1,673 | 1,695 | 1,670 | 1,690 | 36,200 |
| 2013/12/24 | 1,650 | 1,699 | 1,645 | 1,667 | 37,200 |
| 2013/12/20 | 1,704 | 1,704 | 1,635 | 1,674 | 30,500 |
| 2013/12/19 | 1,710 | 1,717 | 1,698 | 1,716 | 14,400 |
| 2013/12/18 | 1,687 | 1,710 | 1,682 | 1,708 | 36,800 |
| 2013/12/17 | 1,678 | 1,688 | 1,675 | 1,685 | 15,200 |
| 2013/12/16 | 1,680 | 1,683 | 1,661 | 1,673 | 15,600 |
| 2013/12/13 | 1,635 | 1,680 | 1,635 | 1,666 | 44,000 |
| 2013/12/12 | 1,667 | 1,675 | 1,644 | 1,670 | 11,800 |
| 2013/12/11 | 1,666 | 1,670 | 1,646 | 1,666 | 36,200 |
| 2013/12/10 | 1,654 | 1,660 | 1,650 | 1,660 | 15,600 |
| 2013/12/09 | 1,645 | 1,658 | 1,645 | 1,654 | 13,300 |
| 2013/12/06 | 1,624 | 1,644 | 1,624 | 1,638 | 4,700 |
| 2013/12/05 | 1,614 | 1,639 | 1,614 | 1,624 | 10,700 |
| 2013/12/04 | 1,628 | 1,639 | 1,625 | 1,630 | 8,100 |
| 2013/12/03 | 1,654 | 1,656 | 1,643 | 1,651 | 10,900 |
| 2013/12/02 | 1,646 | 1,654 | 1,629 | 1,650 | 15,600 |
| 2013/11/29 | 1,625 | 1,631 | 1,613 | 1,625 | 16,500 |
| 2013/11/28 | 1,634 | 1,650 | 1,619 | 1,625 | 13,600 |
| 2013/11/27 | 1,642 | 1,666 | 1,633 | 1,639 | 17,100 |
| 2013/11/26 | 1,672 | 1,675 | 1,651 | 1,667 | 15,800 |
| 2013/11/25 | 1,677 | 1,679 | 1,667 | 1,674 | 16,500 |
| 2013/11/22 | 1,663 | 1,684 | 1,650 | 1,678 | 39,800 |
| 2013/11/21 | 1,642 | 1,664 | 1,635 | 1,659 | 33,900 |
| 2013/11/20 | 1,641 | 1,673 | 1,640 | 1,656 | 30,800 |
| 2013/11/19 | 1,645 | 1,670 | 1,621 | 1,651 | 25,600 |
| 2013/11/18 | 1,680 | 1,694 | 1,638 | 1,645 | 27,900 |
| 2013/11/15 | 1,628 | 1,688 | 1,613 | 1,655 | 47,800 |
| 2013/11/14 | 1,629 | 1,630 | 1,613 | 1,628 | 18,900 |
| 2013/11/13 | 1,639 | 1,647 | 1,615 | 1,630 | 16,500 |
| 2013/11/12 | 1,648 | 1,650 | 1,628 | 1,649 | 21,700 |
| 2013/11/11 | 1,649 | 1,650 | 1,628 | 1,645 | 15,200 |
| 2013/11/08 | 1,650 | 1,650 | 1,625 | 1,644 | 17,400 |
| 2013/11/07 | 1,650 | 1,650 | 1,636 | 1,644 | 30,700 |
| 2013/11/06 | 1,595 | 1,613 | 1,582 | 1,609 | 8,900 |
| 2013/11/05 | 1,598 | 1,598 | 1,578 | 1,583 | 5,400 |
| 2013/11/01 | 1,588 | 1,595 | 1,578 | 1,579 | 10,900 |
| 2013/10/31 | 1,603 | 1,608 | 1,588 | 1,607 | 15,000 |
| 2013/10/30 | 1,582 | 1,587 | 1,580 | 1,583 | 9,200 |
| 2013/10/29 | 1,596 | 1,596 | 1,572 | 1,577 | 8,900 |
| 2013/10/28 | 1,597 | 1,597 | 1,573 | 1,585 | 9,400 |
| 2013/10/25 | 1,628 | 1,628 | 1,587 | 1,594 | 17,100 |
| 2013/10/24 | 1,620 | 1,620 | 1,603 | 1,616 | 12,800 |
| 2013/10/23 | 1,640 | 1,652 | 1,624 | 1,627 | 8,200 |
| 2013/10/22 | 1,619 | 1,645 | 1,619 | 1,632 | 7,800 |
| 2013/10/21 | 1,604 | 1,633 | 1,604 | 1,619 | 4,300 |
| 2013/10/18 | 1,597 | 1,610 | 1,587 | 1,603 | 5,100 |
| 2013/10/17 | 1,601 | 1,612 | 1,596 | 1,599 | 7,300 |
| 2013/10/16 | 1,600 | 1,615 | 1,586 | 1,601 | 9,400 |
| 2013/10/15 | 1,597 | 1,617 | 1,595 | 1,603 | 12,900 |
| 2013/10/11 | 1,590 | 1,610 | 1,570 | 1,597 | 22,100 |
| 2013/10/10 | 1,579 | 1,579 | 1,560 | 1,563 | 14,700 |
| 2013/10/09 | 1,572 | 1,572 | 1,558 | 1,569 | 13,300 |
| 2013/10/08 | 1,580 | 1,583 | 1,557 | 1,572 | 19,200 |
| 2013/10/07 | 1,617 | 1,620 | 1,594 | 1,597 | 22,500 |
| 2013/10/04 | 1,630 | 1,643 | 1,616 | 1,616 | 19,600 |
| 2013/10/03 | 1,640 | 1,670 | 1,629 | 1,638 | 30,000 |
| 2013/10/02 | 1,666 | 1,667 | 1,641 | 1,646 | 14,100 |
| 2013/10/01 | 1,662 | 1,700 | 1,650 | 1,667 | 26,700 |
| 2013/09/30 | 1,725 | 1,734 | 1,680 | 1,680 | 32,600 |
| 2013/09/27 | 1,690 | 1,725 | 1,680 | 1,706 | 78,600 |
| 2013/09/26 | 1,636 | 1,649 | 1,602 | 1,640 | 10,300 |
| 2013/09/25 | 1,640 | 1,647 | 1,625 | 1,638 | 15,300 |
| 2013/09/24 | 1,615 | 1,637 | 1,606 | 1,628 | 7,400 |
| 2013/09/20 | 1,635 | 1,644 | 1,611 | 1,639 | 8,300 |
| 2013/09/19 | 1,621 | 1,637 | 1,606 | 1,636 | 7,900 |
| 2013/09/18 | 1,618 | 1,620 | 1,606 | 1,612 | 7,700 |
| 2013/09/17 | 1,606 | 1,630 | 1,604 | 1,606 | 7,600 |
| 2013/09/13 | 1,608 | 1,612 | 1,593 | 1,608 | 27,200 |
| 2013/09/12 | 1,660 | 1,660 | 1,570 | 1,611 | 12,600 |
| 2013/09/11 | 1,684 | 1,684 | 1,631 | 1,657 | 14,900 |
| 2013/09/10 | 1,670 | 1,690 | 1,645 | 1,684 | 13,800 |
| 2013/09/09 | 1,673 | 1,675 | 1,648 | 1,670 | 15,900 |
| 2013/09/06 | 1,634 | 1,643 | 1,627 | 1,642 | 12,800 |
| 2013/09/05 | 1,629 | 1,633 | 1,620 | 1,632 | 12,800 |
| 2013/09/04 | 1,620 | 1,627 | 1,610 | 1,625 | 9,800 |
| 2013/09/03 | 1,629 | 1,629 | 1,614 | 1,627 | 15,800 |
| 2013/09/02 | 1,594 | 1,627 | 1,591 | 1,621 | 13,100 |
| 2013/08/30 | 1,628 | 1,628 | 1,601 | 1,604 | 16,000 |
| 2013/08/29 | 1,615 | 1,633 | 1,609 | 1,621 | 21,600 |
| 2013/08/28 | 1,606 | 1,629 | 1,583 | 1,615 | 12,800 |
| 2013/08/27 | 1,614 | 1,623 | 1,600 | 1,616 | 6,000 |
| 2013/08/26 | 1,625 | 1,625 | 1,597 | 1,614 | 10,500 |
| 2013/08/23 | 1,640 | 1,640 | 1,600 | 1,628 | 12,200 |
| 2013/08/22 | 1,617 | 1,620 | 1,607 | 1,620 | 7,700 |
| 2013/08/21 | 1,612 | 1,617 | 1,601 | 1,603 | 6,300 |
| 2013/08/20 | 1,620 | 1,633 | 1,601 | 1,602 | 9,100 |
| 2013/08/19 | 1,659 | 1,659 | 1,620 | 1,620 | 12,500 |
| 2013/08/16 | 1,643 | 1,666 | 1,606 | 1,664 | 27,900 |
| 2013/08/15 | 1,677 | 1,677 | 1,620 | 1,641 | 28,300 |
| 2013/08/14 | 1,646 | 1,680 | 1,635 | 1,680 | 21,300 |
| 2013/08/13 | 1,599 | 1,645 | 1,595 | 1,644 | 16,900 |
| 2013/08/12 | 1,595 | 1,606 | 1,590 | 1,601 | 23,000 |
| 2013/08/09 | 1,595 | 1,595 | 1,574 | 1,577 | 8,100 |
| 2013/08/08 | 1,580 | 1,619 | 1,580 | 1,595 | 25,100 |
| 2013/08/07 | 1,637 | 1,637 | 1,600 | 1,600 | 6,100 |
| 2013/08/06 | 1,630 | 1,643 | 1,604 | 1,643 | 12,400 |
| 2013/08/05 | 1,592 | 1,620 | 1,590 | 1,619 | 3,100 |
| 2013/08/02 | 1,606 | 1,636 | 1,557 | 1,619 | 9,600 |
| 2013/08/01 | 1,550 | 1,611 | 1,524 | 1,610 | 15,300 |
| 2013/07/31 | 1,628 | 1,628 | 1,568 | 1,568 | 21,300 |
| 2013/07/30 | 1,551 | 1,596 | 1,550 | 1,596 | 9,200 |
| 2013/07/29 | 1,580 | 1,594 | 1,551 | 1,555 | 7,600 |
| 2013/07/26 | 1,616 | 1,632 | 1,607 | 1,608 | 10,000 |
| 2013/07/25 | 1,657 | 1,660 | 1,635 | 1,642 | 13,400 |
| 2013/07/24 | 1,648 | 1,650 | 1,639 | 1,650 | 14,900 |
| 2013/07/23 | 1,597 | 1,649 | 1,580 | 1,642 | 55,300 |
| 2013/07/22 | 1,633 | 1,659 | 1,633 | 1,654 | 20,700 |
| 2013/07/19 | 1,653 | 1,657 | 1,619 | 1,630 | 13,800 |
| 2013/07/18 | 1,631 | 1,651 | 1,629 | 1,651 | 11,500 |
| 2013/07/17 | 1,647 | 1,657 | 1,639 | 1,649 | 15,100 |
| 2013/07/16 | 1,650 | 1,665 | 1,633 | 1,642 | 19,700 |
| 2013/07/12 | 1,632 | 1,640 | 1,631 | 1,633 | 10,800 |
| 2013/07/11 | 1,640 | 1,640 | 1,612 | 1,613 | 6,100 |
| 2013/07/10 | 1,649 | 1,651 | 1,637 | 1,649 | 13,900 |
| 2013/07/09 | 1,649 | 1,651 | 1,630 | 1,651 | 12,000 |
| 2013/07/08 | 1,651 | 1,651 | 1,605 | 1,605 | 6,100 |
| 2013/07/05 | 1,655 | 1,655 | 1,615 | 1,651 | 12,600 |
| 2013/07/04 | 1,654 | 1,654 | 1,621 | 1,621 | 4,800 |
| 2013/07/03 | 1,625 | 1,660 | 1,600 | 1,642 | 9,100 |
| 2013/07/02 | 1,676 | 1,676 | 1,630 | 1,650 | 19,000 |
| 2013/07/01 | 1,625 | 1,625 | 1,604 | 1,615 | 7,800 |
| 2013/06/28 | 1,595 | 1,639 | 1,595 | 1,624 | 15,600 |
| 2013/06/27 | 1,586 | 1,620 | 1,570 | 1,620 | 12,800 |
| 2013/06/26 | 1,602 | 1,625 | 1,561 | 1,591 | 34,200 |
| 2013/06/25 | 1,586 | 1,586 | 1,515 | 1,520 | 7,200 |
| 2013/06/24 | 1,548 | 1,569 | 1,548 | 1,568 | 10,100 |
| 2013/06/21 | 1,536 | 1,537 | 1,505 | 1,531 | 8,600 |
| 2013/06/20 | 1,562 | 1,568 | 1,542 | 1,550 | 3,100 |
| 2013/06/19 | 1,576 | 1,589 | 1,567 | 1,571 | 3,700 |
| 2013/06/18 | 1,572 | 1,591 | 1,480 | 1,566 | 26,900 |
| 2013/06/17 | 1,545 | 1,569 | 1,507 | 1,551 | 26,600 |
| 2013/06/14 | 1,524 | 1,539 | 1,507 | 1,507 | 33,500 |
| 2013/06/13 | 1,480 | 1,525 | 1,480 | 1,494 | 4,600 |
| 2013/06/12 | 1,482 | 1,523 | 1,482 | 1,502 | 7,000 |
| 2013/06/11 | 1,521 | 1,522 | 1,502 | 1,506 | 11,200 |
| 2013/06/10 | 1,546 | 1,546 | 1,518 | 1,536 | 6,000 |
| 2013/06/07 | 1,475 | 1,524 | 1,475 | 1,495 | 17,600 |
| 2013/06/06 | 1,478 | 1,529 | 1,478 | 1,488 | 21,700 |
| 2013/06/05 | 1,478 | 1,524 | 1,478 | 1,500 | 10,000 |
| 2013/06/04 | 1,472 | 1,490 | 1,450 | 1,479 | 17,000 |
| 2013/06/03 | 1,467 | 1,494 | 1,467 | 1,474 | 12,400 |
| 2013/05/31 | 1,475 | 1,488 | 1,475 | 1,477 | 5,900 |
| 2013/05/30 | 1,479 | 1,492 | 1,463 | 1,470 | 15,500 |
| 2013/05/29 | 1,500 | 1,500 | 1,479 | 1,479 | 10,900 |
| 2013/05/28 | 1,455 | 1,497 | 1,445 | 1,479 | 21,900 |
| 2013/05/27 | 1,550 | 1,550 | 1,442 | 1,442 | 33,100 |
| 2013/05/24 | 1,617 | 1,617 | 1,520 | 1,564 | 15,300 |
| 2013/05/23 | 1,617 | 1,622 | 1,560 | 1,560 | 14,800 |
| 2013/05/22 | 1,628 | 1,634 | 1,623 | 1,626 | 10,100 |
| 2013/05/21 | 1,644 | 1,644 | 1,620 | 1,622 | 6,900 |
| 2013/05/20 | 1,647 | 1,653 | 1,628 | 1,635 | 6,700 |
| 2013/05/17 | 1,591 | 1,638 | 1,591 | 1,623 | 19,900 |
| 2013/05/16 | 1,611 | 1,623 | 1,592 | 1,602 | 8,700 |
| 2013/05/15 | 1,639 | 1,639 | 1,609 | 1,610 | 5,900 |
| 2013/05/14 | 1,621 | 1,637 | 1,621 | 1,624 | 3,600 |
| 2013/05/13 | 1,642 | 1,648 | 1,601 | 1,617 | 8,500 |
| 2013/05/10 | 1,622 | 1,640 | 1,593 | 1,612 | 15,400 |
| 2013/05/09 | 1,650 | 1,650 | 1,618 | 1,620 | 17,000 |
| 2013/05/08 | 1,673 | 1,716 | 1,641 | 1,657 | 27,800 |
| 2013/05/07 | 1,631 | 1,654 | 1,630 | 1,646 | 14,000 |
| 2013/05/02 | 1,599 | 1,619 | 1,598 | 1,611 | 4,200 |
| 2013/05/01 | 1,596 | 1,604 | 1,585 | 1,594 | 5,600 |
| 2013/04/30 | 1,600 | 1,612 | 1,592 | 1,592 | 6,100 |
| 2013/04/26 | 1,625 | 1,627 | 1,589 | 1,600 | 12,500 |
| 2013/04/25 | 1,626 | 1,630 | 1,604 | 1,629 | 10,100 |
| 2013/04/24 | 1,617 | 1,628 | 1,605 | 1,628 | 5,600 |
| 2013/04/23 | 1,604 | 1,610 | 1,602 | 1,610 | 2,200 |
| 2013/04/22 | 1,600 | 1,626 | 1,600 | 1,611 | 6,200 |
| 2013/04/19 | 1,575 | 1,601 | 1,560 | 1,577 | 14,600 |
| 2013/04/18 | 1,596 | 1,610 | 1,570 | 1,588 | 7,000 |
| 2013/04/17 | 1,577 | 1,603 | 1,572 | 1,596 | 8,700 |
| 2013/04/16 | 1,559 | 1,575 | 1,540 | 1,558 | 11,300 |
| 2013/04/15 | 1,617 | 1,622 | 1,546 | 1,592 | 16,400 |
| 2013/04/12 | 1,628 | 1,630 | 1,615 | 1,617 | 5,200 |
| 2013/04/11 | 1,630 | 1,632 | 1,600 | 1,629 | 8,900 |
| 2013/04/10 | 1,626 | 1,629 | 1,610 | 1,624 | 13,600 |
| 2013/04/09 | 1,590 | 1,630 | 1,589 | 1,610 | 19,500 |
| 2013/04/08 | 1,600 | 1,626 | 1,573 | 1,597 | 19,800 |
| 2013/04/05 | 1,600 | 1,629 | 1,566 | 1,596 | 19,400 |
| 2013/04/04 | 1,474 | 1,561 | 1,474 | 1,560 | 8,000 |
| 2013/04/03 | 1,475 | 1,559 | 1,475 | 1,548 | 7,300 |
| 2013/04/02 | 1,515 | 1,515 | 1,455 | 1,475 | 12,000 |
| 2013/04/01 | 1,563 | 1,563 | 1,522 | 1,523 | 7,000 |
| 2013/03/29 | 1,599 | 1,600 | 1,550 | 1,563 | 8,800 |
| 2013/03/28 | 1,589 | 1,602 | 1,585 | 1,601 | 7,700 |
| 2013/03/27 | 1,524 | 1,595 | 1,524 | 1,585 | 12,500 |
| 2013/03/26 | 1,560 | 1,610 | 1,560 | 1,605 | 14,800 |
| 2013/03/25 | 1,600 | 1,600 | 1,559 | 1,559 | 21,400 |
| 2013/03/22 | 1,590 | 1,590 | 1,551 | 1,551 | 7,400 |
| 2013/03/21 | 1,570 | 1,590 | 1,570 | 1,581 | 15,000 |
| 2013/03/19 | 1,553 | 1,567 | 1,553 | 1,562 | 6,500 |
| 2013/03/18 | 1,570 | 1,572 | 1,551 | 1,551 | 5,000 |
| 2013/03/15 | 1,545 | 1,563 | 1,539 | 1,551 | 13,100 |
| 2013/03/14 | 1,540 | 1,550 | 1,532 | 1,533 | 5,600 |
| 2013/03/13 | 1,537 | 1,547 | 1,521 | 1,534 | 8,600 |
| 2013/03/12 | 1,531 | 1,548 | 1,531 | 1,537 | 9,100 |
| 2013/03/11 | 1,541 | 1,544 | 1,523 | 1,528 | 10,000 |
| 2013/03/08 | 1,504 | 1,540 | 1,504 | 1,540 | 35,100 |
| 2013/03/07 | 1,523 | 1,547 | 1,523 | 1,535 | 6,300 |
| 2013/03/06 | 1,522 | 1,545 | 1,517 | 1,518 | 7,600 |
| 2013/03/05 | 1,495 | 1,535 | 1,495 | 1,522 | 5,500 |
| 2013/03/04 | 1,475 | 1,501 | 1,475 | 1,495 | 11,000 |
| 2013/03/01 | 1,492 | 1,500 | 1,479 | 1,493 | 6,700 |
| 2013/02/28 | 1,441 | 1,494 | 1,440 | 1,493 | 7,500 |
| 2013/02/27 | 1,450 | 1,457 | 1,441 | 1,446 | 7,400 |
| 2013/02/26 | 1,460 | 1,478 | 1,453 | 1,458 | 5,500 |
| 2013/02/25 | 1,472 | 1,485 | 1,467 | 1,480 | 19,400 |
| 2013/02/22 | 1,467 | 1,489 | 1,460 | 1,472 | 11,800 |
| 2013/02/21 | 1,501 | 1,507 | 1,497 | 1,497 | 4,300 |
| 2013/02/20 | 1,494 | 1,512 | 1,494 | 1,511 | 5,500 |
| 2013/02/19 | 1,495 | 1,512 | 1,460 | 1,503 | 9,200 |
| 2013/02/18 | 1,469 | 1,500 | 1,469 | 1,500 | 8,000 |
| 2013/02/15 | 1,459 | 1,477 | 1,458 | 1,469 | 7,700 |
| 2013/02/14 | 1,478 | 1,486 | 1,462 | 1,470 | 7,800 |
| 2013/02/13 | 1,505 | 1,505 | 1,474 | 1,480 | 7,000 |
| 2013/02/12 | 1,540 | 1,546 | 1,513 | 1,513 | 11,100 |
| 2013/02/08 | 1,548 | 1,548 | 1,520 | 1,540 | 13,400 |
| 2013/02/07 | 1,551 | 1,559 | 1,540 | 1,542 | 7,500 |
| 2013/02/06 | 1,569 | 1,579 | 1,566 | 1,568 | 10,500 |
| 2013/02/05 | 1,550 | 1,573 | 1,545 | 1,550 | 14,300 |
| 2013/02/04 | 1,551 | 1,583 | 1,551 | 1,572 | 7,900 |
| 2013/02/01 | 1,526 | 1,568 | 1,525 | 1,535 | 12,900 |
| 2013/01/31 | 1,550 | 1,559 | 1,521 | 1,524 | 17,600 |
| 2013/01/30 | 1,555 | 1,609 | 1,535 | 1,535 | 72,600 |
| 2013/01/29 | 1,500 | 1,500 | 1,480 | 1,482 | 9,000 |
| 2013/01/28 | 1,495 | 1,500 | 1,490 | 1,492 | 12,500 |
| 2013/01/25 | 1,500 | 1,500 | 1,485 | 1,489 | 16,100 |
| 2013/01/24 | 1,481 | 1,494 | 1,475 | 1,493 | 14,900 |
| 2013/01/23 | 1,472 | 1,489 | 1,460 | 1,488 | 9,100 |
| 2013/01/22 | 1,485 | 1,498 | 1,471 | 1,485 | 12,000 |
| 2013/01/21 | 1,485 | 1,493 | 1,483 | 1,483 | 8,000 |
| 2013/01/18 | 1,485 | 1,495 | 1,472 | 1,478 | 9,300 |
| 2013/01/17 | 1,485 | 1,485 | 1,448 | 1,473 | 6,200 |
| 2013/01/16 | 1,485 | 1,487 | 1,452 | 1,464 | 7,800 |
| 2013/01/15 | 1,478 | 1,490 | 1,470 | 1,471 | 8,100 |
| 2013/01/11 | 1,477 | 1,478 | 1,467 | 1,472 | 7,300 |
| 2013/01/10 | 1,431 | 1,467 | 1,430 | 1,460 | 13,700 |
| 2013/01/09 | 1,409 | 1,456 | 1,409 | 1,450 | 34,300 |
| 2013/01/08 | 1,482 | 1,488 | 1,465 | 1,469 | 11,900 |
| 2013/01/07 | 1,489 | 1,494 | 1,464 | 1,482 | 14,000 |
| 2013/01/04 | 1,472 | 1,482 | 1,450 | 1,459 | 16,000 |