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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,300 | 1,400 | 1,300 | 1,322 | 5,500 |
| 1999/12/29 | 1,400 | 1,400 | 1,300 | 1,370 | 11,400 |
| 1999/12/28 | 1,380 | 1,398 | 1,340 | 1,357 | 10,700 |
| 1999/12/27 | 1,341 | 1,400 | 1,340 | 1,380 | 14,300 |
| 1999/12/24 | 1,340 | 1,340 | 1,310 | 1,340 | 19,800 |
| 1999/12/22 | 1,250 | 1,350 | 1,250 | 1,300 | 6,400 |
| 1999/12/21 | 1,300 | 1,320 | 1,250 | 1,250 | 9,200 |
| 1999/12/20 | 1,371 | 1,371 | 1,300 | 1,301 | 8,400 |
| 1999/12/17 | 1,380 | 1,380 | 1,350 | 1,351 | 9,700 |
| 1999/12/16 | 1,400 | 1,400 | 1,371 | 1,380 | 18,800 |
| 1999/12/15 | 1,425 | 1,450 | 1,371 | 1,400 | 15,700 |
| 1999/12/14 | 1,560 | 1,580 | 1,420 | 1,425 | 14,000 |
| 1999/12/13 | 1,500 | 1,600 | 1,500 | 1,600 | 6,000 |
| 1999/12/10 | 1,350 | 1,450 | 1,350 | 1,450 | 14,200 |
| 1999/12/09 | 1,450 | 1,450 | 1,330 | 1,350 | 11,800 |
| 1999/12/08 | 1,498 | 1,498 | 1,440 | 1,470 | 14,800 |
| 1999/12/07 | 1,600 | 1,600 | 1,500 | 1,500 | 8,600 |
| 1999/12/06 | 1,500 | 1,530 | 1,480 | 1,480 | 7,500 |
| 1999/12/03 | 1,500 | 1,510 | 1,500 | 1,510 | 8,700 |
| 1999/12/02 | 1,550 | 1,550 | 1,515 | 1,540 | 7,000 |
| 1999/12/01 | 1,570 | 1,570 | 1,540 | 1,550 | 6,600 |
| 1999/11/30 | 1,600 | 1,660 | 1,595 | 1,600 | 13,900 |
| 1999/11/29 | 1,556 | 1,600 | 1,556 | 1,591 | 7,000 |
| 1999/11/26 | 1,551 | 1,600 | 1,551 | 1,600 | 3,400 |
| 1999/11/25 | 1,650 | 1,650 | 1,550 | 1,550 | 18,700 |
| 1999/11/24 | 1,640 | 1,640 | 1,550 | 1,600 | 25,000 |
| 1999/11/22 | 1,650 | 1,660 | 1,640 | 1,640 | 37,500 |
| 1999/11/19 | 1,650 | 1,650 | 1,600 | 1,630 | 6,200 |
| 1999/11/18 | 1,620 | 1,740 | 1,620 | 1,630 | 4,000 |
| 1999/11/17 | 1,700 | 1,750 | 1,650 | 1,650 | 11,700 |
| 1999/11/16 | 1,550 | 1,610 | 1,530 | 1,610 | 10,900 |
| 1999/11/15 | 1,500 | 1,530 | 1,500 | 1,510 | 9,400 |
| 1999/11/12 | 1,600 | 1,600 | 1,500 | 1,500 | 27,900 |
| 1999/11/11 | 1,730 | 1,730 | 1,490 | 1,549 | 28,100 |
| 1999/11/10 | 1,800 | 1,800 | 1,740 | 1,750 | 15,700 |
| 1999/11/09 | 1,750 | 1,800 | 1,720 | 1,800 | 21,900 |
| 1999/11/08 | 1,760 | 1,770 | 1,750 | 1,760 | 6,500 |
| 1999/11/05 | 1,700 | 1,760 | 1,700 | 1,760 | 13,200 |
| 1999/11/04 | 1,750 | 1,795 | 1,710 | 1,750 | 11,300 |
| 1999/11/02 | 1,700 | 1,800 | 1,700 | 1,750 | 4,500 |
| 1999/11/01 | 1,750 | 1,750 | 1,700 | 1,750 | 10,000 |
| 1999/10/29 | 1,712 | 1,750 | 1,711 | 1,750 | 4,100 |
| 1999/10/28 | 1,720 | 1,725 | 1,700 | 1,710 | 9,100 |
| 1999/10/27 | 1,800 | 1,800 | 1,720 | 1,720 | 4,300 |
| 1999/10/26 | 1,810 | 1,820 | 1,790 | 1,800 | 43,700 |
| 1999/10/25 | 1,806 | 1,806 | 1,750 | 1,800 | 10,200 |
| 1999/10/22 | 1,840 | 1,860 | 1,800 | 1,800 | 15,000 |
| 1999/10/21 | 1,800 | 1,830 | 1,750 | 1,750 | 26,100 |
| 1999/10/20 | 1,770 | 1,800 | 1,720 | 1,750 | 11,100 |
| 1999/10/19 | 1,800 | 1,800 | 1,660 | 1,660 | 14,500 |
| 1999/10/18 | 1,750 | 1,800 | 1,750 | 1,800 | 18,700 |
| 1999/10/15 | 1,800 | 1,810 | 1,800 | 1,800 | 7,300 |
| 1999/10/14 | 1,819 | 1,819 | 1,765 | 1,780 | 33,100 |
| 1999/10/13 | 1,910 | 1,910 | 1,800 | 1,820 | 17,000 |
| 1999/10/12 | 1,990 | 1,990 | 1,870 | 1,910 | 14,400 |
| 1999/10/08 | 2,010 | 2,010 | 1,870 | 1,990 | 12,700 |
| 1999/10/07 | 2,040 | 2,050 | 2,000 | 2,000 | 22,300 |
| 1999/10/06 | 1,950 | 2,040 | 1,880 | 1,960 | 16,600 |
| 1999/10/05 | 2,050 | 2,050 | 1,930 | 1,950 | 25,600 |
| 1999/10/04 | 1,940 | 1,950 | 1,880 | 1,920 | 16,100 |
| 1999/10/01 | 1,925 | 1,970 | 1,853 | 1,910 | 36,200 |
| 1999/09/30 | 1,999 | 2,000 | 1,980 | 1,990 | 11,300 |
| 1999/09/29 | 2,000 | 2,000 | 1,960 | 2,000 | 7,100 |
| 1999/09/28 | 2,040 | 2,090 | 2,000 | 2,000 | 14,000 |
| 1999/09/27 | 1,924 | 1,980 | 1,780 | 1,950 | 13,100 |
| 1999/09/24 | 1,900 | 1,930 | 1,810 | 1,930 | 11,500 |
| 1999/09/22 | 2,000 | 2,000 | 1,930 | 1,950 | 15,400 |
| 1999/09/21 | 2,100 | 2,150 | 2,030 | 2,050 | 28,400 |
| 1999/09/20 | 2,250 | 2,290 | 2,100 | 2,100 | 33,000 |
| 1999/09/17 | 2,240 | 2,250 | 2,120 | 2,195 | 25,200 |
| 1999/09/16 | 2,340 | 2,340 | 2,200 | 2,250 | 48,600 |
| 1999/09/14 | 2,390 | 2,410 | 2,200 | 2,400 | 244,300 |
| 1999/09/13 | 2,300 | 2,390 | 2,200 | 2,390 | 381,900 |
| 1999/09/10 | 2,180 | 2,200 | 2,110 | 2,200 | 367,700 |
| 1999/09/09 | 1,900 | 1,940 | 1,860 | 1,900 | 137,700 |
| 1999/09/08 | 1,670 | 1,860 | 1,670 | 1,840 | 147,800 |
| 1999/09/07 | 1,670 | 1,700 | 1,660 | 1,670 | 59,000 |
| 1999/09/06 | 1,700 | 1,700 | 1,651 | 1,660 | 13,100 |
| 1999/09/03 | 1,749 | 1,749 | 1,610 | 1,700 | 19,700 |
| 1999/09/02 | 1,650 | 1,750 | 1,650 | 1,730 | 24,300 |
| 1999/09/01 | 1,670 | 1,720 | 1,650 | 1,650 | 13,100 |
| 1999/08/31 | 1,700 | 1,720 | 1,670 | 1,670 | 6,800 |
| 1999/08/30 | 1,700 | 1,700 | 1,650 | 1,700 | 12,200 |
| 1999/08/27 | 1,600 | 1,630 | 1,600 | 1,625 | 13,200 |
| 1999/08/26 | 1,622 | 1,640 | 1,601 | 1,640 | 7,500 |
| 1999/08/25 | 1,660 | 1,660 | 1,610 | 1,612 | 22,800 |
| 1999/08/24 | 1,720 | 1,720 | 1,611 | 1,660 | 49,100 |
| 1999/08/23 | 1,650 | 1,680 | 1,600 | 1,660 | 13,500 |
| 1999/08/20 | 1,750 | 1,760 | 1,745 | 1,760 | 11,500 |
| 1999/08/19 | 1,780 | 1,780 | 1,750 | 1,750 | 6,300 |
| 1999/08/18 | 1,771 | 1,790 | 1,760 | 1,760 | 3,400 |
| 1999/08/17 | 1,780 | 1,780 | 1,750 | 1,750 | 6,800 |
| 1999/08/16 | 1,810 | 1,853 | 1,780 | 1,780 | 21,300 |
| 1999/08/13 | 1,722 | 1,800 | 1,722 | 1,780 | 38,100 |
| 1999/08/12 | 1,750 | 1,800 | 1,715 | 1,720 | 6,200 |
| 1999/08/11 | 1,800 | 1,800 | 1,760 | 1,780 | 18,700 |
| 1999/08/10 | 1,800 | 1,800 | 1,750 | 1,800 | 69,200 |
| 1999/08/09 | 1,781 | 1,805 | 1,780 | 1,800 | 60,000 |
| 1999/08/06 | 1,750 | 1,780 | 1,750 | 1,780 | 4,100 |
| 1999/08/05 | 1,796 | 1,796 | 1,750 | 1,750 | 13,000 |
| 1999/08/04 | 1,800 | 1,825 | 1,790 | 1,795 | 18,300 |
| 1999/08/03 | 1,830 | 1,830 | 1,775 | 1,790 | 10,800 |
| 1999/08/02 | 1,800 | 1,855 | 1,800 | 1,850 | 35,200 |
| 1999/07/30 | 1,800 | 1,800 | 1,771 | 1,771 | 16,800 |
| 1999/07/29 | 1,800 | 1,800 | 1,790 | 1,800 | 20,700 |
| 1999/07/28 | 1,750 | 1,800 | 1,750 | 1,800 | 15,500 |
| 1999/07/27 | 1,800 | 1,800 | 1,690 | 1,750 | 12,000 |
| 1999/07/26 | 1,817 | 1,830 | 1,810 | 1,810 | 33,700 |
| 1999/07/23 | 1,730 | 1,840 | 1,730 | 1,835 | 37,600 |
| 1999/07/22 | 1,855 | 1,858 | 1,850 | 1,850 | 41,400 |
| 1999/07/21 | 1,870 | 1,890 | 1,850 | 1,870 | 47,200 |
| 1999/07/19 | 1,885 | 1,940 | 1,850 | 1,885 | 36,200 |
| 1999/07/16 | 1,945 | 1,945 | 1,900 | 1,905 | 46,200 |
| 1999/07/15 | 1,970 | 1,980 | 1,900 | 1,945 | 36,900 |
| 1999/07/14 | 2,000 | 2,020 | 1,970 | 1,970 | 32,400 |
| 1999/07/13 | 2,020 | 2,040 | 2,000 | 2,000 | 23,200 |
| 1999/07/12 | 2,090 | 2,120 | 2,050 | 2,060 | 29,800 |
| 1999/07/09 | 2,100 | 2,100 | 1,970 | 2,090 | 23,700 |
| 1999/07/08 | 2,200 | 2,200 | 2,100 | 2,100 | 14,600 |
| 1999/07/07 | 2,250 | 2,250 | 2,200 | 2,200 | 19,600 |
| 1999/07/06 | 2,400 | 2,425 | 2,250 | 2,260 | 58,400 |
| 1999/07/05 | 2,190 | 2,445 | 2,190 | 2,300 | 95,600 |
| 1999/07/02 | 1,981 | 2,150 | 1,981 | 2,150 | 62,500 |
| 1999/07/01 | 2,000 | 2,050 | 1,950 | 1,960 | 55,600 |
| 1999/06/30 | 2,000 | 2,000 | 1,980 | 2,000 | 15,100 |
| 1999/06/29 | 1,900 | 2,000 | 1,900 | 2,000 | 13,100 |
| 1999/06/28 | 1,850 | 1,900 | 1,820 | 1,830 | 16,700 |
| 1999/06/25 | 2,050 | 2,055 | 1,920 | 1,940 | 24,200 |
| 1999/06/24 | 1,860 | 2,050 | 1,860 | 2,050 | 88,100 |
| 1999/06/23 | 1,850 | 1,900 | 1,850 | 1,870 | 17,700 |
| 1999/06/22 | 1,880 | 1,920 | 1,839 | 1,850 | 40,000 |
| 1999/06/21 | 1,800 | 1,839 | 1,750 | 1,790 | 23,100 |
| 1999/06/18 | 1,890 | 1,890 | 1,720 | 1,720 | 47,600 |
| 1999/06/17 | 1,780 | 1,950 | 1,780 | 1,920 | 163,300 |
| 1999/06/16 | 1,729 | 1,850 | 1,699 | 1,840 | 120,300 |
| 1999/06/15 | 1,600 | 1,699 | 1,599 | 1,699 | 91,200 |
| 1999/06/14 | 1,600 | 1,600 | 1,550 | 1,550 | 7,700 |
| 1999/06/11 | 1,575 | 1,575 | 1,565 | 1,565 | 9,100 |
| 1999/06/10 | 1,574 | 1,580 | 1,570 | 1,575 | 10,800 |
| 1999/06/09 | 1,580 | 1,580 | 1,550 | 1,560 | 6,200 |
| 1999/06/08 | 1,600 | 1,600 | 1,580 | 1,580 | 10,600 |
| 1999/06/07 | 1,585 | 1,610 | 1,585 | 1,585 | 17,500 |
| 1999/06/04 | 1,579 | 1,580 | 1,570 | 1,570 | 8,600 |
| 1999/06/03 | 1,501 | 1,530 | 1,501 | 1,530 | 6,000 |
| 1999/06/02 | 1,580 | 1,580 | 1,499 | 1,501 | 5,400 |
| 1999/06/01 | 1,600 | 1,600 | 1,579 | 1,580 | 6,600 |
| 1999/05/31 | 1,590 | 1,610 | 1,590 | 1,600 | 89,000 |
| 1999/05/28 | 1,550 | 1,588 | 1,535 | 1,580 | 47,900 |
| 1999/05/27 | 1,490 | 1,505 | 1,490 | 1,505 | 22,400 |
| 1999/05/26 | 1,470 | 1,495 | 1,470 | 1,470 | 7,900 |
| 1999/05/25 | 1,490 | 1,500 | 1,485 | 1,485 | 8,200 |
| 1999/05/24 | 1,460 | 1,500 | 1,460 | 1,490 | 9,300 |
| 1999/05/21 | 1,460 | 1,460 | 1,440 | 1,460 | 9,500 |
| 1999/05/20 | 1,528 | 1,528 | 1,450 | 1,480 | 10,700 |
| 1999/05/19 | 1,561 | 1,561 | 1,500 | 1,530 | 19,300 |
| 1999/05/18 | 1,500 | 1,590 | 1,470 | 1,551 | 42,200 |
| 1999/05/17 | 1,470 | 1,470 | 1,455 | 1,455 | 2,800 |
| 1999/05/14 | 1,471 | 1,472 | 1,470 | 1,470 | 5,900 |
| 1999/05/13 | 1,430 | 1,450 | 1,425 | 1,430 | 11,900 |
| 1999/05/12 | 1,420 | 1,431 | 1,415 | 1,430 | 12,900 |
| 1999/05/11 | 1,455 | 1,455 | 1,420 | 1,440 | 16,000 |
| 1999/05/10 | 1,480 | 1,480 | 1,455 | 1,455 | 6,900 |
| 1999/05/07 | 1,500 | 1,500 | 1,450 | 1,470 | 9,000 |
| 1999/05/06 | 1,460 | 1,500 | 1,460 | 1,500 | 10,100 |
| 1999/04/30 | 1,461 | 1,462 | 1,450 | 1,450 | 6,200 |
| 1999/04/28 | 1,480 | 1,500 | 1,460 | 1,470 | 7,700 |
| 1999/04/27 | 1,500 | 1,500 | 1,470 | 1,470 | 14,500 |
| 1999/04/26 | 1,481 | 1,500 | 1,480 | 1,500 | 5,200 |
| 1999/04/23 | 1,460 | 1,461 | 1,460 | 1,461 | 900 |
| 1999/04/22 | 1,470 | 1,500 | 1,460 | 1,460 | 2,400 |
| 1999/04/21 | 1,445 | 1,461 | 1,445 | 1,461 | 8,700 |
| 1999/04/20 | 1,451 | 1,460 | 1,440 | 1,445 | 4,000 |
| 1999/04/19 | 1,450 | 1,471 | 1,450 | 1,471 | 1,600 |
| 1999/04/16 | 1,465 | 1,475 | 1,460 | 1,470 | 22,600 |
| 1999/04/15 | 1,479 | 1,479 | 1,471 | 1,479 | 7,900 |
| 1999/04/14 | 1,480 | 1,495 | 1,475 | 1,481 | 14,900 |
| 1999/04/13 | 1,577 | 1,577 | 1,490 | 1,510 | 16,500 |
| 1999/04/12 | 1,550 | 1,620 | 1,538 | 1,580 | 46,200 |
| 1999/04/09 | 1,435 | 1,538 | 1,410 | 1,538 | 42,100 |
| 1999/04/08 | 1,470 | 1,480 | 1,430 | 1,435 | 16,200 |
| 1999/04/07 | 1,430 | 1,490 | 1,430 | 1,469 | 32,500 |
| 1999/04/06 | 1,445 | 1,470 | 1,405 | 1,405 | 18,600 |
| 1999/04/05 | 1,430 | 1,450 | 1,400 | 1,405 | 18,400 |
| 1999/04/02 | 1,499 | 1,500 | 1,450 | 1,470 | 28,100 |
| 1999/04/01 | 1,380 | 1,540 | 1,370 | 1,465 | 86,200 |
| 1999/03/31 | 1,301 | 1,350 | 1,301 | 1,350 | 10,500 |
| 1999/03/30 | 1,359 | 1,359 | 1,300 | 1,300 | 2,200 |
| 1999/03/29 | 1,370 | 1,375 | 1,369 | 1,369 | 4,000 |
| 1999/03/26 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 1999/03/25 | 1,400 | 1,400 | 1,360 | 1,390 | 5,800 |
| 1999/03/24 | 1,400 | 1,400 | 1,320 | 1,400 | 2,900 |
| 1999/03/23 | 1,370 | 1,420 | 1,370 | 1,400 | 16,400 |
| 1999/03/19 | 1,320 | 1,370 | 1,320 | 1,370 | 19,700 |
| 1999/03/18 | 1,345 | 1,350 | 1,280 | 1,340 | 41,800 |
| 1999/03/17 | 1,220 | 1,250 | 1,210 | 1,245 | 20,600 |
| 1999/03/16 | 1,195 | 1,215 | 1,170 | 1,208 | 14,000 |
| 1999/03/15 | 1,210 | 1,210 | 1,195 | 1,195 | 5,900 |
| 1999/03/12 | 1,195 | 1,195 | 1,181 | 1,195 | 16,700 |
| 1999/03/11 | 1,160 | 1,210 | 1,150 | 1,195 | 31,000 |
| 1999/03/10 | 1,150 | 1,150 | 1,140 | 1,140 | 24,800 |
| 1999/03/09 | 1,149 | 1,150 | 1,135 | 1,150 | 22,700 |
| 1999/03/08 | 1,150 | 1,190 | 1,148 | 1,149 | 4,100 |
| 1999/03/05 | 1,150 | 1,150 | 1,100 | 1,150 | 16,000 |
| 1999/03/04 | 1,100 | 1,130 | 1,080 | 1,115 | 37,800 |
| 1999/03/03 | 1,150 | 1,150 | 1,110 | 1,150 | 6,000 |
| 1999/03/02 | 1,240 | 1,240 | 1,150 | 1,150 | 19,600 |
| 1999/03/01 | 1,230 | 1,250 | 1,180 | 1,250 | 33,000 |
| 1999/02/26 | 1,200 | 1,240 | 1,200 | 1,230 | 19,800 |
| 1999/02/25 | 1,160 | 1,200 | 1,160 | 1,200 | 37,600 |
| 1999/02/24 | 1,095 | 1,150 | 1,095 | 1,150 | 58,300 |
| 1999/02/23 | 1,060 | 1,099 | 1,060 | 1,080 | 18,000 |
| 1999/02/22 | 1,000 | 1,060 | 981 | 1,040 | 27,400 |
| 1999/02/19 | 1,000 | 1,000 | 970 | 970 | 1,800 |
| 1999/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 |
| 1999/02/17 | 1,001 | 1,005 | 1,000 | 1,000 | 3,900 |
| 1999/02/15 | 1,020 | 1,020 | 965 | 980 | 5,400 |
| 1999/02/12 | 1,072 | 1,072 | 1,060 | 1,065 | 3,900 |
| 1999/02/10 | 1,032 | 1,032 | 1,032 | 1,032 | 200 |
| 1999/02/04 | 1,034 | 1,034 | 1,030 | 1,033 | 1,600 |
| 1999/02/03 | 1,035 | 1,035 | 1,034 | 1,034 | 2,700 |
| 1999/02/02 | 1,020 | 1,020 | 1,000 | 1,020 | 2,600 |
| 1999/02/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 |
| 1999/01/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,900 |
| 1999/01/28 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
| 1999/01/27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1999/01/26 | 1,020 | 1,020 | 1,020 | 1,020 | 900 |
| 1999/01/25 | 1,020 | 1,020 | 1,000 | 1,020 | 4,700 |
| 1999/01/21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 1999/01/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 |
| 1999/01/19 | 1,070 | 1,070 | 1,050 | 1,050 | 1,100 |
| 1999/01/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 |
| 1999/01/14 | 1,100 | 1,100 | 1,070 | 1,070 | 1,900 |
| 1999/01/13 | 1,120 | 1,120 | 1,120 | 1,120 | 13,100 |
| 1999/01/12 | 1,090 | 1,120 | 1,085 | 1,120 | 10,200 |
| 1999/01/11 | 1,070 | 1,100 | 1,070 | 1,100 | 8,600 |