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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,740 | 1,765 | 1,721 | 1,723 | 10,400 |
| 2007/12/27 | 1,773 | 1,776 | 1,743 | 1,766 | 13,100 |
| 2007/12/26 | 1,730 | 1,787 | 1,730 | 1,780 | 34,500 |
| 2007/12/25 | 1,732 | 1,761 | 1,711 | 1,745 | 66,900 |
| 2007/12/21 | 1,723 | 1,743 | 1,703 | 1,733 | 43,900 |
| 2007/12/20 | 1,717 | 1,739 | 1,703 | 1,723 | 34,000 |
| 2007/12/19 | 1,737 | 1,773 | 1,737 | 1,746 | 24,300 |
| 2007/12/18 | 1,762 | 1,772 | 1,746 | 1,767 | 53,800 |
| 2007/12/17 | 1,758 | 1,786 | 1,756 | 1,763 | 33,500 |
| 2007/12/14 | 1,800 | 1,805 | 1,770 | 1,788 | 69,100 |
| 2007/12/13 | 1,830 | 1,830 | 1,788 | 1,793 | 45,900 |
| 2007/12/12 | 1,823 | 1,841 | 1,823 | 1,830 | 38,100 |
| 2007/12/11 | 1,831 | 1,850 | 1,814 | 1,823 | 20,600 |
| 2007/12/10 | 1,830 | 1,834 | 1,804 | 1,830 | 23,700 |
| 2007/12/07 | 1,810 | 1,843 | 1,810 | 1,823 | 33,900 |
| 2007/12/06 | 1,802 | 1,810 | 1,793 | 1,810 | 59,900 |
| 2007/12/05 | 1,758 | 1,780 | 1,741 | 1,772 | 88,200 |
| 2007/12/04 | 1,758 | 1,773 | 1,739 | 1,749 | 48,600 |
| 2007/12/03 | 1,756 | 1,768 | 1,740 | 1,758 | 24,400 |
| 2007/11/30 | 1,720 | 1,768 | 1,672 | 1,748 | 95,100 |
| 2007/11/29 | 1,706 | 1,730 | 1,690 | 1,720 | 89,000 |
| 2007/11/28 | 1,700 | 1,726 | 1,689 | 1,704 | 60,700 |
| 2007/11/27 | 1,734 | 1,734 | 1,683 | 1,726 | 46,000 |
| 2007/11/26 | 1,692 | 1,745 | 1,692 | 1,734 | 23,200 |
| 2007/11/22 | 1,700 | 1,708 | 1,679 | 1,692 | 28,700 |
| 2007/11/21 | 1,700 | 1,710 | 1,671 | 1,678 | 36,600 |
| 2007/11/20 | 1,700 | 1,720 | 1,662 | 1,705 | 76,400 |
| 2007/11/19 | 1,732 | 1,761 | 1,715 | 1,721 | 25,700 |
| 2007/11/16 | 1,780 | 1,780 | 1,750 | 1,762 | 12,800 |
| 2007/11/15 | 1,781 | 1,815 | 1,781 | 1,788 | 18,100 |
| 2007/11/14 | 1,777 | 1,799 | 1,777 | 1,789 | 17,300 |
| 2007/11/13 | 1,774 | 1,788 | 1,751 | 1,775 | 23,100 |
| 2007/11/12 | 1,820 | 1,820 | 1,760 | 1,798 | 22,000 |
| 2007/11/09 | 1,803 | 1,825 | 1,803 | 1,811 | 20,400 |
| 2007/11/08 | 1,821 | 1,835 | 1,804 | 1,808 | 20,600 |
| 2007/11/07 | 1,895 | 1,897 | 1,845 | 1,845 | 12,800 |
| 2007/11/06 | 1,841 | 1,891 | 1,821 | 1,884 | 20,500 |
| 2007/11/05 | 1,864 | 1,864 | 1,827 | 1,841 | 27,000 |
| 2007/11/02 | 1,888 | 1,894 | 1,865 | 1,865 | 23,100 |
| 2007/11/01 | 1,897 | 1,897 | 1,851 | 1,893 | 22,100 |
| 2007/10/31 | 1,834 | 1,898 | 1,834 | 1,895 | 23,800 |
| 2007/10/30 | 1,817 | 1,890 | 1,811 | 1,884 | 81,900 |
| 2007/10/29 | 1,775 | 1,818 | 1,775 | 1,817 | 46,700 |
| 2007/10/26 | 1,799 | 1,800 | 1,785 | 1,790 | 16,700 |
| 2007/10/25 | 1,781 | 1,809 | 1,781 | 1,785 | 28,100 |
| 2007/10/24 | 1,778 | 1,790 | 1,756 | 1,781 | 20,000 |
| 2007/10/23 | 1,771 | 1,785 | 1,750 | 1,783 | 14,200 |
| 2007/10/22 | 1,751 | 1,780 | 1,743 | 1,771 | 38,300 |
| 2007/10/19 | 1,803 | 1,819 | 1,789 | 1,795 | 25,300 |
| 2007/10/18 | 1,800 | 1,840 | 1,792 | 1,831 | 11,200 |
| 2007/10/17 | 1,798 | 1,813 | 1,791 | 1,795 | 23,500 |
| 2007/10/16 | 1,825 | 1,860 | 1,824 | 1,824 | 20,100 |
| 2007/10/15 | 1,860 | 1,864 | 1,840 | 1,844 | 10,700 |
| 2007/10/12 | 1,862 | 1,868 | 1,832 | 1,832 | 21,800 |
| 2007/10/11 | 1,857 | 1,859 | 1,829 | 1,857 | 20,300 |
| 2007/10/10 | 1,853 | 1,869 | 1,829 | 1,839 | 33,300 |
| 2007/10/09 | 1,843 | 1,872 | 1,785 | 1,827 | 60,200 |
| 2007/10/05 | 1,881 | 1,891 | 1,873 | 1,873 | 10,700 |
| 2007/10/04 | 1,886 | 1,906 | 1,881 | 1,881 | 35,800 |
| 2007/10/03 | 1,907 | 1,907 | 1,866 | 1,906 | 20,500 |
| 2007/10/02 | 1,907 | 1,914 | 1,900 | 1,908 | 23,800 |
| 2007/10/01 | 1,922 | 1,924 | 1,895 | 1,907 | 20,300 |
| 2007/09/28 | 1,923 | 1,928 | 1,908 | 1,921 | 58,000 |
| 2007/09/27 | 1,914 | 1,924 | 1,896 | 1,924 | 32,000 |
| 2007/09/26 | 1,891 | 1,919 | 1,880 | 1,910 | 18,900 |
| 2007/09/25 | 1,900 | 1,900 | 1,858 | 1,890 | 16,500 |
| 2007/09/21 | 1,878 | 1,900 | 1,870 | 1,900 | 16,800 |
| 2007/09/20 | 1,944 | 1,944 | 1,896 | 1,925 | 20,200 |
| 2007/09/19 | 1,878 | 1,932 | 1,865 | 1,932 | 21,800 |
| 2007/09/18 | 1,897 | 1,910 | 1,870 | 1,878 | 33,900 |
| 2007/09/14 | 1,904 | 1,920 | 1,882 | 1,898 | 61,000 |
| 2007/09/13 | 1,899 | 1,899 | 1,846 | 1,863 | 49,700 |
| 2007/09/12 | 1,879 | 1,911 | 1,876 | 1,895 | 39,300 |
| 2007/09/11 | 1,850 | 1,890 | 1,831 | 1,875 | 42,600 |
| 2007/09/10 | 1,860 | 1,869 | 1,830 | 1,859 | 45,800 |
| 2007/09/07 | 1,821 | 1,879 | 1,819 | 1,860 | 36,900 |
| 2007/09/06 | 1,811 | 1,860 | 1,769 | 1,858 | 81,400 |
| 2007/09/05 | 1,843 | 1,853 | 1,809 | 1,810 | 64,600 |
| 2007/09/04 | 1,800 | 1,817 | 1,800 | 1,813 | 32,500 |
| 2007/09/03 | 1,781 | 1,797 | 1,775 | 1,791 | 50,600 |
| 2007/08/31 | 1,723 | 1,781 | 1,723 | 1,779 | 48,400 |
| 2007/08/30 | 1,727 | 1,738 | 1,717 | 1,722 | 27,500 |
| 2007/08/29 | 1,691 | 1,719 | 1,691 | 1,710 | 114,500 |
| 2007/08/28 | 1,732 | 1,732 | 1,716 | 1,720 | 42,700 |
| 2007/08/27 | 1,725 | 1,740 | 1,718 | 1,724 | 37,000 |
| 2007/08/24 | 1,717 | 1,729 | 1,694 | 1,721 | 83,800 |
| 2007/08/23 | 1,720 | 1,727 | 1,707 | 1,717 | 89,400 |
| 2007/08/22 | 1,767 | 1,768 | 1,725 | 1,728 | 49,900 |
| 2007/08/21 | 1,704 | 1,770 | 1,699 | 1,747 | 61,700 |
| 2007/08/20 | 1,702 | 1,724 | 1,693 | 1,703 | 76,600 |
| 2007/08/17 | 1,743 | 1,755 | 1,671 | 1,672 | 77,800 |
| 2007/08/16 | 1,752 | 1,769 | 1,742 | 1,755 | 91,300 |
| 2007/08/15 | 1,818 | 1,818 | 1,765 | 1,770 | 71,700 |
| 2007/08/14 | 1,781 | 1,794 | 1,773 | 1,790 | 26,400 |
| 2007/08/13 | 1,781 | 1,839 | 1,781 | 1,799 | 56,600 |
| 2007/08/10 | 1,827 | 1,830 | 1,763 | 1,805 | 55,300 |
| 2007/08/09 | 1,909 | 1,909 | 1,822 | 1,847 | 77,900 |
| 2007/08/08 | 1,906 | 1,915 | 1,859 | 1,886 | 41,700 |
| 2007/08/07 | 1,898 | 1,909 | 1,873 | 1,897 | 26,200 |
| 2007/08/06 | 1,889 | 1,915 | 1,886 | 1,897 | 46,600 |
| 2007/08/03 | 1,919 | 1,921 | 1,887 | 1,919 | 67,500 |
| 2007/08/02 | 1,867 | 1,902 | 1,867 | 1,890 | 63,900 |
| 2007/08/01 | 1,824 | 1,908 | 1,822 | 1,866 | 65,400 |
| 2007/07/31 | 1,817 | 1,860 | 1,817 | 1,854 | 45,900 |
| 2007/07/30 | 1,781 | 1,815 | 1,781 | 1,815 | 29,500 |
| 2007/07/27 | 1,802 | 1,833 | 1,800 | 1,804 | 47,600 |
| 2007/07/26 | 1,853 | 1,863 | 1,836 | 1,836 | 41,300 |
| 2007/07/25 | 1,886 | 1,886 | 1,855 | 1,866 | 36,100 |
| 2007/07/24 | 1,852 | 1,886 | 1,847 | 1,886 | 47,900 |
| 2007/07/23 | 1,885 | 1,886 | 1,850 | 1,858 | 42,800 |
| 2007/07/20 | 1,899 | 1,899 | 1,883 | 1,888 | 33,200 |
| 2007/07/19 | 1,872 | 1,892 | 1,872 | 1,891 | 22,000 |
| 2007/07/18 | 1,891 | 1,895 | 1,875 | 1,887 | 43,200 |
| 2007/07/17 | 1,891 | 1,899 | 1,881 | 1,887 | 33,400 |
| 2007/07/13 | 1,895 | 1,918 | 1,887 | 1,893 | 36,500 |
| 2007/07/12 | 1,895 | 1,897 | 1,875 | 1,886 | 50,000 |
| 2007/07/11 | 1,914 | 1,920 | 1,880 | 1,895 | 77,300 |
| 2007/07/10 | 1,942 | 1,950 | 1,911 | 1,938 | 75,100 |
| 2007/07/09 | 1,920 | 1,944 | 1,920 | 1,939 | 43,200 |
| 2007/07/06 | 1,950 | 1,951 | 1,923 | 1,938 | 47,300 |
| 2007/07/05 | 1,957 | 1,965 | 1,955 | 1,961 | 52,600 |
| 2007/07/04 | 1,968 | 1,970 | 1,957 | 1,962 | 26,800 |
| 2007/07/03 | 1,964 | 1,972 | 1,964 | 1,968 | 45,100 |
| 2007/07/02 | 1,965 | 1,973 | 1,958 | 1,962 | 96,400 |
| 2007/06/29 | 1,935 | 1,959 | 1,928 | 1,957 | 70,900 |
| 2007/06/28 | 1,923 | 1,934 | 1,923 | 1,934 | 46,700 |
| 2007/06/27 | 1,934 | 1,935 | 1,917 | 1,923 | 78,500 |
| 2007/06/26 | 1,925 | 1,936 | 1,921 | 1,934 | 60,300 |
| 2007/06/25 | 1,908 | 1,927 | 1,908 | 1,921 | 72,700 |
| 2007/06/22 | 1,912 | 1,912 | 1,890 | 1,907 | 42,500 |
| 2007/06/21 | 1,904 | 1,911 | 1,893 | 1,911 | 82,400 |
| 2007/06/20 | 1,895 | 1,901 | 1,887 | 1,894 | 56,200 |
| 2007/06/19 | 1,916 | 1,919 | 1,900 | 1,904 | 92,400 |
| 2007/06/18 | 1,930 | 1,930 | 1,906 | 1,914 | 31,000 |
| 2007/06/15 | 1,893 | 1,910 | 1,888 | 1,904 | 60,700 |
| 2007/06/14 | 1,890 | 1,894 | 1,879 | 1,884 | 49,000 |
| 2007/06/13 | 1,877 | 1,889 | 1,870 | 1,876 | 33,500 |
| 2007/06/12 | 1,904 | 1,904 | 1,877 | 1,881 | 24,400 |
| 2007/06/11 | 1,900 | 1,914 | 1,897 | 1,905 | 51,000 |
| 2007/06/08 | 1,882 | 1,887 | 1,856 | 1,877 | 73,500 |
| 2007/06/07 | 1,910 | 1,918 | 1,891 | 1,901 | 63,100 |
| 2007/06/06 | 1,906 | 1,949 | 1,900 | 1,938 | 88,200 |
| 2007/06/05 | 1,912 | 1,926 | 1,906 | 1,915 | 33,800 |
| 2007/06/04 | 1,959 | 1,959 | 1,910 | 1,920 | 81,100 |
| 2007/06/01 | 1,950 | 1,970 | 1,947 | 1,954 | 51,500 |
| 2007/05/31 | 1,945 | 1,954 | 1,935 | 1,947 | 38,000 |
| 2007/05/30 | 1,975 | 1,978 | 1,928 | 1,941 | 75,800 |
| 2007/05/29 | 1,910 | 1,932 | 1,895 | 1,927 | 55,900 |
| 2007/05/28 | 1,900 | 1,913 | 1,885 | 1,892 | 46,400 |
| 2007/05/25 | 1,895 | 1,895 | 1,845 | 1,872 | 73,900 |
| 2007/05/24 | 1,900 | 1,928 | 1,881 | 1,886 | 32,600 |
| 2007/05/23 | 1,900 | 1,914 | 1,885 | 1,899 | 52,900 |
| 2007/05/22 | 1,899 | 1,901 | 1,865 | 1,877 | 55,800 |
| 2007/05/21 | 1,900 | 1,905 | 1,860 | 1,898 | 48,000 |
| 2007/05/18 | 1,983 | 1,985 | 1,910 | 1,912 | 29,100 |
| 2007/05/17 | 2,000 | 2,010 | 1,975 | 1,981 | 49,700 |
| 2007/05/16 | 2,120 | 2,120 | 1,971 | 1,990 | 62,100 |
| 2007/05/15 | 2,210 | 2,215 | 2,120 | 2,120 | 28,800 |
| 2007/05/14 | 2,290 | 2,310 | 2,175 | 2,290 | 39,400 |
| 2007/05/11 | 2,310 | 2,310 | 2,295 | 2,300 | 7,900 |
| 2007/05/10 | 2,330 | 2,330 | 2,315 | 2,320 | 8,600 |
| 2007/05/09 | 2,315 | 2,335 | 2,305 | 2,325 | 16,600 |
| 2007/05/08 | 2,315 | 2,325 | 2,305 | 2,325 | 12,200 |
| 2007/05/07 | 2,325 | 2,345 | 2,325 | 2,345 | 11,200 |
| 2007/05/02 | 2,325 | 2,370 | 2,300 | 2,345 | 30,300 |
| 2007/05/01 | 2,330 | 2,330 | 2,305 | 2,310 | 11,600 |
| 2007/04/27 | 2,260 | 2,330 | 2,260 | 2,330 | 21,600 |
| 2007/04/26 | 2,280 | 2,295 | 2,200 | 2,295 | 18,100 |
| 2007/04/25 | 2,260 | 2,260 | 2,235 | 2,245 | 12,000 |
| 2007/04/24 | 2,270 | 2,270 | 2,220 | 2,260 | 8,500 |
| 2007/04/23 | 2,210 | 2,265 | 2,210 | 2,230 | 15,000 |
| 2007/04/20 | 2,230 | 2,250 | 2,230 | 2,240 | 8,100 |
| 2007/04/19 | 2,270 | 2,270 | 2,240 | 2,240 | 20,300 |
| 2007/04/18 | 2,280 | 2,300 | 2,255 | 2,275 | 19,900 |
| 2007/04/17 | 2,270 | 2,270 | 2,240 | 2,245 | 35,200 |
| 2007/04/16 | 2,265 | 2,270 | 2,250 | 2,265 | 16,700 |
| 2007/04/13 | 2,280 | 2,280 | 2,230 | 2,230 | 16,800 |
| 2007/04/12 | 2,265 | 2,300 | 2,245 | 2,285 | 14,600 |
| 2007/04/11 | 2,285 | 2,310 | 2,275 | 2,290 | 11,200 |
| 2007/04/10 | 2,300 | 2,320 | 2,300 | 2,310 | 27,000 |
| 2007/04/09 | 2,280 | 2,295 | 2,270 | 2,295 | 24,200 |
| 2007/04/06 | 2,300 | 2,300 | 2,280 | 2,285 | 13,800 |
| 2007/04/05 | 2,300 | 2,300 | 2,270 | 2,295 | 14,600 |
| 2007/04/04 | 2,295 | 2,310 | 2,290 | 2,305 | 24,500 |
| 2007/04/03 | 2,300 | 2,300 | 2,270 | 2,280 | 20,200 |
| 2007/04/02 | 2,320 | 2,325 | 2,300 | 2,305 | 37,400 |
| 2007/03/30 | 2,310 | 2,320 | 2,290 | 2,315 | 22,900 |
| 2007/03/29 | 2,305 | 2,320 | 2,300 | 2,310 | 13,000 |
| 2007/03/28 | 2,320 | 2,335 | 2,275 | 2,305 | 19,300 |
| 2007/03/27 | 2,320 | 2,325 | 2,285 | 2,295 | 16,000 |
| 2007/03/26 | 2,315 | 2,325 | 2,275 | 2,305 | 43,200 |
| 2007/03/23 | 2,260 | 2,295 | 2,255 | 2,295 | 45,300 |
| 2007/03/22 | 2,230 | 2,270 | 2,220 | 2,260 | 41,000 |
| 2007/03/20 | 2,225 | 2,225 | 2,205 | 2,215 | 28,400 |
| 2007/03/19 | 2,200 | 2,215 | 2,180 | 2,205 | 21,300 |
| 2007/03/16 | 2,180 | 2,190 | 2,170 | 2,170 | 55,400 |
| 2007/03/15 | 2,190 | 2,220 | 2,170 | 2,180 | 57,300 |
| 2007/03/14 | 2,240 | 2,255 | 2,180 | 2,200 | 30,300 |
| 2007/03/13 | 2,275 | 2,275 | 2,225 | 2,240 | 23,300 |
| 2007/03/12 | 2,290 | 2,290 | 2,240 | 2,260 | 22,000 |
| 2007/03/09 | 2,250 | 2,270 | 2,245 | 2,250 | 38,800 |
| 2007/03/08 | 2,190 | 2,240 | 2,180 | 2,240 | 18,700 |
| 2007/03/07 | 2,250 | 2,250 | 2,195 | 2,200 | 17,200 |
| 2007/03/06 | 2,140 | 2,215 | 2,115 | 2,210 | 21,900 |
| 2007/03/05 | 2,190 | 2,210 | 2,175 | 2,180 | 38,600 |
| 2007/03/02 | 2,260 | 2,260 | 2,230 | 2,250 | 33,600 |
| 2007/03/01 | 2,275 | 2,275 | 2,260 | 2,265 | 29,700 |
| 2007/02/28 | 2,195 | 2,295 | 2,195 | 2,280 | 31,600 |
| 2007/02/27 | 2,330 | 2,340 | 2,320 | 2,335 | 17,400 |
| 2007/02/26 | 2,310 | 2,340 | 2,255 | 2,330 | 24,700 |
| 2007/02/23 | 2,330 | 2,335 | 2,325 | 2,330 | 21,300 |
| 2007/02/22 | 2,330 | 2,330 | 2,305 | 2,325 | 26,500 |
| 2007/02/21 | 2,305 | 2,340 | 2,300 | 2,320 | 37,700 |
| 2007/02/20 | 2,290 | 2,310 | 2,275 | 2,300 | 46,900 |
| 2007/02/19 | 2,240 | 2,285 | 2,240 | 2,265 | 102,300 |
| 2007/02/16 | 2,225 | 2,230 | 2,200 | 2,225 | 30,700 |
| 2007/02/15 | 2,220 | 2,225 | 2,200 | 2,225 | 39,000 |
| 2007/02/14 | 2,200 | 2,230 | 2,200 | 2,220 | 30,500 |
| 2007/02/13 | 2,200 | 2,225 | 2,190 | 2,200 | 41,500 |
| 2007/02/09 | 2,190 | 2,220 | 2,185 | 2,200 | 42,400 |
| 2007/02/08 | 2,195 | 2,200 | 2,165 | 2,170 | 76,400 |
| 2007/02/07 | 2,165 | 2,210 | 2,155 | 2,195 | 78,200 |
| 2007/02/06 | 2,130 | 2,150 | 2,130 | 2,140 | 36,500 |
| 2007/02/05 | 2,130 | 2,150 | 2,120 | 2,130 | 74,400 |
| 2007/02/02 | 2,110 | 2,130 | 2,105 | 2,110 | 24,000 |
| 2007/02/01 | 2,110 | 2,135 | 2,110 | 2,135 | 41,900 |
| 2007/01/31 | 2,120 | 2,120 | 2,100 | 2,100 | 19,900 |
| 2007/01/30 | 2,105 | 2,115 | 2,100 | 2,110 | 8,300 |
| 2007/01/29 | 2,130 | 2,130 | 2,100 | 2,105 | 21,000 |
| 2007/01/26 | 2,095 | 2,105 | 2,080 | 2,095 | 26,500 |
| 2007/01/25 | 2,120 | 2,135 | 2,100 | 2,100 | 28,000 |
| 2007/01/24 | 2,120 | 2,140 | 2,100 | 2,110 | 20,400 |
| 2007/01/23 | 2,110 | 2,125 | 2,100 | 2,100 | 18,500 |
| 2007/01/22 | 2,110 | 2,125 | 2,100 | 2,105 | 21,300 |
| 2007/01/19 | 2,070 | 2,090 | 2,070 | 2,070 | 34,400 |
| 2007/01/18 | 2,060 | 2,085 | 2,050 | 2,065 | 59,100 |
| 2007/01/17 | 2,075 | 2,080 | 2,025 | 2,055 | 51,100 |
| 2007/01/16 | 2,065 | 2,090 | 2,060 | 2,085 | 26,500 |
| 2007/01/15 | 2,070 | 2,100 | 2,060 | 2,070 | 37,400 |
| 2007/01/12 | 2,055 | 2,070 | 2,035 | 2,065 | 28,600 |
| 2007/01/11 | 2,085 | 2,085 | 2,040 | 2,055 | 44,900 |
| 2007/01/10 | 2,155 | 2,155 | 2,070 | 2,080 | 79,200 |
| 2007/01/09 | 2,165 | 2,185 | 2,155 | 2,170 | 43,700 |
| 2007/01/05 | 2,220 | 2,225 | 2,165 | 2,165 | 56,000 |
| 2007/01/04 | 2,150 | 2,220 | 2,145 | 2,220 | 57,800 |