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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,129 | 1,135 | 1,101 | 1,106 | 3,900 |
| 2002/12/27 | 1,100 | 1,130 | 1,100 | 1,130 | 25,800 |
| 2002/12/26 | 1,098 | 1,114 | 1,098 | 1,100 | 22,700 |
| 2002/12/25 | 1,072 | 1,098 | 1,072 | 1,098 | 14,100 |
| 2002/12/24 | 1,060 | 1,089 | 1,060 | 1,072 | 21,500 |
| 2002/12/20 | 1,060 | 1,070 | 1,060 | 1,060 | 14,400 |
| 2002/12/19 | 1,041 | 1,060 | 1,041 | 1,060 | 13,600 |
| 2002/12/18 | 1,056 | 1,057 | 1,041 | 1,041 | 13,500 |
| 2002/12/17 | 1,045 | 1,065 | 1,041 | 1,050 | 7,800 |
| 2002/12/16 | 1,053 | 1,074 | 1,045 | 1,045 | 10,100 |
| 2002/12/13 | 1,065 | 1,067 | 1,050 | 1,053 | 34,800 |
| 2002/12/12 | 1,048 | 1,081 | 1,048 | 1,065 | 16,900 |
| 2002/12/11 | 1,046 | 1,049 | 1,030 | 1,048 | 4,600 |
| 2002/12/10 | 1,055 | 1,065 | 1,040 | 1,046 | 13,700 |
| 2002/12/09 | 1,080 | 1,080 | 1,040 | 1,055 | 15,700 |
| 2002/12/06 | 1,040 | 1,057 | 1,029 | 1,034 | 18,500 |
| 2002/12/05 | 1,055 | 1,075 | 1,046 | 1,058 | 9,500 |
| 2002/12/04 | 1,049 | 1,085 | 1,031 | 1,045 | 15,900 |
| 2002/12/03 | 1,020 | 1,090 | 1,020 | 1,089 | 42,900 |
| 2002/12/02 | 998 | 1,020 | 993 | 1,017 | 32,700 |
| 2002/11/29 | 957 | 990 | 957 | 980 | 26,400 |
| 2002/11/28 | 990 | 990 | 952 | 967 | 8,800 |
| 2002/11/27 | 979 | 987 | 965 | 981 | 9,300 |
| 2002/11/26 | 977 | 990 | 936 | 948 | 11,100 |
| 2002/11/25 | 931 | 977 | 931 | 977 | 12,600 |
| 2002/11/22 | 928 | 930 | 913 | 930 | 7,400 |
| 2002/11/21 | 901 | 902 | 883 | 898 | 24,400 |
| 2002/11/20 | 870 | 895 | 863 | 895 | 14,100 |
| 2002/11/19 | 880 | 890 | 850 | 870 | 19,000 |
| 2002/11/18 | 917 | 917 | 880 | 880 | 5,400 |
| 2002/11/15 | 892 | 907 | 891 | 907 | 11,200 |
| 2002/11/14 | 908 | 914 | 890 | 897 | 8,100 |
| 2002/11/13 | 917 | 918 | 908 | 914 | 6,500 |
| 2002/11/12 | 908 | 927 | 908 | 916 | 17,700 |
| 2002/11/11 | 970 | 970 | 909 | 911 | 16,700 |
| 2002/11/08 | 995 | 996 | 978 | 990 | 11,000 |
| 2002/11/07 | 990 | 996 | 985 | 995 | 5,900 |
| 2002/11/06 | 980 | 998 | 978 | 989 | 14,000 |
| 2002/11/05 | 999 | 999 | 982 | 999 | 6,500 |
| 2002/11/01 | 975 | 980 | 960 | 979 | 12,400 |
| 2002/10/31 | 1,000 | 1,000 | 955 | 984 | 5,500 |
| 2002/10/30 | 984 | 1,000 | 974 | 1,000 | 9,200 |
| 2002/10/29 | 990 | 999 | 990 | 992 | 2,200 |
| 2002/10/28 | 986 | 990 | 969 | 990 | 9,800 |
| 2002/10/25 | 963 | 986 | 963 | 986 | 6,100 |
| 2002/10/24 | 991 | 991 | 952 | 963 | 14,300 |
| 2002/10/23 | 975 | 978 | 965 | 973 | 22,800 |
| 2002/10/22 | 1,001 | 1,002 | 974 | 975 | 16,000 |
| 2002/10/21 | 998 | 1,006 | 988 | 1,000 | 13,800 |
| 2002/10/18 | 983 | 991 | 983 | 985 | 10,100 |
| 2002/10/17 | 966 | 987 | 966 | 983 | 8,300 |
| 2002/10/16 | 950 | 996 | 950 | 996 | 38,300 |
| 2002/10/15 | 956 | 958 | 947 | 956 | 10,200 |
| 2002/10/11 | 939 | 953 | 921 | 936 | 16,400 |
| 2002/10/10 | 928 | 940 | 908 | 920 | 24,100 |
| 2002/10/09 | 950 | 950 | 931 | 932 | 18,900 |
| 2002/10/08 | 952 | 968 | 920 | 932 | 46,300 |
| 2002/10/07 | 1,020 | 1,020 | 950 | 953 | 42,200 |
| 2002/10/04 | 1,034 | 1,035 | 1,018 | 1,029 | 20,800 |
| 2002/10/03 | 1,092 | 1,092 | 1,033 | 1,034 | 22,300 |
| 2002/10/02 | 1,080 | 1,098 | 1,068 | 1,072 | 13,900 |
| 2002/10/01 | 1,069 | 1,086 | 1,069 | 1,070 | 7,900 |
| 2002/09/30 | 1,112 | 1,112 | 1,088 | 1,088 | 4,400 |
| 2002/09/27 | 1,139 | 1,139 | 1,092 | 1,092 | 18,800 |
| 2002/09/26 | 1,110 | 1,110 | 1,090 | 1,099 | 12,900 |
| 2002/09/25 | 1,114 | 1,140 | 1,109 | 1,110 | 7,900 |
| 2002/09/24 | 1,119 | 1,119 | 1,050 | 1,114 | 9,000 |
| 2002/09/20 | 1,091 | 1,120 | 1,091 | 1,119 | 8,000 |
| 2002/09/19 | 1,105 | 1,136 | 1,099 | 1,109 | 10,100 |
| 2002/09/18 | 1,095 | 1,095 | 1,070 | 1,085 | 7,100 |
| 2002/09/17 | 1,100 | 1,100 | 1,083 | 1,099 | 12,700 |
| 2002/09/13 | 1,040 | 1,090 | 1,040 | 1,089 | 38,500 |
| 2002/09/12 | 1,080 | 1,100 | 1,067 | 1,100 | 7,900 |
| 2002/09/11 | 1,063 | 1,080 | 1,063 | 1,080 | 10,700 |
| 2002/09/10 | 1,079 | 1,096 | 1,060 | 1,062 | 14,300 |
| 2002/09/09 | 1,064 | 1,081 | 1,064 | 1,074 | 3,800 |
| 2002/09/06 | 1,051 | 1,061 | 1,041 | 1,052 | 9,500 |
| 2002/09/05 | 1,081 | 1,098 | 1,081 | 1,082 | 8,700 |
| 2002/09/04 | 1,099 | 1,110 | 1,050 | 1,066 | 18,400 |
| 2002/09/03 | 1,117 | 1,118 | 1,100 | 1,104 | 14,100 |
| 2002/09/02 | 1,128 | 1,133 | 1,118 | 1,118 | 8,500 |
| 2002/08/30 | 1,102 | 1,133 | 1,102 | 1,133 | 8,800 |
| 2002/08/29 | 1,107 | 1,109 | 1,100 | 1,103 | 11,000 |
| 2002/08/28 | 1,142 | 1,142 | 1,110 | 1,110 | 9,000 |
| 2002/08/27 | 1,150 | 1,150 | 1,120 | 1,121 | 8,500 |
| 2002/08/26 | 1,115 | 1,147 | 1,115 | 1,138 | 21,800 |
| 2002/08/23 | 1,111 | 1,120 | 1,111 | 1,112 | 14,400 |
| 2002/08/22 | 1,120 | 1,120 | 1,101 | 1,111 | 15,200 |
| 2002/08/21 | 1,122 | 1,122 | 1,101 | 1,104 | 14,900 |
| 2002/08/20 | 1,158 | 1,160 | 1,135 | 1,135 | 19,800 |
| 2002/08/19 | 1,179 | 1,179 | 1,157 | 1,157 | 6,400 |
| 2002/08/16 | 1,175 | 1,180 | 1,165 | 1,165 | 10,200 |
| 2002/08/15 | 1,165 | 1,183 | 1,165 | 1,173 | 5,500 |
| 2002/08/14 | 1,160 | 1,175 | 1,159 | 1,175 | 3,800 |
| 2002/08/13 | 1,155 | 1,170 | 1,155 | 1,157 | 8,500 |
| 2002/08/12 | 1,185 | 1,185 | 1,173 | 1,173 | 10,000 |
| 2002/08/09 | 1,178 | 1,185 | 1,160 | 1,185 | 18,600 |
| 2002/08/08 | 1,160 | 1,177 | 1,160 | 1,175 | 3,400 |
| 2002/08/07 | 1,161 | 1,180 | 1,160 | 1,160 | 3,500 |
| 2002/08/06 | 1,170 | 1,191 | 1,151 | 1,160 | 21,200 |
| 2002/08/05 | 1,169 | 1,190 | 1,169 | 1,190 | 6,400 |
| 2002/08/02 | 1,208 | 1,208 | 1,169 | 1,169 | 15,200 |
| 2002/08/01 | 1,201 | 1,205 | 1,190 | 1,201 | 17,400 |
| 2002/07/31 | 1,200 | 1,205 | 1,190 | 1,205 | 5,800 |
| 2002/07/30 | 1,179 | 1,190 | 1,179 | 1,190 | 4,200 |
| 2002/07/29 | 1,168 | 1,186 | 1,168 | 1,171 | 7,400 |
| 2002/07/26 | 1,194 | 1,194 | 1,168 | 1,168 | 9,400 |
| 2002/07/25 | 1,181 | 1,190 | 1,180 | 1,180 | 9,700 |
| 2002/07/24 | 1,214 | 1,214 | 1,168 | 1,168 | 8,200 |
| 2002/07/23 | 1,192 | 1,209 | 1,179 | 1,194 | 6,400 |
| 2002/07/22 | 1,174 | 1,209 | 1,170 | 1,191 | 27,300 |
| 2002/07/19 | 1,205 | 1,207 | 1,173 | 1,176 | 26,700 |
| 2002/07/18 | 1,215 | 1,216 | 1,180 | 1,216 | 51,000 |
| 2002/07/17 | 1,211 | 1,211 | 1,195 | 1,195 | 32,500 |
| 2002/07/16 | 1,250 | 1,262 | 1,201 | 1,212 | 13,600 |
| 2002/07/15 | 1,260 | 1,268 | 1,250 | 1,250 | 5,900 |
| 2002/07/12 | 1,275 | 1,295 | 1,251 | 1,251 | 4,200 |
| 2002/07/11 | 1,300 | 1,300 | 1,272 | 1,275 | 5,400 |
| 2002/07/10 | 1,310 | 1,310 | 1,300 | 1,301 | 8,600 |
| 2002/07/09 | 1,300 | 1,310 | 1,290 | 1,310 | 14,500 |
| 2002/07/08 | 1,304 | 1,314 | 1,290 | 1,298 | 15,700 |
| 2002/07/05 | 1,275 | 1,303 | 1,270 | 1,303 | 15,200 |
| 2002/07/04 | 1,298 | 1,298 | 1,270 | 1,271 | 6,900 |
| 2002/07/03 | 1,230 | 1,270 | 1,230 | 1,270 | 8,000 |
| 2002/07/02 | 1,230 | 1,244 | 1,230 | 1,235 | 5,600 |
| 2002/07/01 | 1,238 | 1,250 | 1,220 | 1,240 | 6,400 |
| 2002/06/28 | 1,200 | 1,230 | 1,200 | 1,210 | 20,100 |
| 2002/06/27 | 1,220 | 1,224 | 1,200 | 1,221 | 8,900 |
| 2002/06/26 | 1,220 | 1,243 | 1,200 | 1,211 | 12,900 |
| 2002/06/25 | 1,226 | 1,243 | 1,218 | 1,236 | 13,000 |
| 2002/06/24 | 1,200 | 1,226 | 1,190 | 1,226 | 12,900 |
| 2002/06/21 | 1,240 | 1,240 | 1,200 | 1,206 | 13,900 |
| 2002/06/20 | 1,238 | 1,249 | 1,210 | 1,233 | 23,800 |
| 2002/06/19 | 1,260 | 1,266 | 1,250 | 1,250 | 30,200 |
| 2002/06/18 | 1,250 | 1,280 | 1,250 | 1,277 | 35,800 |
| 2002/06/17 | 1,291 | 1,292 | 1,250 | 1,272 | 25,400 |
| 2002/06/14 | 1,287 | 1,298 | 1,285 | 1,291 | 57,800 |
| 2002/06/13 | 1,309 | 1,309 | 1,285 | 1,285 | 15,100 |
| 2002/06/12 | 1,280 | 1,293 | 1,275 | 1,291 | 14,200 |
| 2002/06/11 | 1,276 | 1,294 | 1,273 | 1,285 | 13,900 |
| 2002/06/10 | 1,285 | 1,290 | 1,271 | 1,272 | 23,000 |
| 2002/06/07 | 1,270 | 1,294 | 1,264 | 1,285 | 42,300 |
| 2002/06/06 | 1,315 | 1,320 | 1,290 | 1,292 | 43,300 |
| 2002/06/05 | 1,325 | 1,325 | 1,314 | 1,314 | 12,300 |
| 2002/06/04 | 1,318 | 1,321 | 1,311 | 1,318 | 32,000 |
| 2002/06/03 | 1,330 | 1,333 | 1,321 | 1,321 | 12,300 |
| 2002/05/31 | 1,340 | 1,350 | 1,325 | 1,330 | 18,000 |
| 2002/05/30 | 1,349 | 1,350 | 1,339 | 1,340 | 15,200 |
| 2002/05/29 | 1,345 | 1,364 | 1,345 | 1,350 | 15,200 |
| 2002/05/28 | 1,360 | 1,370 | 1,345 | 1,345 | 37,200 |
| 2002/05/27 | 1,331 | 1,357 | 1,331 | 1,351 | 40,500 |
| 2002/05/24 | 1,315 | 1,330 | 1,313 | 1,327 | 33,800 |
| 2002/05/23 | 1,327 | 1,343 | 1,310 | 1,311 | 63,800 |
| 2002/05/22 | 1,310 | 1,329 | 1,310 | 1,320 | 27,300 |
| 2002/05/21 | 1,360 | 1,370 | 1,310 | 1,325 | 108,200 |
| 2002/05/20 | 1,390 | 1,440 | 1,360 | 1,362 | 98,200 |
| 2002/05/17 | 1,394 | 1,394 | 1,373 | 1,375 | 15,200 |
| 2002/05/16 | 1,382 | 1,395 | 1,382 | 1,395 | 13,400 |
| 2002/05/15 | 1,366 | 1,400 | 1,360 | 1,397 | 12,600 |
| 2002/05/14 | 1,356 | 1,370 | 1,355 | 1,355 | 10,900 |
| 2002/05/13 | 1,365 | 1,366 | 1,353 | 1,353 | 11,800 |
| 2002/05/10 | 1,370 | 1,379 | 1,365 | 1,369 | 23,600 |
| 2002/05/09 | 1,398 | 1,410 | 1,385 | 1,385 | 8,200 |
| 2002/05/08 | 1,371 | 1,397 | 1,370 | 1,394 | 7,100 |
| 2002/05/07 | 1,375 | 1,376 | 1,365 | 1,371 | 20,400 |
| 2002/05/02 | 1,400 | 1,400 | 1,362 | 1,384 | 18,100 |
| 2002/05/01 | 1,395 | 1,396 | 1,381 | 1,392 | 16,900 |
| 2002/04/30 | 1,410 | 1,415 | 1,393 | 1,396 | 19,500 |
| 2002/04/26 | 1,430 | 1,435 | 1,405 | 1,405 | 20,900 |
| 2002/04/25 | 1,430 | 1,430 | 1,416 | 1,425 | 30,000 |
| 2002/04/24 | 1,401 | 1,425 | 1,395 | 1,415 | 38,800 |
| 2002/04/23 | 1,405 | 1,405 | 1,395 | 1,403 | 31,900 |
| 2002/04/22 | 1,390 | 1,405 | 1,386 | 1,405 | 27,400 |
| 2002/04/19 | 1,390 | 1,390 | 1,380 | 1,386 | 14,300 |
| 2002/04/18 | 1,399 | 1,400 | 1,380 | 1,390 | 19,500 |
| 2002/04/17 | 1,390 | 1,409 | 1,390 | 1,398 | 22,300 |
| 2002/04/16 | 1,385 | 1,385 | 1,350 | 1,383 | 19,100 |
| 2002/04/15 | 1,400 | 1,400 | 1,381 | 1,395 | 8,400 |
| 2002/04/12 | 1,380 | 1,400 | 1,373 | 1,400 | 13,200 |
| 2002/04/11 | 1,409 | 1,410 | 1,380 | 1,380 | 14,900 |
| 2002/04/10 | 1,419 | 1,419 | 1,390 | 1,396 | 21,100 |
| 2002/04/09 | 1,406 | 1,430 | 1,401 | 1,401 | 27,600 |
| 2002/04/08 | 1,390 | 1,420 | 1,390 | 1,397 | 28,000 |
| 2002/04/05 | 1,380 | 1,390 | 1,379 | 1,386 | 14,800 |
| 2002/04/04 | 1,380 | 1,388 | 1,376 | 1,384 | 11,900 |
| 2002/04/03 | 1,370 | 1,385 | 1,368 | 1,385 | 14,400 |
| 2002/04/02 | 1,350 | 1,376 | 1,350 | 1,367 | 7,400 |
| 2002/04/01 | 1,390 | 1,391 | 1,351 | 1,354 | 14,800 |
| 2002/03/29 | 1,390 | 1,404 | 1,350 | 1,350 | 24,200 |
| 2002/03/28 | 1,379 | 1,379 | 1,364 | 1,375 | 15,000 |
| 2002/03/27 | 1,370 | 1,384 | 1,370 | 1,382 | 10,200 |
| 2002/03/26 | 1,391 | 1,391 | 1,345 | 1,378 | 16,100 |
| 2002/03/25 | 1,405 | 1,410 | 1,390 | 1,396 | 25,700 |
| 2002/03/22 | 1,395 | 1,404 | 1,387 | 1,400 | 39,800 |
| 2002/03/20 | 1,410 | 1,411 | 1,385 | 1,387 | 42,000 |
| 2002/03/19 | 1,400 | 1,408 | 1,386 | 1,408 | 21,900 |
| 2002/03/18 | 1,391 | 1,411 | 1,380 | 1,386 | 19,000 |
| 2002/03/15 | 1,351 | 1,387 | 1,350 | 1,387 | 10,400 |
| 2002/03/14 | 1,370 | 1,370 | 1,349 | 1,350 | 21,400 |
| 2002/03/13 | 1,380 | 1,415 | 1,370 | 1,370 | 28,100 |
| 2002/03/12 | 1,440 | 1,440 | 1,385 | 1,385 | 56,800 |
| 2002/03/11 | 1,350 | 1,420 | 1,350 | 1,420 | 62,100 |
| 2002/03/08 | 1,331 | 1,350 | 1,329 | 1,341 | 71,700 |
| 2002/03/07 | 1,336 | 1,350 | 1,330 | 1,345 | 33,000 |
| 2002/03/06 | 1,335 | 1,340 | 1,321 | 1,334 | 39,800 |
| 2002/03/05 | 1,345 | 1,360 | 1,327 | 1,331 | 36,800 |
| 2002/03/04 | 1,346 | 1,379 | 1,325 | 1,325 | 55,400 |
| 2002/03/01 | 1,348 | 1,348 | 1,315 | 1,325 | 39,000 |
| 2002/02/28 | 1,340 | 1,348 | 1,331 | 1,340 | 41,300 |
| 2002/02/27 | 1,280 | 1,330 | 1,280 | 1,330 | 73,900 |
| 2002/02/26 | 1,245 | 1,270 | 1,242 | 1,265 | 44,000 |
| 2002/02/25 | 1,231 | 1,260 | 1,225 | 1,232 | 24,400 |
| 2002/02/22 | 1,220 | 1,220 | 1,203 | 1,205 | 44,400 |
| 2002/02/21 | 1,201 | 1,240 | 1,201 | 1,240 | 27,000 |
| 2002/02/20 | 1,220 | 1,225 | 1,208 | 1,209 | 21,700 |
| 2002/02/19 | 1,226 | 1,231 | 1,205 | 1,220 | 40,300 |
| 2002/02/18 | 1,250 | 1,256 | 1,230 | 1,230 | 23,700 |
| 2002/02/15 | 1,235 | 1,243 | 1,220 | 1,222 | 53,900 |
| 2002/02/14 | 1,254 | 1,260 | 1,230 | 1,235 | 37,300 |
| 2002/02/13 | 1,230 | 1,250 | 1,230 | 1,235 | 20,400 |
| 2002/02/12 | 1,260 | 1,269 | 1,230 | 1,230 | 56,400 |
| 2002/02/08 | 1,220 | 1,254 | 1,191 | 1,191 | 56,600 |
| 2002/02/07 | 1,194 | 1,228 | 1,194 | 1,210 | 35,100 |
| 2002/02/06 | 1,189 | 1,219 | 1,189 | 1,200 | 23,600 |
| 2002/02/05 | 1,180 | 1,190 | 1,168 | 1,190 | 22,400 |
| 2002/02/04 | 1,240 | 1,250 | 1,218 | 1,218 | 20,700 |
| 2002/02/01 | 1,260 | 1,280 | 1,240 | 1,240 | 42,300 |
| 2002/01/31 | 1,316 | 1,316 | 1,263 | 1,263 | 16,700 |
| 2002/01/30 | 1,283 | 1,283 | 1,266 | 1,276 | 13,900 |
| 2002/01/29 | 1,285 | 1,287 | 1,273 | 1,279 | 12,900 |
| 2002/01/28 | 1,275 | 1,293 | 1,270 | 1,284 | 20,400 |
| 2002/01/25 | 1,298 | 1,298 | 1,263 | 1,274 | 23,100 |
| 2002/01/24 | 1,286 | 1,290 | 1,271 | 1,280 | 26,500 |
| 2002/01/23 | 1,300 | 1,310 | 1,285 | 1,286 | 33,900 |
| 2002/01/22 | 1,316 | 1,339 | 1,304 | 1,304 | 73,600 |
| 2002/01/21 | 1,293 | 1,325 | 1,275 | 1,309 | 68,300 |
| 2002/01/18 | 1,280 | 1,285 | 1,263 | 1,274 | 38,700 |
| 2002/01/17 | 1,250 | 1,253 | 1,228 | 1,248 | 49,900 |
| 2002/01/16 | 1,310 | 1,312 | 1,278 | 1,286 | 60,200 |
| 2002/01/15 | 1,349 | 1,349 | 1,310 | 1,310 | 23,400 |
| 2002/01/11 | 1,330 | 1,344 | 1,321 | 1,329 | 32,400 |
| 2002/01/10 | 1,361 | 1,365 | 1,329 | 1,330 | 37,900 |
| 2002/01/09 | 1,390 | 1,390 | 1,361 | 1,365 | 30,800 |
| 2002/01/08 | 1,413 | 1,413 | 1,380 | 1,383 | 45,300 |
| 2002/01/07 | 1,440 | 1,440 | 1,413 | 1,420 | 19,900 |
| 2002/01/04 | 1,455 | 1,455 | 1,439 | 1,445 | 4,600 |