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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,699 | 1,725 | 1,687 | 1,724 | 36,800 |
| 2003/12/29 | 1,690 | 1,700 | 1,679 | 1,698 | 21,600 |
| 2003/12/26 | 1,660 | 1,695 | 1,660 | 1,694 | 28,800 |
| 2003/12/25 | 1,680 | 1,690 | 1,610 | 1,690 | 48,500 |
| 2003/12/24 | 1,658 | 1,689 | 1,650 | 1,689 | 30,700 |
| 2003/12/22 | 1,660 | 1,660 | 1,650 | 1,657 | 6,200 |
| 2003/12/19 | 1,660 | 1,660 | 1,645 | 1,660 | 8,000 |
| 2003/12/18 | 1,630 | 1,660 | 1,630 | 1,660 | 8,500 |
| 2003/12/17 | 1,640 | 1,643 | 1,639 | 1,640 | 19,900 |
| 2003/12/16 | 1,661 | 1,666 | 1,641 | 1,663 | 19,300 |
| 2003/12/15 | 1,668 | 1,676 | 1,656 | 1,660 | 7,700 |
| 2003/12/12 | 1,668 | 1,668 | 1,622 | 1,666 | 30,700 |
| 2003/12/11 | 1,635 | 1,668 | 1,635 | 1,668 | 25,900 |
| 2003/12/10 | 1,658 | 1,660 | 1,643 | 1,643 | 22,600 |
| 2003/12/09 | 1,650 | 1,666 | 1,642 | 1,658 | 19,300 |
| 2003/12/08 | 1,666 | 1,667 | 1,636 | 1,654 | 24,100 |
| 2003/12/05 | 1,669 | 1,669 | 1,641 | 1,656 | 30,100 |
| 2003/12/04 | 1,646 | 1,669 | 1,628 | 1,652 | 19,500 |
| 2003/12/03 | 1,627 | 1,659 | 1,602 | 1,647 | 20,100 |
| 2003/12/02 | 1,637 | 1,670 | 1,637 | 1,650 | 14,800 |
| 2003/12/01 | 1,625 | 1,669 | 1,625 | 1,667 | 15,300 |
| 2003/11/28 | 1,618 | 1,689 | 1,562 | 1,685 | 39,200 |
| 2003/11/27 | 1,560 | 1,620 | 1,560 | 1,620 | 19,900 |
| 2003/11/26 | 1,588 | 1,588 | 1,571 | 1,576 | 4,600 |
| 2003/11/25 | 1,595 | 1,595 | 1,567 | 1,588 | 21,600 |
| 2003/11/21 | 1,585 | 1,585 | 1,538 | 1,565 | 16,600 |
| 2003/11/20 | 1,520 | 1,571 | 1,520 | 1,550 | 23,500 |
| 2003/11/19 | 1,525 | 1,539 | 1,525 | 1,535 | 17,400 |
| 2003/11/18 | 1,525 | 1,560 | 1,525 | 1,560 | 24,900 |
| 2003/11/17 | 1,555 | 1,620 | 1,525 | 1,620 | 18,400 |
| 2003/11/14 | 1,590 | 1,630 | 1,580 | 1,591 | 16,000 |
| 2003/11/13 | 1,585 | 1,620 | 1,580 | 1,620 | 12,700 |
| 2003/11/12 | 1,566 | 1,600 | 1,566 | 1,580 | 16,900 |
| 2003/11/11 | 1,586 | 1,640 | 1,567 | 1,640 | 19,400 |
| 2003/11/10 | 1,602 | 1,603 | 1,590 | 1,599 | 20,200 |
| 2003/11/07 | 1,620 | 1,633 | 1,600 | 1,632 | 15,300 |
| 2003/11/06 | 1,644 | 1,644 | 1,610 | 1,612 | 14,200 |
| 2003/11/05 | 1,645 | 1,658 | 1,622 | 1,654 | 34,100 |
| 2003/11/04 | 1,650 | 1,652 | 1,619 | 1,644 | 32,400 |
| 2003/10/31 | 1,610 | 1,670 | 1,609 | 1,670 | 18,300 |
| 2003/10/30 | 1,660 | 1,660 | 1,610 | 1,640 | 11,000 |
| 2003/10/29 | 1,655 | 1,655 | 1,620 | 1,650 | 13,300 |
| 2003/10/28 | 1,590 | 1,647 | 1,590 | 1,611 | 14,800 |
| 2003/10/27 | 1,590 | 1,620 | 1,590 | 1,601 | 10,000 |
| 2003/10/24 | 1,615 | 1,620 | 1,585 | 1,620 | 20,900 |
| 2003/10/23 | 1,650 | 1,650 | 1,590 | 1,616 | 37,200 |
| 2003/10/22 | 1,679 | 1,685 | 1,661 | 1,662 | 19,100 |
| 2003/10/21 | 1,690 | 1,699 | 1,677 | 1,679 | 27,600 |
| 2003/10/20 | 1,699 | 1,699 | 1,684 | 1,685 | 30,100 |
| 2003/10/17 | 1,681 | 1,700 | 1,670 | 1,682 | 20,500 |
| 2003/10/16 | 1,669 | 1,700 | 1,666 | 1,690 | 19,800 |
| 2003/10/15 | 1,691 | 1,698 | 1,670 | 1,675 | 29,400 |
| 2003/10/14 | 1,700 | 1,725 | 1,650 | 1,661 | 36,700 |
| 2003/10/10 | 1,701 | 1,717 | 1,690 | 1,692 | 28,400 |
| 2003/10/09 | 1,687 | 1,720 | 1,675 | 1,718 | 48,100 |
| 2003/10/08 | 1,685 | 1,694 | 1,680 | 1,687 | 21,000 |
| 2003/10/07 | 1,695 | 1,697 | 1,680 | 1,685 | 30,500 |
| 2003/10/06 | 1,690 | 1,700 | 1,680 | 1,680 | 30,400 |
| 2003/10/03 | 1,653 | 1,682 | 1,653 | 1,662 | 22,100 |
| 2003/10/02 | 1,691 | 1,698 | 1,651 | 1,683 | 24,000 |
| 2003/10/01 | 1,650 | 1,690 | 1,647 | 1,683 | 53,900 |
| 2003/09/30 | 1,641 | 1,657 | 1,640 | 1,650 | 24,600 |
| 2003/09/29 | 1,645 | 1,654 | 1,621 | 1,640 | 27,400 |
| 2003/09/26 | 1,601 | 1,631 | 1,600 | 1,625 | 34,100 |
| 2003/09/25 | 1,632 | 1,632 | 1,605 | 1,629 | 40,200 |
| 2003/09/24 | 1,639 | 1,655 | 1,630 | 1,630 | 125,000 |
| 2003/09/22 | 1,590 | 1,609 | 1,566 | 1,609 | 42,500 |
| 2003/09/19 | 1,581 | 1,595 | 1,581 | 1,585 | 36,000 |
| 2003/09/18 | 1,569 | 1,585 | 1,566 | 1,572 | 57,400 |
| 2003/09/17 | 1,564 | 1,576 | 1,560 | 1,569 | 35,300 |
| 2003/09/16 | 1,570 | 1,570 | 1,560 | 1,560 | 13,400 |
| 2003/09/12 | 1,572 | 1,572 | 1,549 | 1,560 | 71,100 |
| 2003/09/11 | 1,570 | 1,574 | 1,540 | 1,572 | 34,400 |
| 2003/09/10 | 1,575 | 1,575 | 1,550 | 1,573 | 22,900 |
| 2003/09/09 | 1,559 | 1,585 | 1,540 | 1,576 | 39,900 |
| 2003/09/08 | 1,540 | 1,570 | 1,539 | 1,560 | 35,500 |
| 2003/09/05 | 1,544 | 1,547 | 1,531 | 1,539 | 18,300 |
| 2003/09/04 | 1,525 | 1,544 | 1,525 | 1,544 | 27,500 |
| 2003/09/03 | 1,550 | 1,556 | 1,520 | 1,520 | 25,400 |
| 2003/09/02 | 1,500 | 1,551 | 1,485 | 1,542 | 56,100 |
| 2003/09/01 | 1,515 | 1,528 | 1,500 | 1,501 | 39,100 |
| 2003/08/29 | 1,455 | 1,507 | 1,455 | 1,507 | 68,700 |
| 2003/08/28 | 1,454 | 1,458 | 1,415 | 1,455 | 27,400 |
| 2003/08/27 | 1,450 | 1,479 | 1,434 | 1,434 | 48,000 |
| 2003/08/26 | 1,392 | 1,438 | 1,381 | 1,434 | 47,500 |
| 2003/08/25 | 1,372 | 1,400 | 1,370 | 1,373 | 24,400 |
| 2003/08/22 | 1,368 | 1,384 | 1,360 | 1,370 | 18,900 |
| 2003/08/21 | 1,385 | 1,385 | 1,367 | 1,373 | 17,400 |
| 2003/08/20 | 1,380 | 1,385 | 1,372 | 1,385 | 19,800 |
| 2003/08/19 | 1,380 | 1,380 | 1,370 | 1,379 | 18,600 |
| 2003/08/18 | 1,370 | 1,381 | 1,369 | 1,381 | 24,400 |
| 2003/08/15 | 1,370 | 1,372 | 1,356 | 1,367 | 7,900 |
| 2003/08/14 | 1,348 | 1,370 | 1,345 | 1,356 | 18,600 |
| 2003/08/13 | 1,356 | 1,362 | 1,350 | 1,355 | 10,000 |
| 2003/08/12 | 1,353 | 1,365 | 1,344 | 1,355 | 21,300 |
| 2003/08/11 | 1,344 | 1,360 | 1,344 | 1,352 | 10,700 |
| 2003/08/08 | 1,359 | 1,360 | 1,342 | 1,351 | 31,000 |
| 2003/08/07 | 1,360 | 1,360 | 1,325 | 1,355 | 13,600 |
| 2003/08/06 | 1,350 | 1,370 | 1,348 | 1,362 | 18,600 |
| 2003/08/05 | 1,350 | 1,356 | 1,345 | 1,351 | 21,300 |
| 2003/08/04 | 1,357 | 1,365 | 1,351 | 1,351 | 11,700 |
| 2003/08/01 | 1,360 | 1,380 | 1,356 | 1,356 | 39,500 |
| 2003/07/31 | 1,328 | 1,368 | 1,321 | 1,361 | 34,400 |
| 2003/07/30 | 1,324 | 1,330 | 1,318 | 1,330 | 10,600 |
| 2003/07/29 | 1,328 | 1,328 | 1,315 | 1,315 | 12,800 |
| 2003/07/28 | 1,318 | 1,328 | 1,310 | 1,324 | 15,600 |
| 2003/07/25 | 1,327 | 1,329 | 1,314 | 1,324 | 17,800 |
| 2003/07/24 | 1,325 | 1,340 | 1,325 | 1,327 | 3,900 |
| 2003/07/23 | 1,326 | 1,344 | 1,324 | 1,334 | 9,100 |
| 2003/07/22 | 1,350 | 1,350 | 1,316 | 1,326 | 16,000 |
| 2003/07/18 | 1,364 | 1,366 | 1,350 | 1,350 | 10,400 |
| 2003/07/17 | 1,366 | 1,366 | 1,356 | 1,364 | 10,900 |
| 2003/07/16 | 1,365 | 1,371 | 1,353 | 1,365 | 21,700 |
| 2003/07/15 | 1,375 | 1,375 | 1,365 | 1,365 | 12,800 |
| 2003/07/14 | 1,373 | 1,375 | 1,364 | 1,375 | 9,200 |
| 2003/07/11 | 1,388 | 1,388 | 1,357 | 1,374 | 22,300 |
| 2003/07/10 | 1,380 | 1,385 | 1,380 | 1,380 | 18,800 |
| 2003/07/09 | 1,375 | 1,380 | 1,360 | 1,380 | 14,500 |
| 2003/07/08 | 1,375 | 1,394 | 1,369 | 1,384 | 38,700 |
| 2003/07/07 | 1,367 | 1,375 | 1,360 | 1,367 | 17,100 |
| 2003/07/04 | 1,368 | 1,368 | 1,355 | 1,360 | 10,500 |
| 2003/07/03 | 1,380 | 1,388 | 1,360 | 1,360 | 26,100 |
| 2003/07/02 | 1,350 | 1,370 | 1,350 | 1,365 | 21,800 |
| 2003/07/01 | 1,355 | 1,366 | 1,355 | 1,364 | 23,600 |
| 2003/06/30 | 1,365 | 1,365 | 1,355 | 1,363 | 18,800 |
| 2003/06/27 | 1,351 | 1,369 | 1,351 | 1,361 | 48,000 |
| 2003/06/26 | 1,360 | 1,360 | 1,344 | 1,348 | 13,800 |
| 2003/06/25 | 1,331 | 1,351 | 1,331 | 1,344 | 16,200 |
| 2003/06/24 | 1,335 | 1,348 | 1,330 | 1,330 | 6,200 |
| 2003/06/23 | 1,350 | 1,354 | 1,335 | 1,335 | 11,300 |
| 2003/06/20 | 1,348 | 1,349 | 1,335 | 1,340 | 11,900 |
| 2003/06/19 | 1,323 | 1,337 | 1,323 | 1,335 | 15,400 |
| 2003/06/18 | 1,315 | 1,328 | 1,310 | 1,322 | 11,900 |
| 2003/06/17 | 1,323 | 1,344 | 1,300 | 1,306 | 34,300 |
| 2003/06/16 | 1,328 | 1,335 | 1,322 | 1,322 | 17,400 |
| 2003/06/13 | 1,344 | 1,344 | 1,323 | 1,327 | 49,000 |
| 2003/06/12 | 1,359 | 1,360 | 1,344 | 1,344 | 4,500 |
| 2003/06/11 | 1,351 | 1,362 | 1,342 | 1,346 | 13,500 |
| 2003/06/10 | 1,358 | 1,370 | 1,351 | 1,359 | 13,600 |
| 2003/06/09 | 1,352 | 1,375 | 1,352 | 1,371 | 10,200 |
| 2003/06/06 | 1,360 | 1,369 | 1,350 | 1,369 | 13,900 |
| 2003/06/05 | 1,351 | 1,365 | 1,346 | 1,360 | 19,700 |
| 2003/06/04 | 1,372 | 1,372 | 1,356 | 1,365 | 6,600 |
| 2003/06/03 | 1,369 | 1,370 | 1,357 | 1,370 | 8,700 |
| 2003/06/02 | 1,374 | 1,380 | 1,350 | 1,375 | 19,500 |
| 2003/05/30 | 1,358 | 1,375 | 1,345 | 1,375 | 19,900 |
| 2003/05/29 | 1,352 | 1,359 | 1,340 | 1,359 | 12,200 |
| 2003/05/28 | 1,350 | 1,352 | 1,337 | 1,352 | 8,600 |
| 2003/05/27 | 1,336 | 1,354 | 1,335 | 1,343 | 8,900 |
| 2003/05/26 | 1,360 | 1,360 | 1,344 | 1,359 | 9,000 |
| 2003/05/23 | 1,347 | 1,360 | 1,345 | 1,360 | 5,700 |
| 2003/05/22 | 1,327 | 1,360 | 1,319 | 1,345 | 7,800 |
| 2003/05/21 | 1,355 | 1,355 | 1,325 | 1,327 | 28,700 |
| 2003/05/20 | 1,360 | 1,360 | 1,350 | 1,355 | 6,900 |
| 2003/05/19 | 1,354 | 1,368 | 1,335 | 1,368 | 10,200 |
| 2003/05/16 | 1,350 | 1,358 | 1,336 | 1,351 | 6,700 |
| 2003/05/15 | 1,369 | 1,371 | 1,335 | 1,370 | 10,400 |
| 2003/05/14 | 1,375 | 1,375 | 1,350 | 1,368 | 7,900 |
| 2003/05/13 | 1,370 | 1,390 | 1,350 | 1,375 | 23,800 |
| 2003/05/12 | 1,379 | 1,380 | 1,360 | 1,370 | 9,000 |
| 2003/05/09 | 1,354 | 1,380 | 1,354 | 1,380 | 14,600 |
| 2003/05/08 | 1,375 | 1,375 | 1,353 | 1,374 | 7,800 |
| 2003/05/07 | 1,350 | 1,380 | 1,350 | 1,377 | 13,500 |
| 2003/05/06 | 1,380 | 1,380 | 1,368 | 1,370 | 34,400 |
| 2003/05/02 | 1,338 | 1,373 | 1,336 | 1,364 | 10,200 |
| 2003/05/01 | 1,352 | 1,380 | 1,346 | 1,378 | 15,200 |
| 2003/04/30 | 1,345 | 1,388 | 1,307 | 1,388 | 34,400 |
| 2003/04/28 | 1,310 | 1,345 | 1,310 | 1,345 | 7,000 |
| 2003/04/25 | 1,334 | 1,350 | 1,310 | 1,350 | 16,800 |
| 2003/04/24 | 1,350 | 1,355 | 1,334 | 1,334 | 16,800 |
| 2003/04/23 | 1,350 | 1,353 | 1,301 | 1,330 | 9,300 |
| 2003/04/22 | 1,360 | 1,360 | 1,330 | 1,338 | 12,000 |
| 2003/04/21 | 1,320 | 1,370 | 1,300 | 1,370 | 25,800 |
| 2003/04/18 | 1,324 | 1,324 | 1,301 | 1,320 | 22,000 |
| 2003/04/17 | 1,298 | 1,330 | 1,291 | 1,324 | 28,400 |
| 2003/04/16 | 1,295 | 1,300 | 1,278 | 1,299 | 18,300 |
| 2003/04/15 | 1,237 | 1,295 | 1,237 | 1,295 | 19,900 |
| 2003/04/14 | 1,250 | 1,266 | 1,247 | 1,250 | 10,300 |
| 2003/04/11 | 1,238 | 1,280 | 1,238 | 1,269 | 15,200 |
| 2003/04/10 | 1,283 | 1,283 | 1,256 | 1,258 | 5,200 |
| 2003/04/09 | 1,270 | 1,290 | 1,270 | 1,288 | 9,200 |
| 2003/04/08 | 1,295 | 1,295 | 1,269 | 1,290 | 4,400 |
| 2003/04/07 | 1,290 | 1,295 | 1,276 | 1,295 | 5,500 |
| 2003/04/04 | 1,295 | 1,295 | 1,280 | 1,295 | 14,500 |
| 2003/04/03 | 1,290 | 1,295 | 1,279 | 1,292 | 8,800 |
| 2003/04/02 | 1,290 | 1,295 | 1,275 | 1,294 | 14,900 |
| 2003/04/01 | 1,260 | 1,300 | 1,250 | 1,295 | 10,900 |
| 2003/03/31 | 1,290 | 1,310 | 1,255 | 1,272 | 39,600 |
| 2003/03/28 | 1,239 | 1,298 | 1,239 | 1,298 | 31,900 |
| 2003/03/27 | 1,250 | 1,279 | 1,249 | 1,279 | 19,300 |
| 2003/03/26 | 1,226 | 1,258 | 1,218 | 1,254 | 16,900 |
| 2003/03/25 | 1,228 | 1,228 | 1,183 | 1,228 | 10,800 |
| 2003/03/24 | 1,190 | 1,230 | 1,174 | 1,230 | 22,700 |
| 2003/03/20 | 1,170 | 1,180 | 1,170 | 1,179 | 21,500 |
| 2003/03/19 | 1,151 | 1,169 | 1,150 | 1,169 | 7,400 |
| 2003/03/18 | 1,172 | 1,172 | 1,148 | 1,156 | 4,400 |
| 2003/03/17 | 1,140 | 1,149 | 1,131 | 1,131 | 4,200 |
| 2003/03/14 | 1,170 | 1,170 | 1,134 | 1,147 | 51,800 |
| 2003/03/13 | 1,154 | 1,154 | 1,125 | 1,126 | 6,300 |
| 2003/03/12 | 1,122 | 1,154 | 1,120 | 1,154 | 8,800 |
| 2003/03/11 | 1,115 | 1,154 | 1,115 | 1,124 | 11,000 |
| 2003/03/10 | 1,140 | 1,156 | 1,140 | 1,149 | 14,700 |
| 2003/03/07 | 1,168 | 1,168 | 1,145 | 1,156 | 9,200 |
| 2003/03/06 | 1,179 | 1,180 | 1,158 | 1,167 | 14,800 |
| 2003/03/05 | 1,160 | 1,180 | 1,156 | 1,178 | 13,700 |
| 2003/03/04 | 1,180 | 1,180 | 1,158 | 1,169 | 10,400 |
| 2003/03/03 | 1,160 | 1,180 | 1,160 | 1,180 | 14,700 |
| 2003/02/28 | 1,137 | 1,230 | 1,137 | 1,230 | 41,600 |
| 2003/02/27 | 1,110 | 1,135 | 1,110 | 1,120 | 27,100 |
| 2003/02/26 | 1,102 | 1,130 | 1,102 | 1,130 | 13,400 |
| 2003/02/25 | 1,120 | 1,120 | 1,085 | 1,100 | 24,000 |
| 2003/02/24 | 1,101 | 1,120 | 1,101 | 1,119 | 12,800 |
| 2003/02/21 | 1,092 | 1,110 | 1,092 | 1,101 | 14,900 |
| 2003/02/20 | 1,113 | 1,113 | 1,098 | 1,098 | 22,900 |
| 2003/02/19 | 1,100 | 1,120 | 1,095 | 1,113 | 13,300 |
| 2003/02/18 | 1,110 | 1,119 | 1,099 | 1,114 | 20,000 |
| 2003/02/17 | 1,112 | 1,130 | 1,096 | 1,112 | 14,900 |
| 2003/02/14 | 1,100 | 1,120 | 1,089 | 1,111 | 16,000 |
| 2003/02/13 | 1,115 | 1,120 | 1,110 | 1,112 | 22,200 |
| 2003/02/12 | 1,115 | 1,119 | 1,090 | 1,117 | 14,600 |
| 2003/02/10 | 1,100 | 1,107 | 1,096 | 1,103 | 10,500 |
| 2003/02/07 | 1,100 | 1,100 | 1,092 | 1,092 | 7,400 |
| 2003/02/06 | 1,096 | 1,119 | 1,090 | 1,096 | 18,400 |
| 2003/02/05 | 1,057 | 1,099 | 1,057 | 1,096 | 11,700 |
| 2003/02/04 | 1,089 | 1,097 | 1,053 | 1,097 | 9,100 |
| 2003/02/03 | 1,050 | 1,085 | 1,050 | 1,073 | 5,700 |
| 2003/01/31 | 1,060 | 1,090 | 1,060 | 1,090 | 10,100 |
| 2003/01/30 | 1,100 | 1,100 | 1,056 | 1,080 | 7,400 |
| 2003/01/29 | 1,051 | 1,079 | 1,051 | 1,059 | 7,900 |
| 2003/01/28 | 1,101 | 1,102 | 1,087 | 1,090 | 6,300 |
| 2003/01/27 | 1,119 | 1,119 | 1,102 | 1,110 | 6,800 |
| 2003/01/24 | 1,119 | 1,140 | 1,106 | 1,120 | 23,000 |
| 2003/01/23 | 1,102 | 1,119 | 1,100 | 1,119 | 6,800 |
| 2003/01/22 | 1,120 | 1,120 | 1,100 | 1,102 | 8,600 |
| 2003/01/21 | 1,118 | 1,120 | 1,109 | 1,119 | 8,400 |
| 2003/01/20 | 1,110 | 1,110 | 1,102 | 1,108 | 9,500 |
| 2003/01/17 | 1,089 | 1,120 | 1,089 | 1,119 | 12,500 |
| 2003/01/16 | 1,100 | 1,109 | 1,089 | 1,109 | 3,000 |
| 2003/01/15 | 1,080 | 1,120 | 1,080 | 1,105 | 10,000 |
| 2003/01/14 | 1,080 | 1,100 | 1,080 | 1,099 | 7,300 |
| 2003/01/10 | 1,090 | 1,110 | 1,081 | 1,081 | 11,500 |
| 2003/01/09 | 1,090 | 1,109 | 1,090 | 1,099 | 10,500 |
| 2003/01/08 | 1,140 | 1,141 | 1,128 | 1,130 | 11,600 |
| 2003/01/07 | 1,160 | 1,170 | 1,140 | 1,140 | 16,000 |
| 2003/01/06 | 1,130 | 1,140 | 1,130 | 1,140 | 7,800 |