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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,664 | 1,680 | 1,615 | 1,680 | 12,900 |
| 2008/12/29 | 1,631 | 1,666 | 1,595 | 1,665 | 15,300 |
| 2008/12/26 | 1,624 | 1,654 | 1,571 | 1,604 | 9,100 |
| 2008/12/25 | 1,620 | 1,658 | 1,588 | 1,595 | 5,200 |
| 2008/12/24 | 1,657 | 1,657 | 1,610 | 1,620 | 7,100 |
| 2008/12/22 | 1,566 | 1,678 | 1,566 | 1,658 | 21,300 |
| 2008/12/19 | 1,588 | 1,588 | 1,528 | 1,566 | 7,800 |
| 2008/12/18 | 1,615 | 1,625 | 1,595 | 1,618 | 21,000 |
| 2008/12/17 | 1,599 | 1,615 | 1,594 | 1,615 | 21,700 |
| 2008/12/16 | 1,605 | 1,605 | 1,570 | 1,598 | 12,000 |
| 2008/12/15 | 1,594 | 1,634 | 1,594 | 1,605 | 30,600 |
| 2008/12/12 | 1,620 | 1,643 | 1,565 | 1,593 | 25,400 |
| 2008/12/11 | 1,596 | 1,620 | 1,596 | 1,620 | 35,800 |
| 2008/12/10 | 1,590 | 1,600 | 1,568 | 1,596 | 44,400 |
| 2008/12/09 | 1,591 | 1,595 | 1,561 | 1,595 | 17,400 |
| 2008/12/08 | 1,505 | 1,580 | 1,493 | 1,570 | 14,400 |
| 2008/12/05 | 1,483 | 1,535 | 1,483 | 1,505 | 17,100 |
| 2008/12/04 | 1,484 | 1,519 | 1,460 | 1,498 | 27,100 |
| 2008/12/03 | 1,465 | 1,489 | 1,445 | 1,484 | 33,300 |
| 2008/12/02 | 1,497 | 1,498 | 1,440 | 1,463 | 12,400 |
| 2008/12/01 | 1,585 | 1,585 | 1,540 | 1,544 | 15,800 |
| 2008/11/28 | 1,553 | 1,600 | 1,550 | 1,600 | 24,200 |
| 2008/11/27 | 1,540 | 1,585 | 1,540 | 1,560 | 21,200 |
| 2008/11/26 | 1,571 | 1,593 | 1,569 | 1,569 | 21,600 |
| 2008/11/25 | 1,600 | 1,612 | 1,540 | 1,571 | 29,700 |
| 2008/11/21 | 1,545 | 1,573 | 1,485 | 1,564 | 28,200 |
| 2008/11/20 | 1,593 | 1,593 | 1,545 | 1,545 | 19,300 |
| 2008/11/19 | 1,579 | 1,610 | 1,542 | 1,593 | 30,300 |
| 2008/11/18 | 1,575 | 1,590 | 1,542 | 1,571 | 9,500 |
| 2008/11/17 | 1,512 | 1,587 | 1,512 | 1,579 | 15,000 |
| 2008/11/14 | 1,594 | 1,595 | 1,507 | 1,542 | 19,500 |
| 2008/11/13 | 1,535 | 1,562 | 1,535 | 1,540 | 14,700 |
| 2008/11/12 | 1,598 | 1,598 | 1,572 | 1,587 | 12,500 |
| 2008/11/11 | 1,620 | 1,620 | 1,580 | 1,600 | 9,100 |
| 2008/11/10 | 1,600 | 1,628 | 1,568 | 1,609 | 28,600 |
| 2008/11/07 | 1,574 | 1,631 | 1,558 | 1,574 | 24,500 |
| 2008/11/06 | 1,653 | 1,674 | 1,625 | 1,632 | 34,300 |
| 2008/11/05 | 1,619 | 1,683 | 1,572 | 1,683 | 46,200 |
| 2008/11/04 | 1,499 | 1,581 | 1,471 | 1,566 | 32,500 |
| 2008/10/31 | 1,491 | 1,651 | 1,480 | 1,557 | 91,200 |
| 2008/10/30 | 1,448 | 1,488 | 1,395 | 1,451 | 23,100 |
| 2008/10/29 | 1,445 | 1,445 | 1,380 | 1,428 | 27,800 |
| 2008/10/28 | 1,300 | 1,370 | 1,272 | 1,350 | 37,400 |
| 2008/10/27 | 1,280 | 1,331 | 1,252 | 1,307 | 24,800 |
| 2008/10/24 | 1,387 | 1,387 | 1,302 | 1,310 | 24,500 |
| 2008/10/23 | 1,425 | 1,425 | 1,338 | 1,387 | 32,100 |
| 2008/10/22 | 1,450 | 1,480 | 1,400 | 1,425 | 38,200 |
| 2008/10/21 | 1,469 | 1,505 | 1,436 | 1,461 | 38,200 |
| 2008/10/20 | 1,477 | 1,490 | 1,432 | 1,469 | 58,200 |
| 2008/10/17 | 1,459 | 1,548 | 1,459 | 1,499 | 22,600 |
| 2008/10/16 | 1,506 | 1,551 | 1,448 | 1,449 | 29,100 |
| 2008/10/15 | 1,566 | 1,576 | 1,506 | 1,552 | 19,600 |
| 2008/10/14 | 1,600 | 1,600 | 1,560 | 1,596 | 28,600 |
| 2008/10/10 | 1,519 | 1,519 | 1,414 | 1,430 | 32,900 |
| 2008/10/09 | 1,468 | 1,567 | 1,460 | 1,526 | 88,800 |
| 2008/10/08 | 1,643 | 1,646 | 1,504 | 1,515 | 102,300 |
| 2008/10/07 | 1,674 | 1,700 | 1,667 | 1,677 | 73,000 |
| 2008/10/06 | 1,770 | 1,792 | 1,725 | 1,734 | 47,900 |
| 2008/10/03 | 1,795 | 1,826 | 1,784 | 1,800 | 43,700 |
| 2008/10/02 | 1,839 | 1,839 | 1,815 | 1,826 | 32,200 |
| 2008/10/01 | 1,849 | 1,849 | 1,803 | 1,841 | 26,300 |
| 2008/09/30 | 1,800 | 1,841 | 1,783 | 1,841 | 40,200 |
| 2008/09/29 | 1,839 | 1,854 | 1,815 | 1,827 | 37,500 |
| 2008/09/26 | 1,867 | 1,879 | 1,845 | 1,854 | 42,900 |
| 2008/09/25 | 1,867 | 1,884 | 1,843 | 1,884 | 36,400 |
| 2008/09/24 | 1,820 | 1,870 | 1,820 | 1,870 | 24,400 |
| 2008/09/22 | 1,869 | 1,869 | 1,820 | 1,850 | 32,900 |
| 2008/09/19 | 1,785 | 1,862 | 1,785 | 1,860 | 52,200 |
| 2008/09/18 | 1,760 | 1,830 | 1,718 | 1,815 | 80,900 |
| 2008/09/17 | 1,747 | 1,777 | 1,747 | 1,766 | 16,000 |
| 2008/09/16 | 1,706 | 1,747 | 1,701 | 1,741 | 33,700 |
| 2008/09/12 | 1,753 | 1,780 | 1,750 | 1,773 | 28,300 |
| 2008/09/11 | 1,767 | 1,777 | 1,748 | 1,748 | 20,900 |
| 2008/09/10 | 1,756 | 1,785 | 1,726 | 1,767 | 28,400 |
| 2008/09/09 | 1,750 | 1,766 | 1,720 | 1,760 | 37,200 |
| 2008/09/08 | 1,660 | 1,754 | 1,660 | 1,745 | 61,400 |
| 2008/09/05 | 1,650 | 1,692 | 1,650 | 1,677 | 45,100 |
| 2008/09/04 | 1,678 | 1,693 | 1,650 | 1,664 | 29,300 |
| 2008/09/03 | 1,660 | 1,704 | 1,659 | 1,677 | 24,200 |
| 2008/09/02 | 1,680 | 1,709 | 1,661 | 1,661 | 21,300 |
| 2008/09/01 | 1,709 | 1,709 | 1,677 | 1,680 | 13,700 |
| 2008/08/29 | 1,705 | 1,735 | 1,705 | 1,735 | 34,100 |
| 2008/08/28 | 1,688 | 1,707 | 1,660 | 1,704 | 19,000 |
| 2008/08/27 | 1,713 | 1,715 | 1,658 | 1,701 | 15,200 |
| 2008/08/26 | 1,678 | 1,716 | 1,676 | 1,712 | 32,700 |
| 2008/08/25 | 1,650 | 1,689 | 1,650 | 1,676 | 31,900 |
| 2008/08/22 | 1,662 | 1,689 | 1,635 | 1,664 | 12,100 |
| 2008/08/21 | 1,657 | 1,674 | 1,636 | 1,648 | 16,800 |
| 2008/08/20 | 1,636 | 1,637 | 1,620 | 1,628 | 6,400 |
| 2008/08/19 | 1,659 | 1,670 | 1,628 | 1,649 | 16,800 |
| 2008/08/18 | 1,714 | 1,757 | 1,681 | 1,694 | 42,800 |
| 2008/08/15 | 1,635 | 1,729 | 1,635 | 1,720 | 19,700 |
| 2008/08/14 | 1,635 | 1,675 | 1,635 | 1,645 | 9,800 |
| 2008/08/13 | 1,693 | 1,693 | 1,637 | 1,665 | 20,100 |
| 2008/08/12 | 1,690 | 1,707 | 1,685 | 1,690 | 26,600 |
| 2008/08/11 | 1,719 | 1,719 | 1,669 | 1,692 | 37,200 |
| 2008/08/08 | 1,697 | 1,707 | 1,674 | 1,697 | 39,800 |
| 2008/08/07 | 1,691 | 1,719 | 1,678 | 1,698 | 27,400 |
| 2008/08/06 | 1,700 | 1,724 | 1,652 | 1,719 | 49,200 |
| 2008/08/05 | 1,595 | 1,680 | 1,595 | 1,670 | 43,400 |
| 2008/08/04 | 1,621 | 1,636 | 1,561 | 1,599 | 59,400 |
| 2008/08/01 | 1,667 | 1,718 | 1,505 | 1,591 | 115,600 |
| 2008/07/31 | 1,749 | 1,760 | 1,720 | 1,755 | 28,400 |
| 2008/07/30 | 1,722 | 1,780 | 1,692 | 1,748 | 64,700 |
| 2008/07/29 | 1,720 | 1,734 | 1,704 | 1,722 | 45,300 |
| 2008/07/28 | 1,734 | 1,750 | 1,720 | 1,740 | 23,000 |
| 2008/07/25 | 1,770 | 1,770 | 1,725 | 1,733 | 42,100 |
| 2008/07/24 | 1,764 | 1,777 | 1,749 | 1,774 | 36,200 |
| 2008/07/23 | 1,760 | 1,768 | 1,737 | 1,749 | 32,600 |
| 2008/07/22 | 1,750 | 1,759 | 1,725 | 1,758 | 61,300 |
| 2008/07/18 | 1,750 | 1,753 | 1,717 | 1,721 | 23,300 |
| 2008/07/17 | 1,723 | 1,763 | 1,723 | 1,746 | 41,900 |
| 2008/07/16 | 1,718 | 1,748 | 1,712 | 1,726 | 44,400 |
| 2008/07/15 | 1,747 | 1,747 | 1,704 | 1,718 | 81,800 |
| 2008/07/14 | 1,720 | 1,757 | 1,711 | 1,748 | 34,900 |
| 2008/07/11 | 1,703 | 1,745 | 1,695 | 1,719 | 33,800 |
| 2008/07/10 | 1,701 | 1,714 | 1,695 | 1,702 | 36,900 |
| 2008/07/09 | 1,698 | 1,724 | 1,697 | 1,698 | 19,200 |
| 2008/07/08 | 1,727 | 1,727 | 1,695 | 1,698 | 19,800 |
| 2008/07/07 | 1,702 | 1,727 | 1,702 | 1,717 | 28,700 |
| 2008/07/04 | 1,691 | 1,713 | 1,690 | 1,702 | 61,800 |
| 2008/07/03 | 1,718 | 1,718 | 1,691 | 1,701 | 55,800 |
| 2008/07/02 | 1,722 | 1,730 | 1,704 | 1,716 | 40,800 |
| 2008/07/01 | 1,702 | 1,730 | 1,700 | 1,704 | 50,800 |
| 2008/06/30 | 1,665 | 1,700 | 1,657 | 1,694 | 72,600 |
| 2008/06/27 | 1,630 | 1,647 | 1,629 | 1,635 | 15,400 |
| 2008/06/26 | 1,630 | 1,647 | 1,629 | 1,642 | 12,300 |
| 2008/06/25 | 1,634 | 1,641 | 1,621 | 1,630 | 33,900 |
| 2008/06/24 | 1,629 | 1,643 | 1,629 | 1,634 | 11,600 |
| 2008/06/23 | 1,599 | 1,636 | 1,597 | 1,629 | 26,600 |
| 2008/06/20 | 1,629 | 1,640 | 1,626 | 1,629 | 40,900 |
| 2008/06/19 | 1,629 | 1,633 | 1,590 | 1,629 | 47,900 |
| 2008/06/18 | 1,630 | 1,644 | 1,618 | 1,629 | 29,400 |
| 2008/06/17 | 1,615 | 1,640 | 1,615 | 1,629 | 31,100 |
| 2008/06/16 | 1,610 | 1,628 | 1,610 | 1,615 | 31,400 |
| 2008/06/13 | 1,614 | 1,644 | 1,592 | 1,610 | 97,900 |
| 2008/06/12 | 1,613 | 1,645 | 1,585 | 1,644 | 51,100 |
| 2008/06/11 | 1,607 | 1,626 | 1,598 | 1,603 | 38,500 |
| 2008/06/10 | 1,627 | 1,635 | 1,606 | 1,606 | 15,400 |
| 2008/06/09 | 1,537 | 1,614 | 1,520 | 1,597 | 43,400 |
| 2008/06/06 | 1,650 | 1,657 | 1,627 | 1,627 | 19,800 |
| 2008/06/05 | 1,633 | 1,661 | 1,625 | 1,650 | 30,500 |
| 2008/06/04 | 1,605 | 1,635 | 1,605 | 1,633 | 29,600 |
| 2008/06/03 | 1,640 | 1,646 | 1,597 | 1,603 | 46,100 |
| 2008/06/02 | 1,647 | 1,648 | 1,611 | 1,642 | 37,100 |
| 2008/05/30 | 1,590 | 1,647 | 1,585 | 1,647 | 40,100 |
| 2008/05/29 | 1,526 | 1,592 | 1,526 | 1,583 | 49,000 |
| 2008/05/28 | 1,519 | 1,550 | 1,519 | 1,525 | 54,900 |
| 2008/05/27 | 1,475 | 1,508 | 1,459 | 1,504 | 58,800 |
| 2008/05/26 | 1,484 | 1,484 | 1,466 | 1,475 | 45,200 |
| 2008/05/23 | 1,493 | 1,500 | 1,483 | 1,484 | 39,800 |
| 2008/05/22 | 1,441 | 1,489 | 1,440 | 1,473 | 45,400 |
| 2008/05/21 | 1,453 | 1,475 | 1,449 | 1,461 | 50,200 |
| 2008/05/20 | 1,496 | 1,496 | 1,480 | 1,486 | 42,400 |
| 2008/05/19 | 1,491 | 1,492 | 1,473 | 1,485 | 57,500 |
| 2008/05/16 | 1,430 | 1,468 | 1,430 | 1,459 | 59,300 |
| 2008/05/15 | 1,382 | 1,430 | 1,372 | 1,429 | 83,200 |
| 2008/05/14 | 1,336 | 1,359 | 1,330 | 1,359 | 124,500 |
| 2008/05/13 | 1,400 | 1,400 | 1,312 | 1,336 | 156,500 |
| 2008/05/12 | 1,450 | 1,470 | 1,380 | 1,420 | 48,800 |
| 2008/05/09 | 1,477 | 1,478 | 1,421 | 1,430 | 45,700 |
| 2008/05/08 | 1,470 | 1,490 | 1,468 | 1,485 | 54,200 |
| 2008/05/07 | 1,483 | 1,493 | 1,461 | 1,470 | 45,700 |
| 2008/05/02 | 1,448 | 1,471 | 1,448 | 1,464 | 38,000 |
| 2008/05/01 | 1,478 | 1,478 | 1,445 | 1,461 | 31,900 |
| 2008/04/30 | 1,501 | 1,509 | 1,476 | 1,498 | 35,800 |
| 2008/04/28 | 1,520 | 1,528 | 1,506 | 1,518 | 23,200 |
| 2008/04/25 | 1,515 | 1,525 | 1,515 | 1,520 | 31,600 |
| 2008/04/24 | 1,504 | 1,510 | 1,502 | 1,502 | 29,200 |
| 2008/04/23 | 1,495 | 1,511 | 1,495 | 1,504 | 22,700 |
| 2008/04/22 | 1,510 | 1,512 | 1,493 | 1,495 | 18,500 |
| 2008/04/21 | 1,495 | 1,515 | 1,495 | 1,509 | 31,700 |
| 2008/04/18 | 1,502 | 1,505 | 1,474 | 1,495 | 32,300 |
| 2008/04/17 | 1,479 | 1,502 | 1,479 | 1,494 | 24,300 |
| 2008/04/16 | 1,480 | 1,490 | 1,475 | 1,479 | 30,200 |
| 2008/04/15 | 1,476 | 1,480 | 1,465 | 1,480 | 24,100 |
| 2008/04/14 | 1,515 | 1,515 | 1,468 | 1,475 | 35,600 |
| 2008/04/11 | 1,500 | 1,530 | 1,500 | 1,524 | 26,100 |
| 2008/04/10 | 1,531 | 1,531 | 1,476 | 1,500 | 34,300 |
| 2008/04/09 | 1,541 | 1,543 | 1,525 | 1,530 | 18,400 |
| 2008/04/08 | 1,563 | 1,571 | 1,536 | 1,541 | 42,200 |
| 2008/04/07 | 1,586 | 1,593 | 1,509 | 1,563 | 43,600 |
| 2008/04/04 | 1,600 | 1,608 | 1,562 | 1,586 | 27,000 |
| 2008/04/03 | 1,590 | 1,609 | 1,580 | 1,599 | 55,900 |
| 2008/04/02 | 1,583 | 1,590 | 1,575 | 1,587 | 53,100 |
| 2008/04/01 | 1,499 | 1,529 | 1,491 | 1,523 | 9,900 |
| 2008/03/31 | 1,497 | 1,507 | 1,480 | 1,499 | 16,800 |
| 2008/03/28 | 1,500 | 1,541 | 1,497 | 1,527 | 14,800 |
| 2008/03/27 | 1,484 | 1,500 | 1,477 | 1,494 | 15,800 |
| 2008/03/26 | 1,486 | 1,502 | 1,460 | 1,483 | 16,900 |
| 2008/03/25 | 1,454 | 1,486 | 1,454 | 1,486 | 50,300 |
| 2008/03/24 | 1,530 | 1,539 | 1,444 | 1,453 | 31,200 |
| 2008/03/21 | 1,479 | 1,518 | 1,450 | 1,517 | 20,400 |
| 2008/03/19 | 1,431 | 1,479 | 1,418 | 1,479 | 22,900 |
| 2008/03/18 | 1,399 | 1,419 | 1,376 | 1,405 | 17,600 |
| 2008/03/17 | 1,407 | 1,434 | 1,375 | 1,419 | 17,500 |
| 2008/03/14 | 1,477 | 1,510 | 1,460 | 1,467 | 68,400 |
| 2008/03/13 | 1,515 | 1,540 | 1,510 | 1,533 | 27,800 |
| 2008/03/12 | 1,509 | 1,540 | 1,509 | 1,540 | 33,800 |
| 2008/03/11 | 1,492 | 1,499 | 1,451 | 1,487 | 47,900 |
| 2008/03/10 | 1,526 | 1,536 | 1,513 | 1,522 | 17,800 |
| 2008/03/07 | 1,559 | 1,563 | 1,541 | 1,541 | 27,100 |
| 2008/03/06 | 1,561 | 1,595 | 1,561 | 1,589 | 30,900 |
| 2008/03/05 | 1,586 | 1,591 | 1,560 | 1,560 | 39,800 |
| 2008/03/04 | 1,577 | 1,601 | 1,568 | 1,573 | 44,700 |
| 2008/03/03 | 1,590 | 1,603 | 1,577 | 1,578 | 43,200 |
| 2008/02/29 | 1,598 | 1,621 | 1,596 | 1,620 | 42,900 |
| 2008/02/28 | 1,650 | 1,650 | 1,601 | 1,628 | 62,300 |
| 2008/02/27 | 1,683 | 1,684 | 1,660 | 1,668 | 65,200 |
| 2008/02/26 | 1,709 | 1,709 | 1,670 | 1,670 | 35,900 |
| 2008/02/25 | 1,686 | 1,716 | 1,686 | 1,707 | 54,900 |
| 2008/02/22 | 1,680 | 1,711 | 1,668 | 1,685 | 54,100 |
| 2008/02/21 | 1,698 | 1,719 | 1,693 | 1,702 | 70,200 |
| 2008/02/20 | 1,711 | 1,713 | 1,682 | 1,682 | 49,500 |
| 2008/02/19 | 1,701 | 1,725 | 1,699 | 1,711 | 59,500 |
| 2008/02/18 | 1,647 | 1,747 | 1,642 | 1,701 | 95,100 |
| 2008/02/15 | 1,770 | 1,770 | 1,693 | 1,767 | 61,600 |
| 2008/02/14 | 1,753 | 1,779 | 1,739 | 1,765 | 77,800 |
| 2008/02/13 | 1,742 | 1,758 | 1,674 | 1,729 | 129,100 |
| 2008/02/12 | 1,741 | 1,758 | 1,704 | 1,726 | 103,600 |
| 2008/02/08 | 1,715 | 1,750 | 1,698 | 1,719 | 68,600 |
| 2008/02/07 | 1,734 | 1,766 | 1,676 | 1,723 | 107,100 |
| 2008/02/06 | 1,780 | 1,780 | 1,708 | 1,711 | 59,000 |
| 2008/02/05 | 1,788 | 1,800 | 1,767 | 1,782 | 34,200 |
| 2008/02/04 | 1,771 | 1,800 | 1,767 | 1,800 | 44,000 |
| 2008/02/01 | 1,741 | 1,795 | 1,720 | 1,753 | 56,700 |
| 2008/01/31 | 1,699 | 1,796 | 1,680 | 1,796 | 56,600 |
| 2008/01/30 | 1,720 | 1,753 | 1,669 | 1,699 | 75,200 |
| 2008/01/29 | 1,680 | 1,720 | 1,668 | 1,720 | 40,800 |
| 2008/01/28 | 1,692 | 1,740 | 1,657 | 1,657 | 61,600 |
| 2008/01/25 | 1,614 | 1,667 | 1,600 | 1,667 | 60,600 |
| 2008/01/24 | 1,603 | 1,630 | 1,600 | 1,614 | 51,100 |
| 2008/01/23 | 1,600 | 1,648 | 1,590 | 1,609 | 66,500 |
| 2008/01/22 | 1,603 | 1,619 | 1,537 | 1,537 | 47,600 |
| 2008/01/21 | 1,615 | 1,638 | 1,615 | 1,622 | 47,800 |
| 2008/01/18 | 1,605 | 1,649 | 1,605 | 1,645 | 80,100 |
| 2008/01/17 | 1,616 | 1,663 | 1,616 | 1,660 | 37,200 |
| 2008/01/16 | 1,599 | 1,629 | 1,584 | 1,616 | 37,700 |
| 2008/01/15 | 1,650 | 1,673 | 1,625 | 1,632 | 56,400 |
| 2008/01/11 | 1,674 | 1,691 | 1,673 | 1,678 | 36,200 |
| 2008/01/10 | 1,751 | 1,751 | 1,682 | 1,689 | 22,300 |
| 2008/01/09 | 1,698 | 1,726 | 1,673 | 1,726 | 38,600 |
| 2008/01/08 | 1,677 | 1,707 | 1,677 | 1,701 | 42,800 |
| 2008/01/07 | 1,667 | 1,710 | 1,667 | 1,707 | 101,000 |
| 2008/01/04 | 1,693 | 1,700 | 1,634 | 1,641 | 37,600 |