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 |
---|---|---|---|---|---|
2004/12/30 | 1,735 | 1,740 | 1,730 | 1,730 | 14,300 |
2004/12/29 | 1,740 | 1,742 | 1,732 | 1,735 | 20,600 |
2004/12/28 | 1,735 | 1,738 | 1,723 | 1,735 | 8,300 |
2004/12/27 | 1,730 | 1,745 | 1,729 | 1,735 | 13,400 |
2004/12/24 | 1,730 | 1,739 | 1,730 | 1,730 | 29,600 |
2004/12/22 | 1,720 | 1,734 | 1,720 | 1,729 | 15,500 |
2004/12/21 | 1,700 | 1,730 | 1,700 | 1,716 | 33,200 |
2004/12/20 | 1,705 | 1,715 | 1,700 | 1,715 | 31,100 |
2004/12/17 | 1,706 | 1,715 | 1,706 | 1,710 | 21,000 |
2004/12/16 | 1,718 | 1,719 | 1,710 | 1,715 | 9,900 |
2004/12/15 | 1,728 | 1,728 | 1,712 | 1,718 | 10,700 |
2004/12/14 | 1,728 | 1,728 | 1,715 | 1,728 | 10,000 |
2004/12/13 | 1,726 | 1,728 | 1,701 | 1,725 | 20,300 |
2004/12/10 | 1,728 | 1,728 | 1,713 | 1,724 | 24,400 |
2004/12/09 | 1,735 | 1,758 | 1,712 | 1,728 | 13,100 |
2004/12/08 | 1,754 | 1,770 | 1,740 | 1,758 | 8,100 |
2004/12/07 | 1,763 | 1,763 | 1,748 | 1,760 | 8,500 |
2004/12/06 | 1,760 | 1,764 | 1,760 | 1,763 | 4,800 |
2004/12/03 | 1,760 | 1,760 | 1,746 | 1,754 | 9,500 |
2004/12/02 | 1,746 | 1,763 | 1,736 | 1,756 | 23,400 |
2004/12/01 | 1,772 | 1,790 | 1,741 | 1,765 | 9,200 |
2004/11/30 | 1,752 | 1,790 | 1,752 | 1,790 | 18,000 |
2004/11/29 | 1,760 | 1,779 | 1,750 | 1,775 | 8,800 |
2004/11/26 | 1,760 | 1,760 | 1,745 | 1,760 | 6,900 |
2004/11/25 | 1,760 | 1,788 | 1,740 | 1,759 | 14,100 |
2004/11/24 | 1,755 | 1,768 | 1,742 | 1,750 | 9,600 |
2004/11/22 | 1,760 | 1,760 | 1,731 | 1,750 | 12,400 |
2004/11/19 | 1,797 | 1,797 | 1,764 | 1,774 | 13,500 |
2004/11/18 | 1,800 | 1,810 | 1,789 | 1,798 | 19,600 |
2004/11/17 | 1,790 | 1,800 | 1,772 | 1,798 | 15,900 |
2004/11/16 | 1,811 | 1,811 | 1,781 | 1,808 | 8,700 |
2004/11/15 | 1,781 | 1,810 | 1,779 | 1,810 | 21,900 |
2004/11/12 | 1,778 | 1,779 | 1,750 | 1,779 | 4,900 |
2004/11/11 | 1,782 | 1,782 | 1,760 | 1,778 | 7,200 |
2004/11/10 | 1,780 | 1,789 | 1,780 | 1,789 | 5,000 |
2004/11/09 | 1,783 | 1,800 | 1,783 | 1,796 | 5,500 |
2004/11/08 | 1,820 | 1,820 | 1,808 | 1,813 | 10,500 |
2004/11/05 | 1,825 | 1,830 | 1,812 | 1,818 | 5,400 |
2004/11/04 | 1,814 | 1,820 | 1,810 | 1,820 | 9,700 |
2004/11/02 | 1,812 | 1,812 | 1,797 | 1,810 | 10,800 |
2004/11/01 | 1,808 | 1,827 | 1,808 | 1,812 | 7,400 |
2004/10/29 | 1,800 | 1,810 | 1,790 | 1,810 | 34,600 |
2004/10/28 | 1,791 | 1,810 | 1,787 | 1,800 | 18,800 |
2004/10/27 | 1,790 | 1,800 | 1,779 | 1,797 | 7,500 |
2004/10/26 | 1,780 | 1,780 | 1,763 | 1,780 | 9,700 |
2004/10/25 | 1,800 | 1,800 | 1,770 | 1,780 | 19,500 |
2004/10/22 | 1,808 | 1,809 | 1,799 | 1,802 | 19,600 |
2004/10/21 | 1,810 | 1,810 | 1,804 | 1,807 | 7,800 |
2004/10/20 | 1,821 | 1,829 | 1,813 | 1,820 | 6,500 |
2004/10/19 | 1,840 | 1,840 | 1,827 | 1,839 | 8,000 |
2004/10/18 | 1,850 | 1,850 | 1,840 | 1,849 | 5,600 |
2004/10/15 | 1,887 | 1,887 | 1,851 | 1,864 | 17,200 |
2004/10/14 | 1,860 | 1,898 | 1,852 | 1,892 | 14,600 |
2004/10/13 | 1,890 | 1,890 | 1,846 | 1,887 | 6,000 |
2004/10/12 | 1,909 | 1,909 | 1,899 | 1,899 | 6,800 |
2004/10/08 | 1,900 | 1,908 | 1,836 | 1,908 | 14,100 |
2004/10/07 | 1,902 | 1,905 | 1,896 | 1,905 | 11,800 |
2004/10/06 | 1,875 | 1,907 | 1,875 | 1,907 | 11,700 |
2004/10/05 | 1,910 | 1,910 | 1,890 | 1,904 | 20,900 |
2004/10/04 | 1,911 | 1,912 | 1,888 | 1,912 | 36,600 |
2004/10/01 | 1,917 | 1,917 | 1,895 | 1,910 | 9,400 |
2004/09/30 | 1,877 | 1,929 | 1,877 | 1,920 | 25,900 |
2004/09/29 | 1,864 | 1,874 | 1,852 | 1,873 | 25,700 |
2004/09/28 | 1,878 | 1,878 | 1,841 | 1,864 | 13,000 |
2004/09/27 | 1,872 | 1,878 | 1,851 | 1,855 | 16,900 |
2004/09/24 | 1,880 | 1,880 | 1,866 | 1,879 | 16,500 |
2004/09/22 | 1,890 | 1,890 | 1,852 | 1,880 | 20,000 |
2004/09/21 | 1,892 | 1,892 | 1,872 | 1,878 | 27,300 |
2004/09/17 | 1,900 | 1,900 | 1,870 | 1,892 | 9,100 |
2004/09/16 | 1,908 | 1,908 | 1,890 | 1,900 | 12,300 |
2004/09/15 | 1,910 | 1,910 | 1,890 | 1,900 | 11,900 |
2004/09/14 | 1,900 | 1,910 | 1,895 | 1,910 | 20,200 |
2004/09/13 | 1,900 | 1,907 | 1,900 | 1,901 | 5,600 |
2004/09/10 | 1,919 | 1,919 | 1,898 | 1,908 | 42,500 |
2004/09/09 | 1,903 | 1,907 | 1,897 | 1,901 | 14,900 |
2004/09/08 | 1,908 | 1,910 | 1,902 | 1,902 | 6,400 |
2004/09/07 | 1,901 | 1,915 | 1,900 | 1,907 | 7,300 |
2004/09/06 | 1,901 | 1,910 | 1,900 | 1,909 | 14,300 |
2004/09/03 | 1,922 | 1,922 | 1,910 | 1,910 | 13,800 |
2004/09/02 | 1,928 | 1,928 | 1,908 | 1,926 | 24,200 |
2004/09/01 | 1,925 | 1,927 | 1,915 | 1,927 | 7,900 |
2004/08/31 | 1,914 | 1,929 | 1,902 | 1,929 | 46,300 |
2004/08/30 | 1,901 | 1,916 | 1,901 | 1,915 | 19,100 |
2004/08/27 | 1,915 | 1,919 | 1,901 | 1,916 | 8,900 |
2004/08/26 | 1,920 | 1,920 | 1,905 | 1,915 | 8,100 |
2004/08/25 | 1,910 | 1,917 | 1,902 | 1,917 | 6,600 |
2004/08/24 | 1,920 | 1,920 | 1,901 | 1,910 | 4,900 |
2004/08/23 | 1,910 | 1,920 | 1,905 | 1,920 | 5,800 |
2004/08/20 | 1,918 | 1,929 | 1,910 | 1,921 | 2,200 |
2004/08/19 | 1,929 | 1,929 | 1,909 | 1,923 | 7,200 |
2004/08/18 | 1,932 | 1,932 | 1,900 | 1,916 | 9,800 |
2004/08/17 | 1,930 | 1,949 | 1,910 | 1,932 | 5,000 |
2004/08/16 | 1,912 | 1,912 | 1,855 | 1,910 | 11,600 |
2004/08/13 | 1,930 | 1,935 | 1,902 | 1,907 | 12,200 |
2004/08/12 | 1,949 | 1,949 | 1,920 | 1,942 | 12,200 |
2004/08/11 | 1,940 | 1,950 | 1,913 | 1,950 | 7,900 |
2004/08/10 | 1,919 | 1,941 | 1,917 | 1,941 | 9,900 |
2004/08/09 | 1,925 | 1,948 | 1,902 | 1,948 | 11,800 |
2004/08/06 | 1,923 | 1,960 | 1,920 | 1,960 | 12,400 |
2004/08/05 | 1,942 | 1,970 | 1,915 | 1,970 | 14,800 |
2004/08/04 | 1,945 | 1,973 | 1,910 | 1,972 | 19,900 |
2004/08/03 | 1,979 | 1,980 | 1,946 | 1,975 | 13,000 |
2004/08/02 | 1,990 | 1,990 | 1,950 | 1,979 | 23,500 |
2004/07/30 | 1,930 | 2,050 | 1,920 | 2,050 | 33,700 |
2004/07/29 | 1,910 | 1,919 | 1,908 | 1,911 | 11,800 |
2004/07/28 | 1,929 | 1,930 | 1,910 | 1,925 | 7,900 |
2004/07/27 | 1,930 | 1,931 | 1,900 | 1,929 | 11,800 |
2004/07/26 | 1,904 | 1,934 | 1,904 | 1,930 | 15,100 |
2004/07/23 | 1,920 | 1,934 | 1,910 | 1,934 | 16,800 |
2004/07/22 | 1,924 | 1,924 | 1,905 | 1,919 | 6,800 |
2004/07/21 | 1,928 | 1,928 | 1,912 | 1,925 | 7,300 |
2004/07/20 | 1,914 | 1,929 | 1,904 | 1,925 | 6,400 |
2004/07/16 | 1,918 | 1,940 | 1,910 | 1,940 | 20,700 |
2004/07/15 | 1,920 | 1,937 | 1,917 | 1,917 | 12,300 |
2004/07/14 | 1,944 | 1,945 | 1,920 | 1,945 | 12,800 |
2004/07/13 | 1,940 | 1,945 | 1,920 | 1,945 | 9,100 |
2004/07/12 | 1,934 | 1,940 | 1,917 | 1,938 | 4,600 |
2004/07/09 | 1,918 | 1,934 | 1,918 | 1,925 | 8,600 |
2004/07/08 | 1,937 | 1,937 | 1,912 | 1,934 | 9,100 |
2004/07/07 | 1,950 | 1,950 | 1,920 | 1,937 | 14,100 |
2004/07/06 | 1,930 | 1,950 | 1,920 | 1,950 | 16,900 |
2004/07/05 | 1,938 | 1,951 | 1,915 | 1,950 | 21,100 |
2004/07/02 | 1,936 | 1,941 | 1,915 | 1,938 | 13,900 |
2004/07/01 | 1,930 | 1,954 | 1,930 | 1,952 | 4,900 |
2004/06/30 | 1,959 | 1,959 | 1,910 | 1,936 | 24,500 |
2004/06/29 | 1,968 | 1,968 | 1,951 | 1,959 | 15,400 |
2004/06/28 | 1,933 | 1,961 | 1,933 | 1,960 | 16,000 |
2004/06/25 | 1,930 | 1,935 | 1,919 | 1,931 | 42,400 |
2004/06/24 | 1,906 | 1,927 | 1,900 | 1,918 | 18,100 |
2004/06/23 | 1,905 | 1,905 | 1,891 | 1,891 | 4,000 |
2004/06/22 | 1,895 | 1,900 | 1,890 | 1,894 | 8,200 |
2004/06/21 | 1,914 | 1,930 | 1,900 | 1,906 | 20,400 |
2004/06/18 | 1,905 | 1,905 | 1,880 | 1,885 | 22,500 |
2004/06/17 | 1,926 | 1,926 | 1,898 | 1,904 | 22,500 |
2004/06/16 | 1,919 | 1,934 | 1,910 | 1,924 | 11,400 |
2004/06/15 | 1,930 | 1,930 | 1,900 | 1,903 | 15,500 |
2004/06/14 | 1,924 | 1,940 | 1,920 | 1,928 | 11,500 |
2004/06/11 | 1,905 | 1,940 | 1,905 | 1,924 | 38,900 |
2004/06/10 | 1,950 | 1,967 | 1,934 | 1,935 | 16,000 |
2004/06/09 | 1,970 | 1,975 | 1,920 | 1,933 | 23,500 |
2004/06/08 | 1,990 | 1,992 | 1,965 | 1,970 | 30,600 |
2004/06/07 | 1,947 | 1,977 | 1,942 | 1,962 | 16,800 |
2004/06/04 | 1,939 | 1,948 | 1,921 | 1,948 | 10,800 |
2004/06/03 | 1,930 | 1,949 | 1,920 | 1,949 | 19,700 |
2004/06/02 | 1,945 | 1,950 | 1,910 | 1,949 | 23,500 |
2004/06/01 | 1,960 | 1,960 | 1,901 | 1,945 | 25,600 |
2004/05/31 | 1,870 | 1,981 | 1,850 | 1,981 | 55,200 |
2004/05/28 | 1,813 | 1,900 | 1,813 | 1,900 | 35,200 |
2004/05/27 | 1,835 | 1,850 | 1,825 | 1,843 | 33,000 |
2004/05/26 | 1,836 | 1,836 | 1,814 | 1,834 | 14,400 |
2004/05/25 | 1,807 | 1,818 | 1,807 | 1,810 | 8,600 |
2004/05/24 | 1,850 | 1,850 | 1,801 | 1,806 | 13,300 |
2004/05/21 | 1,800 | 1,841 | 1,790 | 1,833 | 16,500 |
2004/05/20 | 1,800 | 1,810 | 1,780 | 1,795 | 9,400 |
2004/05/19 | 1,786 | 1,800 | 1,771 | 1,800 | 10,400 |
2004/05/18 | 1,749 | 1,779 | 1,735 | 1,772 | 20,400 |
2004/05/17 | 1,724 | 1,793 | 1,700 | 1,767 | 29,800 |
2004/05/14 | 1,741 | 1,799 | 1,741 | 1,799 | 18,300 |
2004/05/13 | 1,760 | 1,820 | 1,711 | 1,800 | 31,300 |
2004/05/12 | 1,786 | 1,796 | 1,762 | 1,771 | 19,400 |
2004/05/11 | 1,760 | 1,787 | 1,760 | 1,784 | 20,900 |
2004/05/10 | 1,745 | 1,849 | 1,745 | 1,784 | 64,900 |
2004/05/07 | 1,797 | 1,815 | 1,794 | 1,805 | 15,700 |
2004/05/06 | 1,820 | 1,830 | 1,781 | 1,830 | 24,900 |
2004/04/30 | 1,849 | 1,853 | 1,770 | 1,850 | 23,200 |
2004/04/28 | 1,870 | 1,870 | 1,853 | 1,859 | 3,700 |
2004/04/27 | 1,879 | 1,887 | 1,863 | 1,869 | 4,700 |
2004/04/26 | 1,871 | 1,885 | 1,870 | 1,878 | 9,000 |
2004/04/23 | 1,872 | 1,877 | 1,866 | 1,869 | 9,600 |
2004/04/22 | 1,888 | 1,894 | 1,860 | 1,866 | 8,300 |
2004/04/21 | 1,894 | 1,894 | 1,859 | 1,878 | 7,600 |
2004/04/20 | 1,859 | 1,892 | 1,822 | 1,892 | 24,700 |
2004/04/19 | 1,860 | 1,865 | 1,813 | 1,859 | 14,300 |
2004/04/16 | 1,861 | 1,870 | 1,831 | 1,860 | 11,600 |
2004/04/15 | 1,890 | 1,890 | 1,857 | 1,861 | 13,200 |
2004/04/14 | 1,901 | 1,901 | 1,868 | 1,897 | 12,600 |
2004/04/13 | 1,880 | 1,925 | 1,880 | 1,901 | 32,500 |
2004/04/12 | 1,863 | 1,887 | 1,863 | 1,872 | 9,500 |
2004/04/09 | 1,890 | 1,898 | 1,853 | 1,890 | 22,800 |
2004/04/08 | 1,870 | 1,920 | 1,855 | 1,900 | 40,900 |
2004/04/07 | 1,870 | 1,875 | 1,856 | 1,858 | 27,200 |
2004/04/06 | 1,850 | 1,870 | 1,830 | 1,870 | 51,900 |
2004/04/05 | 1,811 | 1,833 | 1,808 | 1,828 | 34,300 |
2004/04/02 | 1,825 | 1,825 | 1,808 | 1,809 | 12,700 |
2004/04/01 | 1,802 | 1,825 | 1,802 | 1,813 | 17,000 |
2004/03/31 | 1,812 | 1,825 | 1,809 | 1,825 | 24,800 |
2004/03/30 | 1,820 | 1,820 | 1,800 | 1,810 | 25,800 |
2004/03/29 | 1,818 | 1,821 | 1,810 | 1,818 | 21,200 |
2004/03/26 | 1,808 | 1,818 | 1,804 | 1,817 | 19,500 |
2004/03/25 | 1,800 | 1,812 | 1,800 | 1,807 | 18,200 |
2004/03/24 | 1,810 | 1,810 | 1,790 | 1,800 | 14,100 |
2004/03/23 | 1,810 | 1,820 | 1,800 | 1,810 | 20,200 |
2004/03/22 | 1,810 | 1,814 | 1,801 | 1,802 | 10,100 |
2004/03/19 | 1,817 | 1,830 | 1,808 | 1,812 | 15,200 |
2004/03/18 | 1,837 | 1,837 | 1,810 | 1,830 | 13,900 |
2004/03/17 | 1,810 | 1,837 | 1,810 | 1,837 | 11,600 |
2004/03/16 | 1,828 | 1,830 | 1,800 | 1,807 | 9,600 |
2004/03/15 | 1,830 | 1,850 | 1,825 | 1,828 | 20,800 |
2004/03/12 | 1,761 | 1,791 | 1,761 | 1,777 | 33,300 |
2004/03/11 | 1,778 | 1,807 | 1,778 | 1,791 | 11,400 |
2004/03/10 | 1,761 | 1,789 | 1,760 | 1,785 | 15,600 |
2004/03/09 | 1,802 | 1,811 | 1,796 | 1,799 | 9,700 |
2004/03/08 | 1,830 | 1,840 | 1,820 | 1,820 | 13,500 |
2004/03/05 | 1,842 | 1,842 | 1,828 | 1,831 | 11,300 |
2004/03/04 | 1,831 | 1,849 | 1,822 | 1,841 | 23,100 |
2004/03/03 | 1,820 | 1,849 | 1,820 | 1,824 | 8,800 |
2004/03/02 | 1,853 | 1,853 | 1,830 | 1,843 | 25,900 |
2004/03/01 | 1,843 | 1,870 | 1,821 | 1,852 | 52,700 |
2004/02/27 | 1,838 | 1,845 | 1,828 | 1,843 | 53,400 |
2004/02/26 | 1,835 | 1,840 | 1,825 | 1,838 | 31,600 |
2004/02/25 | 1,785 | 1,830 | 1,783 | 1,830 | 42,300 |
2004/02/24 | 1,783 | 1,798 | 1,766 | 1,785 | 35,800 |
2004/02/23 | 1,780 | 1,798 | 1,779 | 1,786 | 12,800 |
2004/02/20 | 1,777 | 1,789 | 1,771 | 1,785 | 15,700 |
2004/02/19 | 1,770 | 1,785 | 1,760 | 1,781 | 26,700 |
2004/02/18 | 1,765 | 1,779 | 1,753 | 1,770 | 23,000 |
2004/02/17 | 1,780 | 1,788 | 1,751 | 1,772 | 32,000 |
2004/02/16 | 1,770 | 1,792 | 1,759 | 1,786 | 29,500 |
2004/02/13 | 1,740 | 1,771 | 1,731 | 1,755 | 68,500 |
2004/02/12 | 1,723 | 1,735 | 1,691 | 1,735 | 60,500 |
2004/02/10 | 1,724 | 1,724 | 1,700 | 1,720 | 30,100 |
2004/02/09 | 1,698 | 1,730 | 1,693 | 1,720 | 78,300 |
2004/02/06 | 1,700 | 1,700 | 1,687 | 1,693 | 24,500 |
2004/02/05 | 1,647 | 1,699 | 1,647 | 1,699 | 48,400 |
2004/02/04 | 1,685 | 1,685 | 1,650 | 1,677 | 29,200 |
2004/02/03 | 1,673 | 1,690 | 1,655 | 1,690 | 19,400 |
2004/02/02 | 1,680 | 1,680 | 1,663 | 1,673 | 5,600 |
2004/01/30 | 1,664 | 1,691 | 1,641 | 1,690 | 25,700 |
2004/01/29 | 1,640 | 1,680 | 1,630 | 1,668 | 23,400 |
2004/01/28 | 1,660 | 1,675 | 1,639 | 1,652 | 20,800 |
2004/01/27 | 1,670 | 1,695 | 1,638 | 1,690 | 24,300 |
2004/01/26 | 1,689 | 1,689 | 1,665 | 1,669 | 6,900 |
2004/01/23 | 1,674 | 1,674 | 1,655 | 1,665 | 10,100 |
2004/01/22 | 1,661 | 1,667 | 1,640 | 1,655 | 9,900 |
2004/01/21 | 1,660 | 1,680 | 1,657 | 1,667 | 9,100 |
2004/01/20 | 1,689 | 1,690 | 1,675 | 1,676 | 11,000 |
2004/01/19 | 1,688 | 1,688 | 1,662 | 1,675 | 6,900 |
2004/01/16 | 1,651 | 1,661 | 1,640 | 1,661 | 11,800 |
2004/01/15 | 1,660 | 1,665 | 1,652 | 1,652 | 11,700 |
2004/01/14 | 1,666 | 1,686 | 1,666 | 1,670 | 9,000 |
2004/01/13 | 1,699 | 1,700 | 1,668 | 1,688 | 17,100 |
2004/01/09 | 1,696 | 1,701 | 1,691 | 1,692 | 8,100 |
2004/01/08 | 1,693 | 1,708 | 1,693 | 1,695 | 12,900 |
2004/01/07 | 1,720 | 1,734 | 1,705 | 1,707 | 9,700 |
2004/01/06 | 1,739 | 1,739 | 1,703 | 1,720 | 18,800 |
2004/01/05 | 1,740 | 1,740 | 1,726 | 1,736 | 7,600 |