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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,847 | 1,855 | 1,845 | 1,845 | 9,900 |
| 2022/12/29 | 1,847 | 1,848 | 1,820 | 1,847 | 24,000 |
| 2022/12/28 | 1,832 | 1,847 | 1,831 | 1,847 | 11,700 |
| 2022/12/27 | 1,824 | 1,836 | 1,820 | 1,835 | 14,900 |
| 2022/12/26 | 1,832 | 1,832 | 1,820 | 1,823 | 12,800 |
| 2022/12/23 | 1,827 | 1,836 | 1,820 | 1,833 | 11,900 |
| 2022/12/22 | 1,826 | 1,840 | 1,826 | 1,831 | 16,900 |
| 2022/12/21 | 1,823 | 1,837 | 1,811 | 1,823 | 23,100 |
| 2022/12/20 | 1,864 | 1,869 | 1,823 | 1,830 | 23,200 |
| 2022/12/19 | 1,850 | 1,872 | 1,850 | 1,855 | 16,000 |
| 2022/12/16 | 1,883 | 1,885 | 1,854 | 1,858 | 21,900 |
| 2022/12/15 | 1,874 | 1,892 | 1,874 | 1,885 | 14,500 |
| 2022/12/14 | 1,871 | 1,880 | 1,867 | 1,877 | 18,300 |
| 2022/12/13 | 1,880 | 1,884 | 1,868 | 1,872 | 21,300 |
| 2022/12/12 | 1,883 | 1,886 | 1,863 | 1,873 | 57,800 |
| 2022/12/09 | 1,821 | 1,851 | 1,821 | 1,843 | 24,400 |
| 2022/12/08 | 1,841 | 1,850 | 1,825 | 1,850 | 25,000 |
| 2022/12/07 | 1,818 | 1,844 | 1,812 | 1,841 | 22,100 |
| 2022/12/06 | 1,850 | 1,850 | 1,834 | 1,837 | 19,900 |
| 2022/12/05 | 1,865 | 1,870 | 1,851 | 1,859 | 25,900 |
| 2022/12/02 | 1,900 | 1,910 | 1,873 | 1,876 | 25,400 |
| 2022/12/01 | 1,918 | 1,930 | 1,907 | 1,908 | 23,800 |
| 2022/11/30 | 1,935 | 1,946 | 1,916 | 1,917 | 29,500 |
| 2022/11/29 | 1,953 | 1,955 | 1,930 | 1,937 | 33,000 |
| 2022/11/28 | 1,947 | 1,987 | 1,928 | 1,981 | 38,100 |
| 2022/11/25 | 1,936 | 1,960 | 1,927 | 1,953 | 40,500 |
| 2022/11/24 | 1,921 | 1,937 | 1,892 | 1,936 | 28,600 |
| 2022/11/22 | 1,862 | 1,910 | 1,862 | 1,910 | 28,700 |
| 2022/11/21 | 1,834 | 1,855 | 1,834 | 1,853 | 16,600 |
| 2022/11/18 | 1,836 | 1,848 | 1,825 | 1,834 | 20,800 |
| 2022/11/17 | 1,790 | 1,833 | 1,790 | 1,831 | 25,700 |
| 2022/11/16 | 1,793 | 1,795 | 1,783 | 1,790 | 16,900 |
| 2022/11/15 | 1,781 | 1,809 | 1,781 | 1,802 | 28,500 |
| 2022/11/14 | 1,806 | 1,806 | 1,770 | 1,774 | 42,300 |
| 2022/11/11 | 1,839 | 1,839 | 1,805 | 1,807 | 25,700 |
| 2022/11/10 | 1,829 | 1,829 | 1,813 | 1,820 | 23,000 |
| 2022/11/09 | 1,828 | 1,838 | 1,818 | 1,826 | 25,600 |
| 2022/11/08 | 1,834 | 1,846 | 1,824 | 1,824 | 32,100 |
| 2022/11/07 | 1,872 | 1,875 | 1,835 | 1,835 | 33,700 |
| 2022/11/04 | 1,886 | 1,895 | 1,864 | 1,874 | 64,500 |
| 2022/11/02 | 1,905 | 1,936 | 1,881 | 1,888 | 93,900 |
| 2022/11/01 | 1,991 | 2,039 | 1,831 | 1,910 | 206,000 |
| 2022/10/31 | 1,982 | 2,013 | 1,982 | 2,000 | 38,400 |
| 2022/10/28 | 1,992 | 2,043 | 1,982 | 1,982 | 183,200 |
| 2022/10/27 | 2,022 | 2,036 | 2,006 | 2,016 | 25,800 |
| 2022/10/26 | 1,995 | 2,023 | 1,995 | 2,023 | 26,300 |
| 2022/10/25 | 1,998 | 2,010 | 1,982 | 1,995 | 30,700 |
| 2022/10/24 | 1,980 | 2,008 | 1,968 | 1,984 | 27,200 |
| 2022/10/21 | 1,991 | 2,003 | 1,978 | 1,978 | 15,800 |
| 2022/10/20 | 1,997 | 2,014 | 1,987 | 1,998 | 18,300 |
| 2022/10/19 | 2,012 | 2,018 | 1,990 | 2,001 | 19,200 |
| 2022/10/18 | 2,014 | 2,018 | 1,992 | 2,003 | 22,200 |
| 2022/10/17 | 1,970 | 2,002 | 1,965 | 1,978 | 17,400 |
| 2022/10/14 | 1,978 | 2,017 | 1,962 | 1,997 | 28,700 |
| 2022/10/13 | 1,969 | 1,969 | 1,944 | 1,948 | 19,900 |
| 2022/10/12 | 1,979 | 1,993 | 1,963 | 1,964 | 32,100 |
| 2022/10/11 | 1,976 | 1,986 | 1,966 | 1,979 | 21,900 |
| 2022/10/07 | 1,998 | 2,016 | 1,987 | 1,987 | 25,900 |
| 2022/10/06 | 1,994 | 2,018 | 1,993 | 2,014 | 33,000 |
| 2022/10/05 | 1,981 | 1,995 | 1,977 | 1,979 | 22,100 |
| 2022/10/04 | 1,930 | 1,981 | 1,930 | 1,974 | 18,700 |
| 2022/10/03 | 1,888 | 1,906 | 1,870 | 1,906 | 18,300 |
| 2022/09/30 | 1,940 | 1,941 | 1,886 | 1,894 | 22,400 |
| 2022/09/29 | 1,953 | 1,960 | 1,907 | 1,949 | 20,800 |
| 2022/09/28 | 1,959 | 1,964 | 1,931 | 1,960 | 25,800 |
| 2022/09/27 | 1,978 | 1,980 | 1,948 | 1,949 | 17,800 |
| 2022/09/26 | 1,983 | 1,984 | 1,963 | 1,973 | 28,600 |
| 2022/09/22 | 2,000 | 2,026 | 1,991 | 2,008 | 32,800 |
| 2022/09/21 | 2,015 | 2,020 | 2,001 | 2,017 | 13,400 |
| 2022/09/20 | 2,024 | 2,059 | 2,019 | 2,021 | 28,100 |
| 2022/09/16 | 2,033 | 2,046 | 2,022 | 2,026 | 19,200 |
| 2022/09/15 | 2,065 | 2,065 | 2,043 | 2,054 | 20,000 |
| 2022/09/14 | 2,030 | 2,075 | 2,030 | 2,065 | 28,100 |
| 2022/09/13 | 2,075 | 2,096 | 2,070 | 2,089 | 27,600 |
| 2022/09/12 | 2,064 | 2,085 | 2,056 | 2,072 | 28,700 |
| 2022/09/09 | 1,999 | 2,058 | 1,999 | 2,049 | 38,800 |
| 2022/09/08 | 2,001 | 2,016 | 1,995 | 2,016 | 25,800 |
| 2022/09/07 | 2,021 | 2,021 | 1,986 | 1,997 | 32,300 |
| 2022/09/06 | 2,021 | 2,032 | 2,013 | 2,021 | 26,600 |
| 2022/09/05 | 2,044 | 2,045 | 2,020 | 2,032 | 21,000 |
| 2022/09/02 | 2,056 | 2,076 | 2,014 | 2,055 | 55,800 |
| 2022/09/01 | 2,068 | 2,082 | 2,023 | 2,034 | 64,600 |
| 2022/08/31 | 2,088 | 2,113 | 2,085 | 2,098 | 35,500 |
| 2022/08/30 | 2,074 | 2,110 | 2,071 | 2,097 | 61,500 |
| 2022/08/29 | 2,067 | 2,093 | 2,059 | 2,067 | 57,700 |
| 2022/08/26 | 2,074 | 2,075 | 2,050 | 2,055 | 12,900 |
| 2022/08/25 | 2,048 | 2,074 | 2,045 | 2,070 | 31,800 |
| 2022/08/24 | 2,024 | 2,060 | 2,024 | 2,055 | 28,300 |
| 2022/08/23 | 2,026 | 2,058 | 2,012 | 2,024 | 26,000 |
| 2022/08/22 | 2,044 | 2,047 | 2,028 | 2,035 | 17,100 |
| 2022/08/19 | 2,038 | 2,067 | 2,038 | 2,063 | 38,600 |
| 2022/08/18 | 2,039 | 2,039 | 2,023 | 2,038 | 20,500 |
| 2022/08/17 | 2,024 | 2,045 | 2,023 | 2,038 | 43,600 |
| 2022/08/16 | 2,016 | 2,023 | 2,003 | 2,013 | 26,000 |
| 2022/08/15 | 2,004 | 2,018 | 1,985 | 2,013 | 43,700 |
| 2022/08/12 | 1,980 | 2,005 | 1,980 | 2,005 | 42,000 |
| 2022/08/10 | 2,000 | 2,000 | 1,975 | 1,977 | 29,000 |
| 2022/08/09 | 2,005 | 2,005 | 1,980 | 2,000 | 24,600 |
| 2022/08/08 | 1,991 | 2,009 | 1,978 | 2,001 | 39,700 |
| 2022/08/05 | 1,973 | 2,000 | 1,966 | 1,998 | 60,100 |
| 2022/08/04 | 1,975 | 1,985 | 1,936 | 1,973 | 50,500 |
| 2022/08/03 | 1,935 | 1,985 | 1,913 | 1,973 | 178,400 |
| 2022/08/02 | 1,880 | 1,902 | 1,854 | 1,855 | 54,700 |
| 2022/08/01 | 1,878 | 1,890 | 1,870 | 1,890 | 42,000 |
| 2022/07/29 | 1,880 | 1,880 | 1,858 | 1,875 | 23,200 |
| 2022/07/28 | 1,865 | 1,882 | 1,857 | 1,881 | 30,500 |
| 2022/07/27 | 1,880 | 1,885 | 1,863 | 1,868 | 23,300 |
| 2022/07/26 | 1,871 | 1,885 | 1,868 | 1,876 | 18,200 |
| 2022/07/25 | 1,869 | 1,883 | 1,854 | 1,878 | 36,600 |
| 2022/07/22 | 1,856 | 1,869 | 1,846 | 1,862 | 20,100 |
| 2022/07/21 | 1,848 | 1,868 | 1,837 | 1,865 | 28,300 |
| 2022/07/20 | 1,831 | 1,847 | 1,825 | 1,847 | 36,900 |
| 2022/07/19 | 1,808 | 1,822 | 1,791 | 1,815 | 16,000 |
| 2022/07/15 | 1,813 | 1,830 | 1,803 | 1,805 | 16,800 |
| 2022/07/14 | 1,790 | 1,809 | 1,777 | 1,806 | 19,000 |
| 2022/07/13 | 1,788 | 1,805 | 1,786 | 1,789 | 18,500 |
| 2022/07/12 | 1,820 | 1,820 | 1,789 | 1,796 | 30,200 |
| 2022/07/11 | 1,821 | 1,833 | 1,807 | 1,822 | 49,300 |
| 2022/07/08 | 1,785 | 1,815 | 1,779 | 1,790 | 50,300 |
| 2022/07/07 | 1,774 | 1,800 | 1,767 | 1,792 | 43,800 |
| 2022/07/06 | 1,746 | 1,778 | 1,746 | 1,768 | 33,500 |
| 2022/07/05 | 1,746 | 1,767 | 1,740 | 1,761 | 47,500 |
| 2022/07/04 | 1,745 | 1,753 | 1,722 | 1,743 | 47,400 |
| 2022/07/01 | 1,722 | 1,744 | 1,720 | 1,726 | 37,400 |
| 2022/06/30 | 1,725 | 1,736 | 1,710 | 1,727 | 55,400 |
| 2022/06/29 | 1,729 | 1,739 | 1,714 | 1,725 | 78,100 |
| 2022/06/28 | 1,708 | 1,739 | 1,705 | 1,739 | 41,600 |
| 2022/06/27 | 1,731 | 1,734 | 1,718 | 1,723 | 27,600 |
| 2022/06/24 | 1,717 | 1,721 | 1,698 | 1,720 | 38,200 |
| 2022/06/23 | 1,698 | 1,706 | 1,692 | 1,702 | 36,800 |
| 2022/06/22 | 1,729 | 1,730 | 1,691 | 1,695 | 30,700 |
| 2022/06/21 | 1,694 | 1,718 | 1,694 | 1,715 | 25,000 |
| 2022/06/20 | 1,709 | 1,723 | 1,681 | 1,691 | 39,500 |
| 2022/06/17 | 1,682 | 1,705 | 1,676 | 1,692 | 45,100 |
| 2022/06/16 | 1,724 | 1,732 | 1,695 | 1,704 | 61,600 |
| 2022/06/15 | 1,716 | 1,725 | 1,700 | 1,705 | 43,000 |
| 2022/06/14 | 1,708 | 1,718 | 1,695 | 1,706 | 49,200 |
| 2022/06/13 | 1,720 | 1,720 | 1,697 | 1,708 | 49,500 |
| 2022/06/10 | 1,734 | 1,738 | 1,723 | 1,723 | 38,000 |
| 2022/06/09 | 1,746 | 1,758 | 1,739 | 1,751 | 46,700 |
| 2022/06/08 | 1,760 | 1,765 | 1,746 | 1,757 | 56,600 |
| 2022/06/07 | 1,736 | 1,758 | 1,732 | 1,751 | 68,000 |
| 2022/06/06 | 1,729 | 1,734 | 1,713 | 1,718 | 32,600 |
| 2022/06/03 | 1,740 | 1,740 | 1,710 | 1,720 | 43,100 |
| 2022/06/02 | 1,746 | 1,746 | 1,722 | 1,727 | 42,900 |
| 2022/06/01 | 1,715 | 1,745 | 1,707 | 1,745 | 51,200 |
| 2022/05/31 | 1,700 | 1,721 | 1,696 | 1,700 | 45,500 |
| 2022/05/30 | 1,700 | 1,708 | 1,687 | 1,700 | 111,200 |
| 2022/05/27 | 1,710 | 1,710 | 1,685 | 1,697 | 42,300 |
| 2022/05/26 | 1,675 | 1,699 | 1,670 | 1,688 | 43,800 |
| 2022/05/25 | 1,694 | 1,694 | 1,678 | 1,679 | 34,300 |
| 2022/05/24 | 1,705 | 1,707 | 1,683 | 1,687 | 41,300 |
| 2022/05/23 | 1,711 | 1,718 | 1,698 | 1,704 | 37,600 |
| 2022/05/20 | 1,707 | 1,715 | 1,692 | 1,706 | 37,900 |
| 2022/05/19 | 1,679 | 1,709 | 1,663 | 1,709 | 58,800 |
| 2022/05/18 | 1,708 | 1,720 | 1,697 | 1,711 | 36,500 |
| 2022/05/17 | 1,717 | 1,739 | 1,704 | 1,713 | 45,000 |
| 2022/05/16 | 1,734 | 1,734 | 1,680 | 1,708 | 67,500 |
| 2022/05/13 | 1,669 | 1,727 | 1,664 | 1,727 | 95,700 |
| 2022/05/12 | 1,701 | 1,716 | 1,655 | 1,665 | 141,500 |
| 2022/05/11 | 1,730 | 1,740 | 1,675 | 1,702 | 220,400 |
| 2022/05/10 | 1,990 | 1,996 | 1,684 | 1,738 | 358,100 |
| 2022/05/09 | 1,992 | 2,009 | 1,980 | 2,002 | 45,700 |
| 2022/05/06 | 1,982 | 2,004 | 1,979 | 1,994 | 42,600 |
| 2022/05/02 | 1,989 | 2,006 | 1,976 | 1,982 | 43,500 |
| 2022/04/28 | 1,955 | 1,994 | 1,953 | 1,990 | 39,900 |
| 2022/04/27 | 1,978 | 1,978 | 1,954 | 1,961 | 90,400 |
| 2022/04/26 | 1,990 | 1,996 | 1,970 | 1,987 | 21,000 |
| 2022/04/25 | 1,995 | 1,995 | 1,969 | 1,973 | 30,500 |
| 2022/04/22 | 1,980 | 2,005 | 1,971 | 2,001 | 29,000 |
| 2022/04/21 | 1,974 | 2,003 | 1,974 | 2,001 | 23,200 |
| 2022/04/20 | 1,976 | 1,985 | 1,968 | 1,974 | 26,600 |
| 2022/04/19 | 1,966 | 1,976 | 1,964 | 1,967 | 27,600 |
| 2022/04/18 | 1,999 | 2,006 | 1,952 | 1,957 | 33,900 |
| 2022/04/15 | 1,997 | 2,016 | 1,986 | 2,008 | 37,400 |
| 2022/04/14 | 1,967 | 1,987 | 1,961 | 1,987 | 25,600 |
| 2022/04/13 | 1,956 | 1,972 | 1,950 | 1,965 | 47,900 |
| 2022/04/12 | 1,952 | 1,966 | 1,951 | 1,960 | 50,700 |
| 2022/04/11 | 1,983 | 1,983 | 1,942 | 1,956 | 73,700 |
| 2022/04/08 | 1,990 | 2,001 | 1,981 | 2,001 | 84,200 |
| 2022/04/07 | 1,989 | 1,990 | 1,943 | 1,978 | 137,300 |
| 2022/04/06 | 2,019 | 2,021 | 1,999 | 1,999 | 71,400 |
| 2022/04/05 | 2,046 | 2,052 | 2,025 | 2,027 | 61,700 |
| 2022/04/04 | 2,030 | 2,039 | 2,014 | 2,027 | 76,900 |
| 2022/04/01 | 2,040 | 2,041 | 2,018 | 2,037 | 47,500 |
| 2022/03/31 | 2,050 | 2,064 | 2,042 | 2,049 | 48,900 |
| 2022/03/30 | 2,052 | 2,065 | 2,035 | 2,059 | 60,900 |
| 2022/03/29 | 2,128 | 2,128 | 2,094 | 2,111 | 60,200 |
| 2022/03/28 | 2,124 | 2,135 | 2,102 | 2,111 | 57,500 |
| 2022/03/25 | 2,116 | 2,121 | 2,096 | 2,108 | 60,200 |
| 2022/03/24 | 2,087 | 2,103 | 2,079 | 2,103 | 48,300 |
| 2022/03/23 | 2,100 | 2,124 | 2,096 | 2,117 | 63,200 |
| 2022/03/22 | 2,134 | 2,134 | 2,089 | 2,092 | 71,700 |
| 2022/03/18 | 2,090 | 2,128 | 2,070 | 2,119 | 100,900 |
| 2022/03/17 | 2,090 | 2,090 | 2,059 | 2,081 | 42,000 |
| 2022/03/16 | 2,078 | 2,082 | 2,051 | 2,056 | 60,400 |
| 2022/03/15 | 2,054 | 2,073 | 2,033 | 2,067 | 49,500 |
| 2022/03/14 | 2,039 | 2,051 | 2,029 | 2,037 | 53,400 |
| 2022/03/11 | 2,050 | 2,053 | 2,018 | 2,029 | 56,000 |
| 2022/03/10 | 2,017 | 2,058 | 2,004 | 2,054 | 137,100 |
| 2022/03/09 | 2,012 | 2,026 | 1,999 | 2,007 | 71,100 |
| 2022/03/08 | 2,050 | 2,055 | 1,979 | 1,994 | 148,000 |
| 2022/03/07 | 2,080 | 2,091 | 2,046 | 2,072 | 87,600 |
| 2022/03/04 | 2,091 | 2,110 | 2,081 | 2,090 | 74,400 |
| 2022/03/03 | 2,100 | 2,111 | 2,078 | 2,083 | 88,300 |
| 2022/03/02 | 2,102 | 2,103 | 2,068 | 2,068 | 56,900 |
| 2022/03/01 | 2,158 | 2,164 | 2,112 | 2,112 | 54,200 |
| 2022/02/28 | 2,104 | 2,150 | 2,097 | 2,144 | 65,900 |
| 2022/02/25 | 2,099 | 2,105 | 2,074 | 2,095 | 49,100 |
| 2022/02/24 | 2,073 | 2,089 | 2,058 | 2,086 | 66,900 |
| 2022/02/22 | 2,103 | 2,115 | 2,074 | 2,075 | 49,800 |
| 2022/02/21 | 2,108 | 2,133 | 2,106 | 2,114 | 28,300 |
| 2022/02/18 | 2,144 | 2,156 | 2,130 | 2,132 | 41,800 |
| 2022/02/17 | 2,178 | 2,178 | 2,150 | 2,168 | 52,000 |
| 2022/02/16 | 2,148 | 2,185 | 2,144 | 2,185 | 55,100 |
| 2022/02/15 | 2,175 | 2,182 | 2,122 | 2,129 | 64,700 |
| 2022/02/14 | 2,156 | 2,164 | 2,128 | 2,157 | 45,400 |
| 2022/02/10 | 2,158 | 2,170 | 2,149 | 2,168 | 44,200 |
| 2022/02/09 | 2,134 | 2,158 | 2,116 | 2,143 | 48,700 |
| 2022/02/08 | 2,139 | 2,147 | 2,112 | 2,124 | 64,800 |
| 2022/02/07 | 2,138 | 2,162 | 2,113 | 2,136 | 134,000 |
| 2022/02/04 | 2,102 | 2,122 | 2,025 | 2,121 | 349,900 |
| 2022/02/03 | 2,168 | 2,187 | 2,157 | 2,171 | 75,800 |
| 2022/02/02 | 2,130 | 2,167 | 2,130 | 2,158 | 71,900 |
| 2022/02/01 | 2,194 | 2,198 | 2,123 | 2,125 | 67,500 |
| 2022/01/31 | 2,140 | 2,178 | 2,131 | 2,170 | 54,500 |
| 2022/01/28 | 2,100 | 2,132 | 2,091 | 2,130 | 46,300 |
| 2022/01/27 | 2,174 | 2,181 | 2,075 | 2,084 | 119,200 |
| 2022/01/26 | 2,190 | 2,195 | 2,160 | 2,170 | 42,400 |
| 2022/01/25 | 2,200 | 2,216 | 2,136 | 2,156 | 68,900 |
| 2022/01/24 | 2,101 | 2,191 | 2,099 | 2,179 | 112,700 |
| 2022/01/21 | 2,070 | 2,082 | 2,036 | 2,080 | 51,200 |
| 2022/01/20 | 2,061 | 2,104 | 2,056 | 2,075 | 53,300 |
| 2022/01/19 | 2,128 | 2,134 | 2,056 | 2,061 | 122,100 |
| 2022/01/18 | 2,140 | 2,169 | 2,138 | 2,150 | 44,000 |
| 2022/01/17 | 2,186 | 2,186 | 2,122 | 2,138 | 69,400 |
| 2022/01/14 | 2,190 | 2,199 | 2,170 | 2,186 | 68,400 |
| 2022/01/13 | 2,173 | 2,190 | 2,147 | 2,185 | 42,500 |
| 2022/01/12 | 2,158 | 2,194 | 2,158 | 2,173 | 63,700 |
| 2022/01/11 | 2,129 | 2,153 | 2,103 | 2,151 | 73,000 |
| 2022/01/07 | 2,159 | 2,159 | 2,107 | 2,124 | 53,400 |
| 2022/01/06 | 2,181 | 2,181 | 2,130 | 2,130 | 80,900 |
| 2022/01/05 | 2,180 | 2,195 | 2,165 | 2,185 | 76,400 |
| 2022/01/04 | 2,137 | 2,178 | 2,128 | 2,177 | 82,800 |