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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,260 | 2,280 | 2,235 | 2,265 | 38,100 |
| 2005/12/29 | 2,230 | 2,260 | 2,230 | 2,250 | 27,500 |
| 2005/12/28 | 2,250 | 2,260 | 2,225 | 2,255 | 26,600 |
| 2005/12/27 | 2,245 | 2,260 | 2,245 | 2,255 | 55,000 |
| 2005/12/26 | 2,250 | 2,255 | 2,240 | 2,250 | 38,600 |
| 2005/12/22 | 2,275 | 2,275 | 2,245 | 2,265 | 38,600 |
| 2005/12/21 | 2,220 | 2,265 | 2,220 | 2,255 | 94,000 |
| 2005/12/20 | 2,230 | 2,235 | 2,210 | 2,220 | 71,100 |
| 2005/12/19 | 2,185 | 2,235 | 2,180 | 2,220 | 108,500 |
| 2005/12/16 | 2,150 | 2,180 | 2,130 | 2,180 | 109,300 |
| 2005/12/15 | 2,160 | 2,160 | 2,115 | 2,145 | 161,700 |
| 2005/12/14 | 2,160 | 2,200 | 2,145 | 2,155 | 173,200 |
| 2005/12/13 | 2,110 | 2,215 | 2,110 | 2,145 | 189,800 |
| 2005/12/12 | 2,000 | 2,070 | 2,000 | 2,045 | 124,900 |
| 2005/12/09 | 1,995 | 2,005 | 1,970 | 1,995 | 134,700 |
| 2005/12/08 | 1,999 | 2,015 | 1,990 | 2,005 | 174,200 |
| 2005/12/07 | 1,980 | 1,999 | 1,970 | 1,999 | 131,600 |
| 2005/12/06 | 1,990 | 1,990 | 1,963 | 1,963 | 66,600 |
| 2005/12/05 | 1,995 | 2,000 | 1,950 | 1,961 | 82,300 |
| 2005/12/02 | 1,949 | 1,955 | 1,935 | 1,950 | 53,100 |
| 2005/12/01 | 1,921 | 1,935 | 1,921 | 1,932 | 51,800 |
| 2005/11/30 | 1,936 | 1,936 | 1,919 | 1,919 | 21,200 |
| 2005/11/29 | 1,929 | 1,936 | 1,918 | 1,932 | 32,600 |
| 2005/11/28 | 1,943 | 1,945 | 1,912 | 1,919 | 43,600 |
| 2005/11/25 | 1,943 | 1,944 | 1,901 | 1,924 | 44,600 |
| 2005/11/24 | 1,941 | 1,945 | 1,923 | 1,931 | 61,200 |
| 2005/11/22 | 1,934 | 1,940 | 1,880 | 1,907 | 78,200 |
| 2005/11/21 | 1,930 | 1,949 | 1,922 | 1,922 | 53,300 |
| 2005/11/18 | 1,919 | 1,927 | 1,910 | 1,926 | 48,500 |
| 2005/11/17 | 1,890 | 1,925 | 1,889 | 1,911 | 87,100 |
| 2005/11/16 | 1,865 | 1,890 | 1,854 | 1,890 | 90,300 |
| 2005/11/15 | 1,873 | 1,875 | 1,852 | 1,853 | 56,400 |
| 2005/11/14 | 1,896 | 1,899 | 1,871 | 1,875 | 85,500 |
| 2005/11/11 | 1,899 | 1,906 | 1,885 | 1,896 | 122,800 |
| 2005/11/10 | 1,867 | 1,895 | 1,867 | 1,894 | 58,300 |
| 2005/11/09 | 1,905 | 1,905 | 1,866 | 1,867 | 57,200 |
| 2005/11/08 | 1,914 | 1,916 | 1,886 | 1,890 | 28,200 |
| 2005/11/07 | 1,900 | 1,919 | 1,896 | 1,913 | 26,800 |
| 2005/11/04 | 1,910 | 1,915 | 1,885 | 1,886 | 42,600 |
| 2005/11/02 | 1,933 | 1,936 | 1,903 | 1,903 | 28,800 |
| 2005/11/01 | 1,881 | 1,938 | 1,881 | 1,936 | 29,100 |
| 2005/10/31 | 1,880 | 1,940 | 1,865 | 1,881 | 47,700 |
| 2005/10/28 | 1,945 | 1,945 | 1,908 | 1,910 | 47,100 |
| 2005/10/27 | 1,923 | 1,939 | 1,923 | 1,934 | 16,400 |
| 2005/10/26 | 1,942 | 1,942 | 1,920 | 1,923 | 15,000 |
| 2005/10/25 | 1,920 | 1,942 | 1,920 | 1,920 | 12,400 |
| 2005/10/24 | 1,950 | 1,955 | 1,915 | 1,915 | 14,000 |
| 2005/10/21 | 1,945 | 1,953 | 1,927 | 1,947 | 38,800 |
| 2005/10/20 | 1,921 | 1,951 | 1,921 | 1,927 | 28,100 |
| 2005/10/19 | 1,942 | 1,959 | 1,936 | 1,951 | 34,300 |
| 2005/10/18 | 1,954 | 1,959 | 1,941 | 1,941 | 35,100 |
| 2005/10/17 | 1,959 | 1,959 | 1,945 | 1,950 | 29,000 |
| 2005/10/14 | 1,957 | 1,960 | 1,924 | 1,947 | 27,100 |
| 2005/10/13 | 1,917 | 1,965 | 1,914 | 1,962 | 156,500 |
| 2005/10/12 | 1,895 | 1,924 | 1,880 | 1,917 | 79,400 |
| 2005/10/11 | 1,850 | 1,900 | 1,850 | 1,871 | 21,100 |
| 2005/10/07 | 1,861 | 1,879 | 1,836 | 1,854 | 31,700 |
| 2005/10/06 | 1,891 | 1,896 | 1,860 | 1,880 | 42,400 |
| 2005/10/05 | 1,895 | 1,918 | 1,893 | 1,906 | 48,400 |
| 2005/10/04 | 1,896 | 1,904 | 1,890 | 1,890 | 37,300 |
| 2005/10/03 | 1,900 | 1,905 | 1,892 | 1,900 | 21,500 |
| 2005/09/30 | 1,905 | 1,905 | 1,891 | 1,904 | 41,900 |
| 2005/09/29 | 1,900 | 1,910 | 1,890 | 1,894 | 35,500 |
| 2005/09/28 | 1,897 | 1,907 | 1,890 | 1,903 | 59,400 |
| 2005/09/27 | 1,899 | 1,909 | 1,895 | 1,898 | 28,900 |
| 2005/09/26 | 1,900 | 1,908 | 1,880 | 1,899 | 47,300 |
| 2005/09/22 | 1,895 | 1,902 | 1,874 | 1,880 | 68,500 |
| 2005/09/21 | 1,901 | 1,905 | 1,893 | 1,894 | 27,900 |
| 2005/09/20 | 1,905 | 1,905 | 1,895 | 1,901 | 20,000 |
| 2005/09/16 | 1,885 | 1,902 | 1,885 | 1,899 | 36,800 |
| 2005/09/15 | 1,901 | 1,901 | 1,886 | 1,888 | 32,000 |
| 2005/09/14 | 1,907 | 1,910 | 1,893 | 1,901 | 29,700 |
| 2005/09/13 | 1,910 | 1,910 | 1,890 | 1,900 | 42,200 |
| 2005/09/12 | 1,934 | 1,934 | 1,872 | 1,896 | 39,700 |
| 2005/09/09 | 1,891 | 1,930 | 1,888 | 1,905 | 104,600 |
| 2005/09/08 | 1,895 | 1,896 | 1,876 | 1,888 | 37,900 |
| 2005/09/07 | 1,919 | 1,919 | 1,899 | 1,901 | 39,600 |
| 2005/09/06 | 1,900 | 1,924 | 1,897 | 1,906 | 74,000 |
| 2005/09/05 | 1,900 | 1,900 | 1,890 | 1,893 | 78,100 |
| 2005/09/02 | 1,880 | 1,900 | 1,870 | 1,898 | 67,900 |
| 2005/09/01 | 1,855 | 1,877 | 1,855 | 1,865 | 78,100 |
| 2005/08/31 | 1,843 | 1,852 | 1,840 | 1,847 | 35,800 |
| 2005/08/30 | 1,840 | 1,854 | 1,838 | 1,848 | 86,800 |
| 2005/08/29 | 1,838 | 1,838 | 1,828 | 1,836 | 66,500 |
| 2005/08/26 | 1,835 | 1,838 | 1,820 | 1,837 | 54,400 |
| 2005/08/25 | 1,815 | 1,828 | 1,811 | 1,828 | 78,500 |
| 2005/08/24 | 1,805 | 1,823 | 1,798 | 1,815 | 74,700 |
| 2005/08/23 | 1,805 | 1,805 | 1,790 | 1,794 | 27,200 |
| 2005/08/22 | 1,798 | 1,810 | 1,793 | 1,801 | 55,000 |
| 2005/08/19 | 1,790 | 1,790 | 1,780 | 1,788 | 29,500 |
| 2005/08/18 | 1,782 | 1,792 | 1,773 | 1,781 | 65,800 |
| 2005/08/17 | 1,794 | 1,794 | 1,780 | 1,781 | 32,800 |
| 2005/08/16 | 1,792 | 1,796 | 1,788 | 1,791 | 47,100 |
| 2005/08/15 | 1,795 | 1,799 | 1,790 | 1,791 | 30,700 |
| 2005/08/12 | 1,795 | 1,799 | 1,790 | 1,795 | 35,500 |
| 2005/08/11 | 1,785 | 1,798 | 1,785 | 1,795 | 63,600 |
| 2005/08/10 | 1,759 | 1,780 | 1,751 | 1,780 | 89,700 |
| 2005/08/09 | 1,749 | 1,769 | 1,740 | 1,760 | 55,600 |
| 2005/08/08 | 1,723 | 1,762 | 1,707 | 1,760 | 58,400 |
| 2005/08/05 | 1,740 | 1,749 | 1,715 | 1,722 | 46,100 |
| 2005/08/04 | 1,753 | 1,763 | 1,734 | 1,749 | 55,300 |
| 2005/08/03 | 1,751 | 1,764 | 1,751 | 1,764 | 39,100 |
| 2005/08/02 | 1,760 | 1,763 | 1,748 | 1,748 | 33,900 |
| 2005/08/01 | 1,780 | 1,780 | 1,757 | 1,759 | 50,000 |
| 2005/07/29 | 1,752 | 1,765 | 1,745 | 1,765 | 60,200 |
| 2005/07/28 | 1,766 | 1,769 | 1,751 | 1,751 | 51,900 |
| 2005/07/27 | 1,761 | 1,779 | 1,759 | 1,763 | 52,400 |
| 2005/07/26 | 1,778 | 1,779 | 1,760 | 1,760 | 54,300 |
| 2005/07/25 | 1,788 | 1,788 | 1,780 | 1,781 | 23,200 |
| 2005/07/22 | 1,791 | 1,795 | 1,777 | 1,788 | 21,900 |
| 2005/07/21 | 1,797 | 1,800 | 1,790 | 1,791 | 27,200 |
| 2005/07/20 | 1,790 | 1,809 | 1,784 | 1,797 | 12,900 |
| 2005/07/19 | 1,807 | 1,808 | 1,795 | 1,796 | 9,200 |
| 2005/07/15 | 1,815 | 1,826 | 1,797 | 1,797 | 27,200 |
| 2005/07/14 | 1,786 | 1,800 | 1,782 | 1,797 | 25,100 |
| 2005/07/13 | 1,775 | 1,787 | 1,773 | 1,781 | 22,600 |
| 2005/07/12 | 1,790 | 1,792 | 1,780 | 1,787 | 19,000 |
| 2005/07/11 | 1,792 | 1,792 | 1,779 | 1,782 | 14,600 |
| 2005/07/08 | 1,780 | 1,787 | 1,773 | 1,783 | 25,000 |
| 2005/07/07 | 1,792 | 1,792 | 1,781 | 1,782 | 23,000 |
| 2005/07/06 | 1,789 | 1,793 | 1,787 | 1,792 | 56,600 |
| 2005/07/05 | 1,780 | 1,786 | 1,770 | 1,786 | 47,100 |
| 2005/07/04 | 1,770 | 1,777 | 1,762 | 1,771 | 44,100 |
| 2005/07/01 | 1,770 | 1,776 | 1,758 | 1,770 | 26,000 |
| 2005/06/30 | 1,775 | 1,782 | 1,766 | 1,781 | 23,200 |
| 2005/06/29 | 1,775 | 1,779 | 1,760 | 1,775 | 22,400 |
| 2005/06/28 | 1,770 | 1,781 | 1,770 | 1,779 | 12,600 |
| 2005/06/27 | 1,770 | 1,782 | 1,770 | 1,782 | 14,300 |
| 2005/06/24 | 1,790 | 1,790 | 1,771 | 1,789 | 34,600 |
| 2005/06/23 | 1,800 | 1,800 | 1,788 | 1,790 | 17,300 |
| 2005/06/22 | 1,798 | 1,803 | 1,790 | 1,803 | 30,600 |
| 2005/06/21 | 1,803 | 1,806 | 1,781 | 1,802 | 16,300 |
| 2005/06/20 | 1,804 | 1,810 | 1,797 | 1,806 | 19,700 |
| 2005/06/17 | 1,794 | 1,798 | 1,788 | 1,798 | 17,800 |
| 2005/06/16 | 1,791 | 1,793 | 1,785 | 1,792 | 16,400 |
| 2005/06/15 | 1,787 | 1,791 | 1,775 | 1,791 | 14,100 |
| 2005/06/14 | 1,782 | 1,789 | 1,777 | 1,784 | 17,400 |
| 2005/06/13 | 1,781 | 1,798 | 1,781 | 1,798 | 16,400 |
| 2005/06/10 | 1,792 | 1,798 | 1,776 | 1,797 | 30,100 |
| 2005/06/09 | 1,804 | 1,804 | 1,781 | 1,792 | 14,200 |
| 2005/06/08 | 1,798 | 1,806 | 1,790 | 1,795 | 15,100 |
| 2005/06/07 | 1,807 | 1,807 | 1,785 | 1,799 | 16,900 |
| 2005/06/06 | 1,790 | 1,806 | 1,784 | 1,806 | 21,400 |
| 2005/06/03 | 1,794 | 1,810 | 1,775 | 1,810 | 19,400 |
| 2005/06/02 | 1,832 | 1,833 | 1,788 | 1,800 | 23,000 |
| 2005/06/01 | 1,823 | 1,824 | 1,793 | 1,814 | 41,900 |
| 2005/05/31 | 1,824 | 1,857 | 1,824 | 1,857 | 48,200 |
| 2005/05/30 | 1,800 | 1,850 | 1,800 | 1,850 | 46,500 |
| 2005/05/27 | 1,789 | 1,798 | 1,775 | 1,798 | 16,600 |
| 2005/05/26 | 1,779 | 1,791 | 1,769 | 1,791 | 13,900 |
| 2005/05/25 | 1,795 | 1,797 | 1,765 | 1,797 | 22,200 |
| 2005/05/24 | 1,798 | 1,799 | 1,779 | 1,795 | 14,700 |
| 2005/05/23 | 1,780 | 1,798 | 1,766 | 1,798 | 14,000 |
| 2005/05/20 | 1,797 | 1,799 | 1,764 | 1,799 | 13,700 |
| 2005/05/19 | 1,780 | 1,797 | 1,775 | 1,791 | 25,200 |
| 2005/05/18 | 1,800 | 1,810 | 1,768 | 1,774 | 32,400 |
| 2005/05/17 | 1,780 | 1,800 | 1,760 | 1,800 | 41,900 |
| 2005/05/16 | 1,776 | 1,799 | 1,766 | 1,785 | 44,800 |
| 2005/05/13 | 1,800 | 1,801 | 1,792 | 1,795 | 21,200 |
| 2005/05/12 | 1,820 | 1,820 | 1,802 | 1,812 | 31,900 |
| 2005/05/11 | 1,844 | 1,844 | 1,818 | 1,820 | 32,700 |
| 2005/05/10 | 1,854 | 1,854 | 1,844 | 1,850 | 20,900 |
| 2005/05/09 | 1,869 | 1,869 | 1,843 | 1,854 | 34,500 |
| 2005/05/06 | 1,840 | 1,870 | 1,817 | 1,869 | 36,000 |
| 2005/05/02 | 1,840 | 1,840 | 1,821 | 1,840 | 37,500 |
| 2005/04/28 | 1,841 | 1,844 | 1,833 | 1,840 | 50,800 |
| 2005/04/27 | 1,829 | 1,839 | 1,795 | 1,839 | 38,900 |
| 2005/04/26 | 1,824 | 1,826 | 1,802 | 1,824 | 36,400 |
| 2005/04/25 | 1,830 | 1,830 | 1,808 | 1,825 | 49,900 |
| 2005/04/22 | 1,802 | 1,820 | 1,787 | 1,820 | 39,300 |
| 2005/04/21 | 1,731 | 1,799 | 1,731 | 1,799 | 37,300 |
| 2005/04/20 | 1,808 | 1,808 | 1,763 | 1,785 | 24,000 |
| 2005/04/19 | 1,800 | 1,800 | 1,780 | 1,800 | 31,800 |
| 2005/04/18 | 1,800 | 1,800 | 1,745 | 1,780 | 55,100 |
| 2005/04/15 | 1,819 | 1,820 | 1,800 | 1,820 | 42,700 |
| 2005/04/14 | 1,850 | 1,850 | 1,810 | 1,828 | 46,100 |
| 2005/04/13 | 1,855 | 1,868 | 1,850 | 1,861 | 106,700 |
| 2005/04/12 | 1,838 | 1,859 | 1,838 | 1,849 | 85,800 |
| 2005/04/11 | 1,800 | 1,847 | 1,800 | 1,838 | 106,200 |
| 2005/04/08 | 1,770 | 1,798 | 1,767 | 1,796 | 51,700 |
| 2005/04/07 | 1,765 | 1,772 | 1,765 | 1,767 | 12,100 |
| 2005/04/06 | 1,759 | 1,770 | 1,757 | 1,768 | 21,300 |
| 2005/04/05 | 1,743 | 1,767 | 1,743 | 1,756 | 18,600 |
| 2005/04/04 | 1,741 | 1,751 | 1,741 | 1,746 | 9,600 |
| 2005/04/01 | 1,742 | 1,758 | 1,740 | 1,755 | 15,000 |
| 2005/03/31 | 1,739 | 1,770 | 1,734 | 1,770 | 26,900 |
| 2005/03/30 | 1,747 | 1,758 | 1,730 | 1,744 | 46,200 |
| 2005/03/29 | 1,753 | 1,753 | 1,727 | 1,728 | 61,400 |
| 2005/03/28 | 1,761 | 1,761 | 1,720 | 1,727 | 53,500 |
| 2005/03/25 | 1,755 | 1,765 | 1,750 | 1,765 | 26,600 |
| 2005/03/24 | 1,760 | 1,765 | 1,752 | 1,754 | 33,400 |
| 2005/03/23 | 1,751 | 1,756 | 1,728 | 1,753 | 85,200 |
| 2005/03/22 | 1,765 | 1,768 | 1,747 | 1,750 | 38,400 |
| 2005/03/18 | 1,741 | 1,755 | 1,738 | 1,755 | 36,800 |
| 2005/03/17 | 1,768 | 1,770 | 1,740 | 1,741 | 43,400 |
| 2005/03/16 | 1,749 | 1,749 | 1,733 | 1,738 | 34,400 |
| 2005/03/15 | 1,740 | 1,744 | 1,734 | 1,738 | 38,500 |
| 2005/03/14 | 1,756 | 1,756 | 1,735 | 1,735 | 31,200 |
| 2005/03/11 | 1,754 | 1,776 | 1,753 | 1,756 | 44,500 |
| 2005/03/10 | 1,747 | 1,750 | 1,739 | 1,745 | 29,500 |
| 2005/03/09 | 1,757 | 1,758 | 1,746 | 1,747 | 21,200 |
| 2005/03/08 | 1,788 | 1,788 | 1,755 | 1,760 | 41,200 |
| 2005/03/07 | 1,780 | 1,789 | 1,762 | 1,770 | 34,100 |
| 2005/03/04 | 1,780 | 1,789 | 1,777 | 1,779 | 17,200 |
| 2005/03/03 | 1,809 | 1,809 | 1,782 | 1,789 | 25,800 |
| 2005/03/02 | 1,787 | 1,806 | 1,787 | 1,806 | 9,700 |
| 2005/03/01 | 1,815 | 1,819 | 1,796 | 1,806 | 17,000 |
| 2005/02/28 | 1,810 | 1,815 | 1,803 | 1,815 | 10,700 |
| 2005/02/25 | 1,799 | 1,805 | 1,792 | 1,797 | 9,600 |
| 2005/02/24 | 1,785 | 1,791 | 1,772 | 1,791 | 10,600 |
| 2005/02/23 | 1,775 | 1,795 | 1,765 | 1,795 | 18,500 |
| 2005/02/22 | 1,790 | 1,790 | 1,767 | 1,790 | 17,700 |
| 2005/02/21 | 1,794 | 1,794 | 1,778 | 1,790 | 10,800 |
| 2005/02/18 | 1,780 | 1,790 | 1,771 | 1,780 | 32,300 |
| 2005/02/17 | 1,792 | 1,794 | 1,702 | 1,794 | 23,500 |
| 2005/02/16 | 1,811 | 1,811 | 1,792 | 1,798 | 15,200 |
| 2005/02/15 | 1,815 | 1,820 | 1,801 | 1,811 | 20,600 |
| 2005/02/14 | 1,820 | 1,820 | 1,802 | 1,805 | 19,300 |
| 2005/02/10 | 1,799 | 1,803 | 1,791 | 1,797 | 11,100 |
| 2005/02/09 | 1,819 | 1,819 | 1,801 | 1,802 | 16,000 |
| 2005/02/08 | 1,830 | 1,836 | 1,810 | 1,821 | 22,100 |
| 2005/02/07 | 1,840 | 1,847 | 1,840 | 1,841 | 53,000 |
| 2005/02/04 | 1,834 | 1,842 | 1,825 | 1,835 | 84,400 |
| 2005/02/03 | 1,783 | 1,835 | 1,770 | 1,835 | 107,700 |
| 2005/02/02 | 1,776 | 1,780 | 1,765 | 1,773 | 30,800 |
| 2005/02/01 | 1,792 | 1,792 | 1,760 | 1,761 | 50,800 |
| 2005/01/31 | 1,730 | 1,790 | 1,727 | 1,766 | 142,600 |
| 2005/01/28 | 1,703 | 1,724 | 1,703 | 1,717 | 60,200 |
| 2005/01/27 | 1,705 | 1,709 | 1,702 | 1,703 | 24,000 |
| 2005/01/26 | 1,709 | 1,709 | 1,700 | 1,703 | 20,400 |
| 2005/01/25 | 1,704 | 1,708 | 1,700 | 1,708 | 20,400 |
| 2005/01/24 | 1,719 | 1,719 | 1,700 | 1,703 | 27,000 |
| 2005/01/21 | 1,702 | 1,718 | 1,698 | 1,715 | 29,400 |
| 2005/01/20 | 1,709 | 1,714 | 1,702 | 1,712 | 24,400 |
| 2005/01/19 | 1,722 | 1,724 | 1,708 | 1,719 | 33,500 |
| 2005/01/18 | 1,719 | 1,729 | 1,706 | 1,717 | 34,700 |
| 2005/01/17 | 1,711 | 1,729 | 1,705 | 1,718 | 48,400 |
| 2005/01/14 | 1,707 | 1,714 | 1,703 | 1,705 | 19,600 |
| 2005/01/13 | 1,715 | 1,720 | 1,703 | 1,714 | 20,700 |
| 2005/01/12 | 1,725 | 1,728 | 1,718 | 1,718 | 27,900 |
| 2005/01/11 | 1,720 | 1,728 | 1,715 | 1,726 | 22,600 |
| 2005/01/07 | 1,720 | 1,720 | 1,715 | 1,719 | 9,200 |
| 2005/01/06 | 1,713 | 1,725 | 1,713 | 1,719 | 13,900 |
| 2005/01/05 | 1,724 | 1,730 | 1,720 | 1,723 | 15,000 |
| 2005/01/04 | 1,732 | 1,735 | 1,724 | 1,732 | 8,200 |