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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,418 | 1,458 | 1,401 | 1,449 | 11,900 |
| 2001/12/27 | 1,420 | 1,423 | 1,400 | 1,420 | 17,800 |
| 2001/12/26 | 1,420 | 1,445 | 1,420 | 1,420 | 9,800 |
| 2001/12/25 | 1,487 | 1,487 | 1,410 | 1,410 | 15,400 |
| 2001/12/21 | 1,413 | 1,450 | 1,413 | 1,450 | 14,800 |
| 2001/12/20 | 1,488 | 1,488 | 1,440 | 1,459 | 25,400 |
| 2001/12/19 | 1,474 | 1,490 | 1,450 | 1,490 | 26,900 |
| 2001/12/18 | 1,485 | 1,505 | 1,458 | 1,474 | 28,200 |
| 2001/12/17 | 1,499 | 1,499 | 1,455 | 1,465 | 11,300 |
| 2001/12/14 | 1,475 | 1,490 | 1,463 | 1,484 | 36,700 |
| 2001/12/13 | 1,530 | 1,530 | 1,490 | 1,525 | 18,600 |
| 2001/12/12 | 1,485 | 1,514 | 1,482 | 1,514 | 26,200 |
| 2001/12/11 | 1,474 | 1,490 | 1,463 | 1,465 | 20,700 |
| 2001/12/10 | 1,471 | 1,495 | 1,464 | 1,474 | 29,700 |
| 2001/12/07 | 1,442 | 1,470 | 1,442 | 1,451 | 36,200 |
| 2001/12/06 | 1,480 | 1,510 | 1,430 | 1,430 | 44,000 |
| 2001/12/05 | 1,459 | 1,465 | 1,441 | 1,459 | 25,900 |
| 2001/12/04 | 1,437 | 1,474 | 1,437 | 1,440 | 28,400 |
| 2001/12/03 | 1,500 | 1,501 | 1,437 | 1,470 | 47,000 |
| 2001/11/30 | 1,499 | 1,519 | 1,494 | 1,500 | 33,000 |
| 2001/11/29 | 1,525 | 1,541 | 1,525 | 1,529 | 9,800 |
| 2001/11/28 | 1,550 | 1,550 | 1,523 | 1,550 | 28,500 |
| 2001/11/27 | 1,590 | 1,590 | 1,550 | 1,550 | 31,800 |
| 2001/11/26 | 1,540 | 1,585 | 1,530 | 1,585 | 34,800 |
| 2001/11/22 | 1,486 | 1,544 | 1,486 | 1,540 | 46,400 |
| 2001/11/21 | 1,518 | 1,520 | 1,480 | 1,486 | 28,200 |
| 2001/11/20 | 1,580 | 1,580 | 1,500 | 1,501 | 76,000 |
| 2001/11/19 | 1,580 | 1,660 | 1,570 | 1,584 | 40,700 |
| 2001/11/16 | 1,614 | 1,614 | 1,580 | 1,581 | 35,100 |
| 2001/11/15 | 1,630 | 1,630 | 1,595 | 1,610 | 32,000 |
| 2001/11/14 | 1,640 | 1,650 | 1,615 | 1,623 | 20,800 |
| 2001/11/13 | 1,640 | 1,650 | 1,621 | 1,650 | 24,800 |
| 2001/11/12 | 1,658 | 1,670 | 1,630 | 1,630 | 17,900 |
| 2001/11/09 | 1,690 | 1,690 | 1,645 | 1,659 | 23,800 |
| 2001/11/08 | 1,675 | 1,680 | 1,660 | 1,678 | 23,600 |
| 2001/11/07 | 1,664 | 1,700 | 1,632 | 1,644 | 42,400 |
| 2001/11/06 | 1,690 | 1,720 | 1,681 | 1,694 | 56,900 |
| 2001/11/05 | 1,632 | 1,690 | 1,630 | 1,677 | 32,200 |
| 2001/11/02 | 1,626 | 1,670 | 1,625 | 1,633 | 32,600 |
| 2001/11/01 | 1,690 | 1,690 | 1,620 | 1,620 | 82,300 |
| 2001/10/31 | 1,650 | 1,667 | 1,631 | 1,648 | 20,300 |
| 2001/10/30 | 1,612 | 1,648 | 1,600 | 1,648 | 30,600 |
| 2001/10/29 | 1,650 | 1,679 | 1,630 | 1,650 | 36,000 |
| 2001/10/26 | 1,736 | 1,737 | 1,680 | 1,680 | 48,100 |
| 2001/10/25 | 1,749 | 1,755 | 1,713 | 1,738 | 115,000 |
| 2001/10/24 | 1,711 | 1,750 | 1,710 | 1,740 | 135,300 |
| 2001/10/23 | 1,720 | 1,740 | 1,680 | 1,710 | 106,300 |
| 2001/10/22 | 1,680 | 1,714 | 1,675 | 1,712 | 74,100 |
| 2001/10/19 | 1,679 | 1,679 | 1,645 | 1,660 | 45,000 |
| 2001/10/18 | 1,685 | 1,720 | 1,666 | 1,689 | 97,200 |
| 2001/10/17 | 1,650 | 1,720 | 1,630 | 1,710 | 190,900 |
| 2001/10/16 | 1,590 | 1,690 | 1,580 | 1,648 | 152,000 |
| 2001/10/15 | 1,590 | 1,600 | 1,560 | 1,590 | 19,700 |
| 2001/10/12 | 1,590 | 1,590 | 1,550 | 1,590 | 29,600 |
| 2001/10/11 | 1,580 | 1,599 | 1,566 | 1,590 | 36,800 |
| 2001/10/10 | 1,594 | 1,595 | 1,551 | 1,560 | 55,300 |
| 2001/10/09 | 1,550 | 1,590 | 1,500 | 1,589 | 87,100 |
| 2001/10/05 | 1,480 | 1,550 | 1,471 | 1,536 | 130,200 |
| 2001/10/04 | 1,436 | 1,460 | 1,425 | 1,460 | 62,700 |
| 2001/10/03 | 1,376 | 1,411 | 1,376 | 1,396 | 45,000 |
| 2001/10/02 | 1,396 | 1,400 | 1,370 | 1,370 | 61,800 |
| 2001/10/01 | 1,410 | 1,410 | 1,396 | 1,396 | 44,100 |
| 2001/09/28 | 1,400 | 1,420 | 1,370 | 1,370 | 70,700 |
| 2001/09/27 | 1,450 | 1,460 | 1,380 | 1,400 | 41,200 |
| 2001/09/26 | 1,429 | 1,429 | 1,380 | 1,410 | 25,300 |
| 2001/09/25 | 1,471 | 1,478 | 1,427 | 1,433 | 47,300 |
| 2001/09/21 | 1,442 | 1,478 | 1,425 | 1,470 | 54,100 |
| 2001/09/20 | 1,415 | 1,479 | 1,381 | 1,462 | 62,800 |
| 2001/09/19 | 1,380 | 1,420 | 1,375 | 1,418 | 37,100 |
| 2001/09/18 | 1,285 | 1,360 | 1,284 | 1,350 | 48,100 |
| 2001/09/17 | 1,360 | 1,361 | 1,281 | 1,287 | 53,700 |
| 2001/09/14 | 1,420 | 1,420 | 1,364 | 1,380 | 29,900 |
| 2001/09/13 | 1,400 | 1,400 | 1,360 | 1,398 | 22,700 |
| 2001/09/12 | 1,380 | 1,430 | 1,380 | 1,400 | 52,800 |
| 2001/09/11 | 1,460 | 1,480 | 1,456 | 1,480 | 30,800 |
| 2001/09/10 | 1,483 | 1,483 | 1,460 | 1,478 | 15,200 |
| 2001/09/07 | 1,465 | 1,485 | 1,465 | 1,485 | 19,500 |
| 2001/09/06 | 1,472 | 1,495 | 1,472 | 1,481 | 45,600 |
| 2001/09/05 | 1,485 | 1,490 | 1,455 | 1,472 | 33,100 |
| 2001/09/04 | 1,485 | 1,500 | 1,471 | 1,500 | 29,800 |
| 2001/09/03 | 1,450 | 1,495 | 1,450 | 1,486 | 31,100 |
| 2001/08/31 | 1,462 | 1,495 | 1,450 | 1,480 | 43,500 |
| 2001/08/30 | 1,517 | 1,522 | 1,470 | 1,510 | 54,800 |
| 2001/08/29 | 1,535 | 1,545 | 1,526 | 1,545 | 58,600 |
| 2001/08/28 | 1,552 | 1,568 | 1,536 | 1,536 | 52,500 |
| 2001/08/27 | 1,588 | 1,610 | 1,566 | 1,575 | 31,100 |
| 2001/08/24 | 1,580 | 1,618 | 1,553 | 1,618 | 91,000 |
| 2001/08/23 | 1,650 | 1,680 | 1,560 | 1,644 | 53,500 |
| 2001/08/22 | 1,613 | 1,690 | 1,604 | 1,680 | 73,500 |
| 2001/08/21 | 1,655 | 1,683 | 1,630 | 1,659 | 54,100 |
| 2001/08/20 | 1,710 | 1,710 | 1,653 | 1,685 | 95,000 |
| 2001/08/17 | 1,680 | 1,715 | 1,673 | 1,715 | 200,700 |
| 2001/08/16 | 1,640 | 1,695 | 1,620 | 1,670 | 196,500 |
| 2001/08/15 | 1,570 | 1,620 | 1,560 | 1,610 | 169,800 |
| 2001/08/14 | 1,505 | 1,570 | 1,505 | 1,570 | 89,100 |
| 2001/08/13 | 1,482 | 1,508 | 1,481 | 1,501 | 50,400 |
| 2001/08/10 | 1,480 | 1,509 | 1,480 | 1,500 | 67,000 |
| 2001/08/09 | 1,520 | 1,520 | 1,495 | 1,508 | 116,300 |
| 2001/08/08 | 1,575 | 1,576 | 1,531 | 1,550 | 151,800 |
| 2001/08/07 | 1,520 | 1,565 | 1,509 | 1,550 | 182,200 |
| 2001/08/06 | 1,480 | 1,510 | 1,470 | 1,509 | 159,300 |
| 2001/08/03 | 1,465 | 1,480 | 1,455 | 1,460 | 68,300 |
| 2001/08/02 | 1,430 | 1,480 | 1,421 | 1,477 | 133,100 |
| 2001/08/01 | 1,376 | 1,420 | 1,376 | 1,420 | 76,100 |
| 2001/07/31 | 1,330 | 1,380 | 1,330 | 1,376 | 25,600 |
| 2001/07/30 | 1,390 | 1,390 | 1,301 | 1,309 | 35,200 |
| 2001/07/27 | 1,420 | 1,420 | 1,379 | 1,395 | 69,700 |
| 2001/07/26 | 1,402 | 1,438 | 1,390 | 1,400 | 214,900 |
| 2001/07/25 | 1,314 | 1,418 | 1,314 | 1,365 | 227,700 |
| 2001/07/24 | 1,250 | 1,320 | 1,250 | 1,300 | 60,300 |
| 2001/07/23 | 1,295 | 1,295 | 1,260 | 1,270 | 18,800 |
| 2001/07/19 | 1,269 | 1,295 | 1,240 | 1,295 | 100,100 |
| 2001/07/18 | 1,265 | 1,298 | 1,248 | 1,252 | 74,700 |
| 2001/07/17 | 1,248 | 1,249 | 1,210 | 1,225 | 33,400 |
| 2001/07/16 | 1,205 | 1,240 | 1,201 | 1,230 | 15,800 |
| 2001/07/13 | 1,200 | 1,210 | 1,170 | 1,190 | 12,100 |
| 2001/07/12 | 1,200 | 1,209 | 1,190 | 1,204 | 7,500 |
| 2001/07/11 | 1,194 | 1,194 | 1,162 | 1,190 | 13,500 |
| 2001/07/10 | 1,200 | 1,200 | 1,175 | 1,199 | 12,300 |
| 2001/07/09 | 1,200 | 1,205 | 1,150 | 1,155 | 12,400 |
| 2001/07/06 | 1,229 | 1,229 | 1,200 | 1,218 | 29,700 |
| 2001/07/05 | 1,224 | 1,224 | 1,190 | 1,209 | 21,200 |
| 2001/07/04 | 1,260 | 1,260 | 1,220 | 1,220 | 9,400 |
| 2001/07/03 | 1,250 | 1,276 | 1,232 | 1,233 | 11,200 |
| 2001/07/02 | 1,289 | 1,302 | 1,250 | 1,250 | 14,900 |
| 2001/06/29 | 1,300 | 1,310 | 1,291 | 1,300 | 13,700 |
| 2001/06/28 | 1,270 | 1,280 | 1,267 | 1,280 | 15,300 |
| 2001/06/27 | 1,300 | 1,302 | 1,280 | 1,281 | 25,800 |
| 2001/06/26 | 1,305 | 1,310 | 1,290 | 1,300 | 28,100 |
| 2001/06/25 | 1,320 | 1,329 | 1,302 | 1,306 | 30,900 |
| 2001/06/22 | 1,271 | 1,320 | 1,270 | 1,320 | 34,300 |
| 2001/06/21 | 1,250 | 1,260 | 1,230 | 1,260 | 14,200 |
| 2001/06/20 | 1,210 | 1,220 | 1,200 | 1,200 | 6,200 |
| 2001/06/19 | 1,200 | 1,211 | 1,200 | 1,201 | 10,700 |
| 2001/06/18 | 1,180 | 1,270 | 1,171 | 1,200 | 8,500 |
| 2001/06/15 | 1,230 | 1,230 | 1,150 | 1,170 | 14,100 |
| 2001/06/14 | 1,265 | 1,265 | 1,221 | 1,222 | 12,800 |
| 2001/06/13 | 1,260 | 1,270 | 1,253 | 1,260 | 16,000 |
| 2001/06/12 | 1,265 | 1,270 | 1,255 | 1,261 | 16,100 |
| 2001/06/11 | 1,260 | 1,270 | 1,260 | 1,260 | 9,800 |
| 2001/06/08 | 1,250 | 1,270 | 1,250 | 1,258 | 34,400 |
| 2001/06/07 | 1,250 | 1,260 | 1,247 | 1,260 | 14,000 |
| 2001/06/06 | 1,220 | 1,239 | 1,202 | 1,236 | 11,400 |
| 2001/06/05 | 1,230 | 1,230 | 1,195 | 1,200 | 13,100 |
| 2001/06/04 | 1,240 | 1,250 | 1,220 | 1,229 | 7,400 |
| 2001/06/01 | 1,226 | 1,226 | 1,219 | 1,226 | 4,000 |
| 2001/05/31 | 1,232 | 1,250 | 1,225 | 1,226 | 15,100 |
| 2001/05/30 | 1,251 | 1,260 | 1,232 | 1,232 | 8,300 |
| 2001/05/29 | 1,264 | 1,268 | 1,260 | 1,264 | 6,100 |
| 2001/05/28 | 1,261 | 1,270 | 1,261 | 1,264 | 5,000 |
| 2001/05/25 | 1,260 | 1,270 | 1,260 | 1,261 | 9,900 |
| 2001/05/24 | 1,290 | 1,290 | 1,252 | 1,255 | 7,900 |
| 2001/05/23 | 1,292 | 1,314 | 1,290 | 1,293 | 14,600 |
| 2001/05/22 | 1,310 | 1,336 | 1,291 | 1,311 | 23,500 |
| 2001/05/21 | 1,300 | 1,308 | 1,273 | 1,308 | 8,000 |
| 2001/05/18 | 1,250 | 1,270 | 1,230 | 1,231 | 30,800 |
| 2001/05/17 | 1,260 | 1,270 | 1,250 | 1,270 | 8,800 |
| 2001/05/16 | 1,260 | 1,260 | 1,250 | 1,250 | 7,500 |
| 2001/05/15 | 1,270 | 1,270 | 1,250 | 1,268 | 7,300 |
| 2001/05/14 | 1,290 | 1,290 | 1,270 | 1,270 | 9,700 |
| 2001/05/11 | 1,300 | 1,308 | 1,295 | 1,295 | 11,100 |
| 2001/05/10 | 1,290 | 1,320 | 1,290 | 1,310 | 9,900 |
| 2001/05/09 | 1,321 | 1,335 | 1,297 | 1,300 | 29,200 |
| 2001/05/08 | 1,360 | 1,379 | 1,339 | 1,350 | 16,600 |
| 2001/05/07 | 1,350 | 1,370 | 1,321 | 1,360 | 23,000 |
| 2001/05/02 | 1,320 | 1,350 | 1,300 | 1,315 | 33,600 |
| 2001/05/01 | 1,271 | 1,300 | 1,230 | 1,300 | 31,000 |
| 2001/04/27 | 1,250 | 1,259 | 1,229 | 1,230 | 27,400 |
| 2001/04/26 | 1,180 | 1,240 | 1,180 | 1,230 | 22,900 |
| 2001/04/25 | 1,150 | 1,180 | 1,150 | 1,179 | 22,100 |
| 2001/04/24 | 1,150 | 1,150 | 1,130 | 1,148 | 19,900 |
| 2001/04/23 | 1,140 | 1,145 | 1,140 | 1,140 | 12,900 |
| 2001/04/20 | 1,140 | 1,140 | 1,126 | 1,135 | 13,900 |
| 2001/04/19 | 1,131 | 1,140 | 1,127 | 1,130 | 21,200 |
| 2001/04/18 | 1,120 | 1,121 | 1,113 | 1,120 | 12,900 |
| 2001/04/17 | 1,109 | 1,110 | 1,080 | 1,104 | 13,800 |
| 2001/04/16 | 1,087 | 1,100 | 1,087 | 1,100 | 11,100 |
| 2001/04/13 | 1,110 | 1,110 | 1,071 | 1,093 | 10,500 |
| 2001/04/12 | 1,105 | 1,110 | 1,095 | 1,095 | 14,000 |
| 2001/04/11 | 1,051 | 1,065 | 1,050 | 1,065 | 50,800 |
| 2001/04/10 | 1,053 | 1,056 | 1,048 | 1,048 | 23,700 |
| 2001/04/09 | 1,100 | 1,100 | 1,035 | 1,052 | 37,500 |
| 2001/04/06 | 1,130 | 1,135 | 1,100 | 1,100 | 20,800 |
| 2001/04/05 | 1,120 | 1,130 | 1,120 | 1,123 | 36,700 |
| 2001/04/04 | 1,120 | 1,130 | 1,100 | 1,114 | 5,700 |
| 2001/04/03 | 1,100 | 1,125 | 1,095 | 1,120 | 6,500 |
| 2001/04/02 | 1,150 | 1,150 | 1,100 | 1,100 | 8,200 |
| 2001/03/30 | 1,125 | 1,125 | 1,100 | 1,120 | 4,200 |
| 2001/03/29 | 1,135 | 1,135 | 1,100 | 1,100 | 8,800 |
| 2001/03/28 | 1,149 | 1,149 | 1,120 | 1,125 | 11,200 |
| 2001/03/27 | 1,130 | 1,134 | 1,113 | 1,129 | 20,800 |
| 2001/03/26 | 1,150 | 1,179 | 1,090 | 1,120 | 47,300 |
| 2001/03/23 | 1,100 | 1,130 | 1,095 | 1,130 | 14,200 |
| 2001/03/22 | 1,078 | 1,094 | 1,076 | 1,094 | 13,000 |
| 2001/03/21 | 1,031 | 1,098 | 1,021 | 1,098 | 16,800 |
| 2001/03/19 | 1,044 | 1,050 | 1,040 | 1,040 | 4,200 |
| 2001/03/16 | 1,035 | 1,039 | 1,012 | 1,039 | 7,200 |
| 2001/03/15 | 1,004 | 1,020 | 994 | 1,019 | 15,600 |
| 2001/03/14 | 1,002 | 1,040 | 1,002 | 1,020 | 5,300 |
| 2001/03/13 | 1,032 | 1,032 | 1,002 | 1,011 | 7,600 |
| 2001/03/12 | 1,051 | 1,055 | 1,035 | 1,050 | 8,600 |
| 2001/03/09 | 1,065 | 1,067 | 1,050 | 1,050 | 23,600 |
| 2001/03/08 | 1,030 | 1,050 | 1,028 | 1,050 | 2,300 |
| 2001/03/07 | 1,023 | 1,033 | 1,023 | 1,030 | 3,000 |
| 2001/03/06 | 1,050 | 1,050 | 1,019 | 1,023 | 1,400 |
| 2001/03/05 | 1,020 | 1,020 | 996 | 996 | 12,500 |
| 2001/03/02 | 1,010 | 1,045 | 996 | 996 | 18,800 |
| 2001/03/01 | 1,045 | 1,050 | 1,000 | 1,021 | 14,100 |
| 2001/02/28 | 1,045 | 1,049 | 1,044 | 1,046 | 9,900 |
| 2001/02/27 | 1,050 | 1,050 | 1,041 | 1,045 | 8,800 |
| 2001/02/26 | 1,050 | 1,050 | 1,046 | 1,050 | 16,000 |
| 2001/02/23 | 1,050 | 1,051 | 1,046 | 1,050 | 12,300 |
| 2001/02/22 | 1,050 | 1,051 | 1,040 | 1,046 | 10,700 |
| 2001/02/21 | 1,050 | 1,060 | 1,050 | 1,056 | 20,100 |
| 2001/02/20 | 1,070 | 1,070 | 1,065 | 1,070 | 10,100 |
| 2001/02/19 | 1,042 | 1,098 | 1,042 | 1,075 | 10,100 |
| 2001/02/16 | 1,029 | 1,045 | 1,029 | 1,042 | 5,200 |
| 2001/02/15 | 1,030 | 1,043 | 1,027 | 1,029 | 3,000 |
| 2001/02/14 | 1,000 | 1,010 | 1,000 | 1,000 | 11,400 |
| 2001/02/13 | 1,001 | 1,014 | 1,001 | 1,008 | 6,800 |
| 2001/02/09 | 999 | 1,000 | 998 | 998 | 4,100 |
| 2001/02/08 | 999 | 1,000 | 995 | 1,000 | 16,200 |
| 2001/02/07 | 1,001 | 1,006 | 999 | 1,000 | 13,800 |
| 2001/02/06 | 1,000 | 1,006 | 1,000 | 1,001 | 5,900 |
| 2001/02/05 | 1,028 | 1,028 | 1,001 | 1,009 | 9,100 |
| 2001/02/02 | 1,026 | 1,030 | 1,021 | 1,028 | 10,000 |
| 2001/02/01 | 1,032 | 1,032 | 1,021 | 1,026 | 6,000 |
| 2001/01/31 | 1,022 | 1,047 | 1,022 | 1,031 | 3,400 |
| 2001/01/30 | 1,025 | 1,050 | 1,020 | 1,022 | 6,500 |
| 2001/01/29 | 1,032 | 1,032 | 1,015 | 1,023 | 3,700 |
| 2001/01/26 | 1,031 | 1,039 | 1,010 | 1,032 | 11,300 |
| 2001/01/25 | 1,069 | 1,077 | 1,030 | 1,030 | 13,000 |
| 2001/01/24 | 1,051 | 1,087 | 1,051 | 1,069 | 4,400 |
| 2001/01/23 | 1,030 | 1,049 | 1,019 | 1,049 | 9,400 |
| 2001/01/22 | 1,050 | 1,050 | 1,015 | 1,028 | 6,700 |
| 2001/01/19 | 996 | 1,050 | 996 | 1,050 | 5,000 |
| 2001/01/18 | 1,020 | 1,030 | 980 | 980 | 14,000 |
| 2001/01/17 | 980 | 990 | 979 | 990 | 18,400 |
| 2001/01/16 | 970 | 991 | 945 | 954 | 23,400 |
| 2001/01/15 | 970 | 1,010 | 952 | 952 | 16,300 |
| 2001/01/12 | 960 | 972 | 946 | 972 | 15,000 |
| 2001/01/11 | 981 | 990 | 940 | 945 | 15,500 |
| 2001/01/10 | 985 | 992 | 951 | 951 | 29,600 |
| 2001/01/09 | 1,034 | 1,034 | 995 | 995 | 6,400 |
| 2001/01/05 | 1,020 | 1,040 | 1,009 | 1,014 | 6,800 |
| 2001/01/04 | 1,040 | 1,040 | 1,020 | 1,020 | 4,400 |