日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 800 800 776 780 15,000
1985/12/27 785 785 776 780 23,000
1985/12/26 795 795 795 795 3,000
1985/12/25 795 798 780 780 32,000
1985/12/24 800 800 795 795 47,000
1985/12/23 799 800 790 796 29,000
1985/12/21 805 810 800 800 36,000
1985/12/20 805 806 800 806 63,000
1985/12/19 815 815 806 806 22,000
1985/12/18 820 820 805 820 62,000
1985/12/17 831 835 800 800 111,000
1985/12/16 830 852 826 845 246,000
1985/12/13 830 835 820 835 228,000
1985/12/12 805 825 805 825 264,000
1985/12/11 816 820 797 798 197,000
1985/12/10 821 826 810 815 216,000
1985/12/09 798 819 797 819 148,000
1985/12/07 800 800 790 800 88,000
1985/12/06 800 808 796 800 353,000
1985/12/05 760 791 760 790 351,000
1985/12/04 751 755 750 751 82,000
1985/12/03 755 760 751 755 18,000
1985/12/02 769 769 760 768 10,000
1985/11/30 764 770 756 770 18,000
1985/11/29 761 765 759 765 32,000
1985/11/28 770 770 753 757 164,000
1985/11/27 751 770 751 770 33,000
1985/11/26 765 766 750 750 53,000
1985/11/25 770 771 766 770 123,000
1985/11/22 767 780 767 775 356,000
1985/11/21 757 767 757 765 423,000
1985/11/20 730 750 721 749 136,000
1985/11/19 730 735 728 728 99,000
1985/11/18 729 730 726 730 68,000
1985/11/16 730 730 725 730 68,000
1985/11/15 728 730 725 730 200,000
1985/11/14 725 730 723 728 43,000
1985/11/13 738 738 724 725 69,000
1985/11/12 727 740 720 740 88,000
1985/11/11 723 730 720 729 99,000
1985/11/08 728 740 723 723 74,000
1985/11/07 740 741 728 730 137,000
1985/11/06 723 735 721 730 71,000
1985/11/05 729 729 721 721 17,000
1985/11/02 715 729 715 729 28,000
1985/11/01 748 748 725 725 100,000
1985/10/31 762 766 748 750 287,000
1985/10/30 745 763 745 752 199,000
1985/10/29 763 763 743 750 267,000
1985/10/28 746 770 745 770 513,000
1985/10/26 725 740 720 740 190,000
1985/10/25 710 740 710 721 722,000
1985/10/24 709 714 708 710 41,000
1985/10/23 705 717 705 709 193,000
1985/10/22 710 717 706 706 116,000
1985/10/21 708 717 705 717 142,000
1985/10/19 709 710 709 710 57,000
1985/10/18 703 718 700 710 278,000
1985/10/17 681 700 681 699 173,000
1985/10/16 671 675 664 670 127,000
1985/10/15 670 680 665 665 49,000
1985/10/14 680 684 670 679 68,000
1985/10/11 660 680 660 679 148,000
1985/10/09 660 661 659 660 43,000
1985/10/08 671 673 660 660 16,000
1985/10/07 669 670 669 670 11,000
1985/10/05 659 659 659 659 18,000
1985/10/04 660 670 660 660 20,000
1985/10/03 660 670 659 670 36,000
1985/10/02 666 666 658 658 59,000
1985/10/01 666 667 664 666 132,000
1985/09/30 666 666 665 665 41,000
1985/09/28 662 665 662 665 10,000
1985/09/27 662 672 662 662 25,000
1985/09/26 660 662 660 662 24,000
1985/09/25 680 680 660 660 57,000
1985/09/24 688 688 670 670 14,000
1985/09/21 693 693 688 688 33,000
1985/09/20 690 690 684 690 43,000
1985/09/19 694 694 670 680 64,000
1985/09/18 675 694 670 694 49,000
1985/09/17 679 679 675 675 2,000
1985/09/13 680 692 679 680 22,000
1985/09/12 693 693 680 681 22,000
1985/09/11 678 694 678 694 40,000
1985/09/10 670 680 668 680 17,000
1985/09/09 660 670 660 670 28,000
1985/09/07 670 675 670 675 6,000
1985/09/06 660 670 660 670 21,000
1985/09/05 667 668 667 667 8,000
1985/09/04 670 670 670 670 7,000
1985/09/03 672 672 660 670 15,000
1985/09/02 679 681 670 672 26,000
1985/08/31 678 681 678 680 17,000
1985/08/30 693 693 681 683 21,000
1985/08/29 652 652 652 652 4,000
1985/08/28 654 656 650 650 139,000
1985/08/27 657 670 654 670 42,000
1985/08/26 655 657 655 657 31,000
1985/08/24 652 652 652 652 3,000
1985/08/23 650 652 650 650 39,000
1985/08/22 650 652 650 650 94,000
1985/08/21 651 653 650 650 30,000
1985/08/20 650 654 650 653 233,000
1985/08/19 650 656 650 651 36,000
1985/08/17 650 655 650 655 40,000
1985/08/16 660 660 650 650 40,000
1985/08/15 660 663 659 660 88,000
1985/08/14 660 675 660 665 96,000
1985/08/13 671 679 665 665 7,000
1985/08/12 680 680 665 665 22,000
1985/08/09 670 680 660 680 106,000
1985/08/08 675 678 660 660 215,000
1985/08/07 660 690 660 671 389,000
1985/08/06 635 670 635 650 119,000
1985/08/05 631 649 631 636 54,000
1985/08/03 649 650 630 630 59,000
1985/08/02 651 660 648 650 126,000
1985/08/01 635 650 630 650 75,000
1985/07/31 630 640 630 635 34,000
1985/07/30 640 643 630 630 29,000
1985/07/29 645 650 640 640 34,000
1985/07/27 630 646 630 646 57,000
1985/07/26 630 635 620 630 41,000
1985/07/25 640 640 630 630 86,000
1985/07/24 650 650 645 650 16,000
1985/07/23 652 652 645 645 90,000
1985/07/22 670 670 650 656 48,000
1985/07/20 668 679 668 670 13,000
1985/07/19 644 670 644 668 60,000
1985/07/18 640 650 638 645 140,000
1985/07/17 640 660 634 634 210,000
1985/07/16 650 650 638 640 174,000
1985/07/15 655 656 650 655 47,000
1985/07/12 673 680 656 665 93,000
1985/07/11 695 700 675 675 228,000
1985/07/10 699 703 683 700 66,000
1985/07/09 695 705 686 705 49,000
1985/07/08 701 705 700 700 15,000
1985/07/06 705 705 701 701 17,000
1985/07/05 705 708 700 705 146,000
1985/07/04 710 720 706 706 74,000
1985/07/03 710 720 710 710 81,000
1985/07/02 730 730 711 711 103,000
1985/07/01 720 730 720 720 153,000
1985/06/29 710 735 710 715 135,000
1985/06/28 690 714 690 714 66,000
1985/06/27 690 695 689 690 46,000
1985/06/26 695 697 690 691 189,000
1985/06/25 681 695 681 693 124,000
1985/06/24 683 687 677 685 98,000
1985/06/22 683 687 680 680 66,000
1985/06/21 680 681 670 681 50,000
1985/06/20 686 687 670 670 104,000
1985/06/19 710 711 699 700 149,000
1985/06/18 721 723 715 715 139,000
1985/06/17 725 725 720 721 32,000
1985/06/15 730 735 715 715 77,000
1985/06/14 725 730 720 730 67,000
1985/06/13 724 730 720 723 62,000
1985/06/12 720 735 715 734 118,000
1985/06/11 720 725 708 715 104,000
1985/06/10 723 723 710 710 67,000
1985/06/07 730 730 715 724 55,000
1985/06/06 750 750 729 730 113,000
1985/06/05 745 753 740 750 70,000
1985/06/04 700 725 686 725 73,000
1985/06/03 755 755 749 749 10,000
1985/06/01 770 775 755 755 36,000
1985/05/31 795 795 789 790 11,000
1985/05/30 816 816 810 810 45,000
1985/05/29 819 820 810 815 11,000
1985/05/28 810 820 810 820 6,000
1985/05/27 811 820 810 810 13,000
1985/05/25 811 830 811 820 8,000
1985/05/24 800 806 795 806 67,000
1985/05/23 830 830 800 800 134,000
1985/05/22 845 845 830 830 114,000
1985/05/21 839 845 835 845 59,000
1985/05/20 823 835 823 835 29,000
1985/05/18 825 825 820 820 68,000
1985/05/17 840 840 820 825 62,000
1985/05/16 850 850 840 850 93,000
1985/05/15 870 870 840 860 37,000
1985/05/14 881 881 870 870 54,000
1985/05/13 891 891 891 891 18,000
1985/05/10 910 915 901 901 6,000
1985/05/09 940 940 930 930 68,000
1985/05/08 940 940 940 940 15,000
1985/05/07 957 957 940 940 7,000
1985/05/04 956 957 956 957 3,000
1985/05/02 945 957 945 957 5,000
1985/05/01 940 949 940 949 19,000
1985/04/30 935 940 935 940 24,000
1985/04/27 935 935 935 935 9,000
1985/04/26 930 935 921 931 103,000
1985/04/25 902 920 902 920 5,000
1985/04/24 901 901 900 901 17,000
1985/04/23 890 900 890 900 9,000
1985/04/22 890 900 890 890 23,000
1985/04/20 871 871 871 871 1,000
1985/04/19 870 873 870 870 22,000
1985/04/18 880 890 880 880 17,000
1985/04/17 880 880 879 880 25,000
1985/04/16 900 903 880 880 68,000
1985/04/15 905 910 905 905 6,000
1985/04/12 930 930 901 901 63,000
1985/04/11 940 945 930 930 86,000
1985/04/10 965 965 940 940 70,000
1985/04/09 962 962 950 960 31,000
1985/04/08 965 965 965 965 16,000
1985/04/06 965 966 965 965 4,000
1985/04/05 964 965 964 964 5,000
1985/04/04 961 962 961 962 7,000
1985/04/03 960 961 960 961 9,000
1985/04/02 960 960 960 960 18,000
1985/03/30 965 965 960 960 8,000
1985/03/28 970 970 960 965 53,000
1985/03/27 976 976 970 973 72,000
1985/03/26 972 972 970 970 73,000
1985/03/25 970 980 970 971 23,000
1985/03/23 970 980 970 970 38,000
1985/03/22 972 980 965 965 143,000
1985/03/20 0 0 0 0 0
1985/03/20 1 -> 1.05 分割
1985/03/19 1,000 1,020 998 1,020 123,000
1985/03/18 1,000 1,020 1,000 1,000 223,000
1985/03/16 1,030 1,030 1,000 1,000 218,000
1985/03/15 1,050 1,050 1,030 1,030 147,000
1985/03/14 1,070 1,070 1,050 1,050 152,000
1985/03/13 1,060 1,070 1,060 1,060 36,000
1985/03/12 1,050 1,080 1,050 1,070 115,000
1985/03/11 1,080 1,090 1,070 1,070 101,000
1985/03/08 1,100 1,100 1,080 1,080 169,000
1985/03/07 1,120 1,120 1,100 1,100 320,000
1985/03/06 1,090 1,160 1,090 1,130 241,000
1985/03/05 1,080 1,080 1,070 1,070 38,000
1985/03/04 1,100 1,100 1,080 1,080 27,000
1985/03/02 1,100 1,100 1,100 1,100 57,000
1985/03/01 1,070 1,080 1,060 1,080 27,000
1985/02/28 1,090 1,090 1,060 1,060 59,000
1985/02/27 1,080 1,100 1,080 1,090 124,000
1985/02/26 1,100 1,100 1,080 1,080 212,000
1985/02/25 1,090 1,100 1,080 1,100 67,000
1985/02/23 1,080 1,100 1,080 1,090 38,000
1985/02/22 1,100 1,100 1,080 1,080 219,000
1985/02/21 1,100 1,120 1,100 1,110 149,000
1985/02/20 1,080 1,110 1,080 1,090 135,000
1985/02/19 1,090 1,090 1,060 1,060 59,000
1985/02/18 1,100 1,120 1,100 1,100 80,000
1985/02/16 1,100 1,100 1,080 1,080 55,000
1985/02/15 1,060 1,140 1,060 1,100 251,000
1985/02/14 1,020 1,060 1,020 1,060 57,000
1985/02/13 1,050 1,050 1,020 1,020 553,000
1985/02/12 1,040 1,050 1,040 1,050 35,000
1985/02/08 1,050 1,050 1,030 1,040 58,000
1985/02/06 1,040 1,050 1,040 1,040 12,000
1985/02/05 1,040 1,040 1,020 1,040 41,000
1985/02/04 1,040 1,040 1,010 1,040 41,000
1985/02/02 1,010 1,030 1,000 1,020 162,000
1985/02/01 1,100 1,100 1,030 1,030 186,000
1985/01/31 1,110 1,120 1,110 1,110 124,000
1985/01/30 1,080 1,120 1,060 1,120 315,000
1985/01/29 1,030 1,090 1,030 1,090 72,000
1985/01/28 1,040 1,040 1,030 1,030 14,000
1985/01/26 1,030 1,030 1,030 1,030 7,000
1985/01/25 1,050 1,070 1,040 1,040 19,000
1985/01/24 1,060 1,060 1,050 1,050 8,000
1985/01/23 1,080 1,080 1,040 1,040 29,000
1985/01/22 1,080 1,090 1,070 1,080 112,000
1985/01/21 1,050 1,070 1,050 1,070 76,000
1985/01/19 1,050 1,060 1,030 1,060 25,000
1985/01/18 1,020 1,040 1,020 1,030 76,000
1985/01/17 1,050 1,050 1,020 1,030 69,000
1985/01/16 1,020 1,040 1,020 1,040 50,000
1985/01/14 1,020 1,040 1,010 1,010 38,000
1985/01/11 1,010 1,020 1,000 1,010 73,000
1985/01/10 980 1,000 980 1,000 111,000
1985/01/09 991 1,020 960 960 129,000
1985/01/08 990 993 990 990 38,000
1985/01/07 992 996 992 996 16,000
1985/01/05 992 994 991 991 6,000
1985/01/04 990 1,000 990 990 9,000

このページの先頭へ