アイダエンジニアリング(6118)の株価時系列情報
アイダエンジニアリング(6118)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 |
---|---|---|---|---|---|
1983/12/28 | 980 | 990 | 980 | 981 | 56,000 |
1983/12/27 | 981 | 990 | 981 | 983 | 27,000 |
1983/12/26 | 960 | 1,010 | 960 | 991 | 283,000 |
1983/12/24 | 980 | 985 | 970 | 970 | 484,000 |
1983/12/23 | 980 | 980 | 975 | 975 | 154,000 |
1983/12/22 | 989 | 1,000 | 980 | 1,000 | 230,000 |
1983/12/21 | 1,000 | 1,020 | 989 | 989 | 407,000 |
1983/12/20 | 968 | 1,020 | 968 | 1,010 | 570,000 |
1983/12/19 | 979 | 983 | 955 | 983 | 264,000 |
1983/12/17 | 990 | 990 | 975 | 988 | 437,000 |
1983/12/16 | 1,000 | 1,000 | 975 | 990 | 1,163,000 |
1983/12/15 | 940 | 990 | 935 | 985 | 724,000 |
1983/12/14 | 915 | 930 | 914 | 930 | 548,000 |
1983/12/13 | 900 | 918 | 900 | 910 | 381,000 |
1983/12/12 | 887 | 900 | 873 | 900 | 193,000 |
1983/12/09 | 874 | 880 | 870 | 870 | 137,000 |
1983/12/08 | 885 | 885 | 870 | 885 | 242,000 |
1983/12/07 | 902 | 905 | 870 | 885 | 267,000 |
1983/12/06 | 909 | 920 | 905 | 909 | 904,000 |
1983/12/05 | 880 | 904 | 870 | 899 | 489,000 |
1983/12/03 | 859 | 880 | 859 | 880 | 316,000 |
1983/12/02 | 860 | 880 | 856 | 874 | 819,000 |
1983/12/01 | 835 | 855 | 835 | 837 | 343,000 |
1983/11/30 | 840 | 840 | 830 | 830 | 277,000 |
1983/11/29 | 855 | 870 | 830 | 830 | 409,000 |
1983/11/28 | 840 | 850 | 832 | 850 | 495,000 |
1983/11/26 | 830 | 845 | 830 | 832 | 135,000 |
1983/11/25 | 847 | 847 | 830 | 840 | 315,000 |
1983/11/24 | 840 | 846 | 830 | 845 | 263,000 |
1983/11/22 | 856 | 865 | 846 | 846 | 850,000 |
1983/11/21 | 825 | 856 | 825 | 855 | 756,000 |
1983/11/19 | 825 | 825 | 806 | 822 | 357,000 |
1983/11/18 | 810 | 833 | 810 | 815 | 859,000 |
1983/11/17 | 825 | 830 | 800 | 800 | 1,133,000 |
1983/11/16 | 790 | 820 | 787 | 815 | 2,090,000 |
1983/11/15 | 785 | 794 | 780 | 785 | 699,000 |
1983/11/14 | 775 | 788 | 775 | 779 | 469,000 |
1983/11/11 | 740 | 775 | 740 | 775 | 185,000 |
1983/11/10 | 770 | 770 | 740 | 740 | 113,000 |
1983/11/09 | 785 | 785 | 764 | 774 | 175,000 |
1983/11/08 | 787 | 795 | 770 | 784 | 502,000 |
1983/11/07 | 760 | 778 | 760 | 778 | 148,000 |
1983/11/05 | 780 | 784 | 767 | 780 | 464,000 |
1983/11/04 | 789 | 805 | 786 | 792 | 1,432,000 |
1983/11/02 | 750 | 779 | 750 | 779 | 312,000 |
1983/11/01 | 756 | 766 | 751 | 752 | 241,000 |
1983/10/31 | 750 | 768 | 750 | 755 | 164,000 |
1983/10/29 | 745 | 750 | 738 | 750 | 35,000 |
1983/10/28 | 750 | 750 | 735 | 750 | 323,000 |
1983/10/27 | 725 | 750 | 720 | 750 | 37,000 |
1983/10/26 | 713 | 720 | 713 | 715 | 72,000 |
1983/10/25 | 710 | 723 | 710 | 716 | 90,000 |
1983/10/24 | 740 | 741 | 716 | 716 | 109,000 |
1983/10/22 | 748 | 750 | 735 | 741 | 119,000 |
1983/10/21 | 766 | 766 | 735 | 746 | 264,000 |
1983/10/20 | 778 | 781 | 761 | 765 | 1,042,000 |
1983/10/19 | 770 | 778 | 755 | 778 | 1,115,000 |
1983/10/18 | 741 | 789 | 741 | 777 | 2,609,999 |
1983/10/17 | 700 | 735 | 697 | 735 | 348,000 |
1983/10/15 | 700 | 700 | 690 | 699 | 125,000 |
1983/10/14 | 700 | 715 | 685 | 690 | 592,000 |
1983/10/13 | 710 | 740 | 690 | 690 | 520,000 |
1983/10/12 | 674 | 680 | 663 | 680 | 67,000 |
1983/10/11 | 680 | 685 | 665 | 675 | 183,000 |
1983/10/07 | 679 | 679 | 665 | 665 | 99,000 |
1983/10/06 | 678 | 682 | 675 | 675 | 86,000 |
1983/10/05 | 691 | 691 | 680 | 680 | 114,000 |
1983/10/04 | 694 | 694 | 693 | 694 | 62,000 |
1983/10/01 | 680 | 690 | 675 | 690 | 33,000 |
1983/09/30 | 685 | 695 | 670 | 670 | 324,000 |
1983/09/29 | 655 | 675 | 655 | 675 | 79,000 |
1983/09/28 | 655 | 660 | 651 | 653 | 44,000 |
1983/09/27 | 650 | 660 | 640 | 640 | 139,000 |
1983/09/26 | 655 | 655 | 640 | 640 | 72,000 |
1983/09/24 | 656 | 669 | 656 | 665 | 61,000 |
1983/09/22 | 654 | 665 | 640 | 665 | 153,000 |
1983/09/21 | 641 | 645 | 635 | 645 | 113,000 |
1983/09/20 | 631 | 644 | 631 | 644 | 140,000 |
1983/09/19 | 645 | 645 | 625 | 635 | 132,000 |
1983/09/17 | 655 | 660 | 640 | 655 | 133,000 |
1983/09/16 | 680 | 680 | 655 | 660 | 122,000 |
1983/09/14 | 698 | 699 | 680 | 693 | 78,000 |
1983/09/13 | 713 | 713 | 700 | 705 | 70,000 |
1983/09/12 | 695 | 715 | 695 | 714 | 124,000 |
1983/09/09 | 718 | 718 | 699 | 705 | 82,000 |
1983/09/08 | 725 | 738 | 721 | 721 | 54,000 |
1983/09/07 | 745 | 745 | 725 | 725 | 222,000 |
1983/09/06 | 735 | 745 | 735 | 745 | 149,000 |
1983/09/05 | 729 | 750 | 729 | 739 | 249,000 |
1983/09/03 | 727 | 732 | 727 | 732 | 245,000 |
1983/09/02 | 725 | 735 | 721 | 730 | 323,000 |
1983/09/01 | 758 | 765 | 715 | 720 | 723,000 |
1983/08/31 | 770 | 780 | 740 | 770 | 538,000 |
1983/08/30 | 795 | 830 | 795 | 800 | 1,388,000 |
1983/08/29 | 770 | 805 | 760 | 805 | 2,202,000 |
1983/08/27 | 775 | 775 | 768 | 768 | 212,000 |
1983/08/26 | 735 | 790 | 729 | 784 | 1,335,000 |
1983/08/25 | 739 | 742 | 725 | 735 | 830,000 |
1983/08/24 | 738 | 738 | 716 | 730 | 582,000 |
1983/08/23 | 723 | 735 | 715 | 728 | 622,000 |
1983/08/22 | 701 | 701 | 684 | 693 | 441,000 |
1983/08/20 | 730 | 739 | 717 | 717 | 329,000 |
1983/08/19 | 675 | 750 | 675 | 750 | 1,534,000 |
1983/08/18 | 671 | 680 | 660 | 674 | 654,000 |
1983/08/17 | 660 | 670 | 660 | 670 | 250,000 |
1983/08/16 | 650 | 660 | 643 | 660 | 493,000 |
1983/08/15 | 615 | 630 | 615 | 630 | 55,000 |
1983/08/12 | 607 | 610 | 605 | 605 | 32,000 |
1983/08/11 | 610 | 620 | 606 | 617 | 58,000 |
1983/08/10 | 605 | 610 | 605 | 605 | 197,000 |
1983/08/09 | 630 | 630 | 600 | 600 | 282,000 |
1983/08/08 | 623 | 630 | 623 | 630 | 63,000 |
1983/08/06 | 626 | 630 | 626 | 630 | 55,000 |
1983/08/05 | 623 | 624 | 623 | 623 | 63,000 |
1983/08/04 | 675 | 675 | 660 | 663 | 318,000 |
1983/08/03 | 662 | 685 | 655 | 670 | 1,227,000 |
1983/08/02 | 638 | 660 | 630 | 660 | 430,000 |
1983/08/01 | 620 | 655 | 615 | 638 | 351,000 |
1983/07/30 | 640 | 650 | 622 | 622 | 440,000 |
1983/07/29 | 660 | 695 | 640 | 670 | 2,507,999 |
1983/07/28 | 647 | 647 | 647 | 647 | 1,279,000 |
1983/07/27 | 495 | 555 | 495 | 547 | 759,000 |
1983/07/26 | 490 | 490 | 490 | 490 | 47,000 |
1983/07/25 | 507 | 510 | 495 | 495 | 30,000 |
1983/07/23 | 506 | 510 | 505 | 505 | 77,000 |
1983/07/22 | 511 | 515 | 505 | 506 | 142,000 |
1983/07/21 | 507 | 512 | 507 | 511 | 102,000 |
1983/07/20 | 505 | 510 | 502 | 510 | 78,000 |
1983/07/19 | 503 | 510 | 501 | 509 | 118,000 |
1983/07/18 | 508 | 520 | 508 | 511 | 187,000 |
1983/07/15 | 491 | 515 | 490 | 508 | 576,000 |
1983/07/14 | 485 | 490 | 475 | 490 | 142,000 |
1983/07/13 | 482 | 500 | 481 | 483 | 374,000 |
1983/07/12 | 465 | 490 | 465 | 485 | 196,000 |
1983/07/11 | 460 | 465 | 460 | 465 | 50,000 |
1983/07/08 | 466 | 466 | 450 | 450 | 18,000 |
1983/07/07 | 475 | 475 | 466 | 469 | 31,000 |
1983/07/06 | 461 | 470 | 460 | 470 | 48,000 |
1983/07/04 | 444 | 447 | 444 | 446 | 17,000 |
1983/07/02 | 446 | 451 | 441 | 441 | 17,000 |
1983/07/01 | 446 | 451 | 446 | 451 | 30,000 |
1983/06/30 | 451 | 451 | 451 | 451 | 12,000 |
1983/06/29 | 456 | 456 | 455 | 456 | 42,000 |
1983/06/28 | 457 | 457 | 455 | 457 | 76,000 |
1983/06/24 | 470 | 470 | 470 | 470 | 56,000 |
1983/06/23 | 465 | 470 | 463 | 469 | 64,000 |
1983/06/21 | 457 | 480 | 457 | 477 | 104,000 |
1983/06/20 | 453 | 453 | 453 | 453 | 42,000 |
1983/06/16 | 458 | 458 | 458 | 458 | 40,000 |
1983/06/15 | 465 | 465 | 460 | 463 | 101,000 |
1983/06/14 | 460 | 470 | 460 | 470 | 67,000 |
1983/06/13 | 471 | 471 | 465 | 465 | 129,000 |
1983/06/11 | 470 | 474 | 465 | 471 | 219,000 |
1983/06/10 | 460 | 468 | 459 | 465 | 161,000 |
1983/06/09 | 450 | 468 | 448 | 455 | 255,000 |
1983/06/08 | 449 | 450 | 445 | 450 | 38,000 |
1983/06/07 | 449 | 449 | 447 | 448 | 34,000 |
1983/06/06 | 449 | 449 | 445 | 449 | 50,000 |
1983/06/04 | 446 | 450 | 445 | 445 | 46,000 |
1983/06/03 | 435 | 441 | 435 | 441 | 28,000 |
1983/06/01 | 445 | 449 | 440 | 449 | 13,000 |
1983/05/31 | 445 | 445 | 440 | 445 | 9,000 |
1983/05/30 | 440 | 450 | 440 | 445 | 40,000 |
1983/05/27 | 449 | 449 | 445 | 445 | 20,000 |
1983/05/26 | 440 | 450 | 440 | 450 | 46,000 |
1983/05/25 | 425 | 432 | 425 | 430 | 36,000 |
1983/05/24 | 445 | 445 | 430 | 430 | 55,000 |
1983/05/23 | 445 | 445 | 440 | 441 | 30,000 |
1983/05/20 | 450 | 450 | 440 | 440 | 168,000 |
1983/05/19 | 455 | 459 | 445 | 449 | 415,000 |
1983/05/17 | 400 | 410 | 390 | 410 | 101,000 |
1983/05/16 | 409 | 409 | 405 | 405 | 31,000 |
1983/05/14 | 420 | 420 | 415 | 415 | 39,000 |
1983/05/13 | 425 | 430 | 420 | 420 | 152,000 |
1983/05/12 | 430 | 430 | 425 | 425 | 36,000 |
1983/05/11 | 435 | 435 | 431 | 435 | 42,000 |
1983/05/10 | 441 | 448 | 441 | 445 | 15,000 |
1983/05/09 | 440 | 440 | 435 | 440 | 37,000 |
1983/05/07 | 454 | 454 | 440 | 440 | 52,000 |
1983/05/06 | 451 | 455 | 450 | 450 | 31,000 |
1983/05/04 | 440 | 444 | 435 | 444 | 30,000 |
1983/05/02 | 443 | 445 | 436 | 440 | 69,000 |
1983/04/30 | 443 | 443 | 443 | 443 | 42,000 |
1983/04/28 | 441 | 450 | 439 | 450 | 328,000 |
1983/04/27 | 438 | 443 | 438 | 443 | 63,000 |
1983/04/26 | 439 | 439 | 434 | 435 | 27,000 |
1983/04/25 | 436 | 439 | 431 | 434 | 16,000 |
1983/04/23 | 436 | 436 | 435 | 435 | 20,000 |
1983/04/22 | 435 | 438 | 430 | 438 | 20,000 |
1983/04/21 | 433 | 437 | 432 | 437 | 28,000 |
1983/04/20 | 430 | 432 | 426 | 432 | 55,000 |
1983/04/19 | 420 | 430 | 420 | 430 | 92,000 |
1983/04/18 | 415 | 419 | 415 | 418 | 19,000 |
1983/04/15 | 410 | 415 | 410 | 411 | 17,000 |
1983/04/14 | 415 | 415 | 406 | 406 | 14,000 |
1983/04/13 | 417 | 417 | 411 | 411 | 21,000 |
1983/04/12 | 412 | 415 | 411 | 415 | 16,000 |
1983/04/11 | 414 | 415 | 410 | 411 | 16,000 |
1983/04/09 | 415 | 420 | 414 | 414 | 53,000 |
1983/04/08 | 419 | 419 | 417 | 419 | 47,000 |
1983/04/07 | 420 | 420 | 419 | 420 | 65,000 |
1983/04/05 | 422 | 422 | 421 | 422 | 4,000 |
1983/04/04 | 425 | 426 | 420 | 420 | 30,000 |
1983/04/02 | 426 | 426 | 426 | 426 | 9,000 |
1983/04/01 | 427 | 429 | 425 | 426 | 41,000 |
1983/03/31 | 425 | 429 | 421 | 429 | 96,000 |
1983/03/30 | 413 | 423 | 412 | 423 | 56,000 |
1983/03/29 | 410 | 415 | 405 | 415 | 31,000 |
1983/03/28 | 410 | 410 | 410 | 410 | 6,000 |
1983/03/26 | 413 | 415 | 411 | 415 | 19,000 |
1983/03/25 | 410 | 411 | 410 | 411 | 16,000 |
1983/03/24 | 415 | 415 | 410 | 410 | 47,000 |
1983/03/22 | 391 | 400 | 390 | 399 | 60,000 |
1983/03/18 | 388 | 391 | 388 | 390 | 65,000 |
1983/03/16 | 380 | 385 | 380 | 385 | 19,000 |
1983/03/15 | 379 | 380 | 375 | 380 | 15,000 |
1983/03/14 | 379 | 380 | 375 | 378 | 21,000 |
1983/03/12 | 375 | 380 | 375 | 380 | 5,000 |
1983/03/11 | 375 | 375 | 371 | 371 | 9,000 |
1983/03/09 | 371 | 371 | 371 | 371 | 3,000 |
1983/03/08 | 369 | 370 | 369 | 370 | 14,000 |
1983/03/05 | 370 | 370 | 365 | 365 | 16,000 |
1983/03/04 | 370 | 370 | 365 | 370 | 51,000 |
1983/03/03 | 377 | 377 | 370 | 370 | 129,000 |
1983/03/02 | 375 | 375 | 375 | 375 | 6,000 |
1983/03/01 | 376 | 377 | 375 | 375 | 20,000 |
1983/02/28 | 375 | 382 | 375 | 380 | 49,000 |
1983/02/26 | 365 | 375 | 365 | 373 | 110,000 |
1983/02/25 | 365 | 365 | 365 | 365 | 72,000 |
1983/02/24 | 370 | 370 | 370 | 370 | 8,000 |
1983/02/23 | 370 | 370 | 369 | 370 | 8,000 |
1983/02/22 | 368 | 370 | 368 | 370 | 37,000 |
1983/02/21 | 369 | 369 | 366 | 368 | 110,000 |
1983/02/18 | 368 | 368 | 368 | 368 | 13,000 |
1983/02/17 | 370 | 370 | 370 | 370 | 19,000 |
1983/02/16 | 371 | 371 | 370 | 370 | 19,000 |
1983/02/15 | 372 | 372 | 370 | 371 | 107,000 |
1983/02/14 | 375 | 375 | 370 | 373 | 79,000 |
1983/02/10 | 377 | 377 | 375 | 375 | 5,000 |
1983/02/08 | 375 | 375 | 372 | 375 | 36,000 |
1983/02/04 | 377 | 377 | 377 | 377 | 8,000 |
1983/02/03 | 377 | 377 | 377 | 377 | 2,000 |
1983/02/02 | 375 | 377 | 375 | 375 | 11,000 |
1983/02/01 | 377 | 378 | 375 | 377 | 102,000 |
1983/01/31 | 378 | 378 | 378 | 378 | 6,000 |
1983/01/29 | 377 | 380 | 377 | 377 | 15,000 |
1983/01/28 | 380 | 380 | 377 | 377 | 19,000 |
1983/01/27 | 379 | 379 | 378 | 378 | 5,000 |
1983/01/26 | 377 | 380 | 377 | 380 | 8,000 |
1983/01/25 | 377 | 385 | 376 | 380 | 86,000 |
1983/01/24 | 381 | 381 | 380 | 380 | 12,000 |
1983/01/22 | 380 | 380 | 380 | 380 | 13,000 |
1983/01/21 | 380 | 383 | 377 | 380 | 46,000 |
1983/01/20 | 380 | 380 | 380 | 380 | 2,000 |
1983/01/19 | 383 | 383 | 380 | 380 | 14,000 |
1983/01/18 | 380 | 383 | 380 | 380 | 7,000 |
1983/01/17 | 380 | 380 | 377 | 377 | 10,000 |
1983/01/14 | 381 | 381 | 381 | 381 | 4,000 |
1983/01/13 | 382 | 382 | 382 | 382 | 53,000 |
1983/01/12 | 381 | 381 | 380 | 380 | 4,000 |
1983/01/11 | 386 | 386 | 376 | 385 | 123,000 |
1983/01/08 | 380 | 381 | 380 | 381 | 45,000 |
1983/01/07 | 371 | 375 | 371 | 373 | 20,000 |
1983/01/06 | 370 | 373 | 370 | 370 | 86,000 |
1983/01/05 | 373 | 373 | 373 | 373 | 36,000 |
1983/01/04 | 374 | 374 | 373 | 373 | 5,000 |