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
1991/12/27 724 724 710 718 44,000
1991/12/26 720 720 710 710 41,000
1991/12/25 725 725 710 710 46,000
1991/12/24 737 745 730 730 39,000
1991/12/20 740 750 730 730 37,000
1991/12/19 758 758 740 740 18,000
1991/12/18 779 779 760 760 21,000
1991/12/17 785 790 785 785 27,000
1991/12/16 790 790 784 785 11,000
1991/12/13 746 782 746 780 48,000
1991/12/12 736 736 736 736 3,000
1991/12/11 731 735 731 735 3,000
1991/12/10 759 759 730 730 12,000
1991/12/09 760 761 760 761 6,000
1991/12/06 762 763 762 762 20,000
1991/12/05 770 770 764 770 11,000
1991/12/04 756 765 756 765 9,000
1991/12/03 730 758 730 758 26,000
1991/12/02 721 730 721 730 10,000
1991/11/29 740 740 731 731 36,000
1991/11/28 745 745 740 740 18,000
1991/11/27 760 760 745 745 20,000
1991/11/26 760 760 750 750 25,000
1991/11/25 760 760 760 760 24,000
1991/11/22 792 792 760 767 22,000
1991/11/21 809 809 790 790 24,000
1991/11/20 809 813 809 809 72,000
1991/11/19 800 813 799 813 119,000
1991/11/18 781 788 781 782 42,000
1991/11/15 798 798 778 798 37,000
1991/11/14 800 800 788 788 10,000
1991/11/13 800 801 790 790 11,000
1991/11/12 809 809 790 796 70,000
1991/11/11 800 810 790 790 11,000
1991/11/08 814 814 790 790 97,000
1991/11/07 811 811 805 806 80,000
1991/11/06 810 813 810 811 56,000
1991/11/05 814 814 811 814 30,000
1991/11/01 813 813 807 810 26,000
1991/10/31 815 815 807 813 52,000
1991/10/30 808 808 801 807 130,000
1991/10/29 803 809 800 804 65,000
1991/10/28 799 799 791 795 78,000
1991/10/25 800 800 785 785 17,000
1991/10/24 785 809 785 800 80,000
1991/10/23 785 785 775 780 102,000
1991/10/22 790 790 790 790 6,000
1991/10/21 800 800 796 800 27,000
1991/10/18 758 775 758 775 21,000
1991/10/17 758 765 757 765 17,000
1991/10/16 766 766 758 758 30,000
1991/10/15 765 766 765 765 16,000
1991/10/14 760 764 758 760 18,000
1991/10/11 755 765 755 760 84,000
1991/10/09 775 775 750 752 187,000
1991/10/08 790 790 780 780 35,000
1991/10/07 793 793 790 790 36,000
1991/10/04 793 793 780 793 42,000
1991/10/03 801 801 790 793 36,000
1991/10/02 811 811 800 800 115,000
1991/10/01 792 805 792 801 56,000
1991/09/30 805 805 792 792 25,000
1991/09/27 810 810 790 795 332,000
1991/09/26 780 798 770 798 72,000
1991/09/25 789 789 786 789 58,000
1991/09/24 779 799 779 799 26,000
1991/09/20 756 780 755 780 47,000
1991/09/19 754 760 751 755 39,000
1991/09/18 773 773 750 751 67,000
1991/09/17 780 780 770 770 52,000
1991/09/13 738 758 738 758 188,000
1991/09/12 712 724 712 724 65,000
1991/09/11 720 729 720 721 60,000
1991/09/10 755 755 749 751 20,000
1991/09/09 759 760 759 760 9,000
1991/09/06 739 760 739 749 50,000
1991/09/05 739 740 735 735 59,000
1991/09/04 740 740 732 739 14,000
1991/09/03 730 740 730 740 11,000
1991/09/02 730 740 730 740 9,000
1991/08/30 717 730 717 730 27,000
1991/08/29 720 720 720 720 3,000
1991/08/28 720 720 710 710 26,000
1991/08/27 720 720 720 720 21,000
1991/08/26 745 745 700 700 41,000
1991/08/23 750 751 745 745 43,000
1991/08/22 750 775 745 775 97,000
1991/08/21 700 725 700 710 66,000
1991/08/20 730 735 680 680 116,000
1991/08/19 770 770 740 740 92,000
1991/08/16 770 770 760 770 27,000
1991/08/15 795 795 770 770 12,000
1991/08/14 790 797 787 795 29,000
1991/08/13 810 810 790 790 19,000
1991/08/12 849 849 825 830 12,000
1991/08/09 850 850 850 850 4,000
1991/08/08 866 870 864 866 75,000
1991/08/07 878 879 866 866 84,000
1991/08/06 860 880 860 877 58,000
1991/08/05 835 859 835 859 47,000
1991/08/02 840 845 840 845 57,000
1991/08/01 849 849 841 841 10,000
1991/07/31 839 849 839 849 15,000
1991/07/30 849 850 848 849 9,000
1991/07/29 859 859 852 852 16,000
1991/07/26 834 855 833 852 15,000
1991/07/25 860 860 831 833 65,000
1991/07/24 855 855 855 855 22,000
1991/07/23 849 849 845 845 19,000
1991/07/22 855 855 855 855 22,000
1991/07/19 853 875 851 875 37,000
1991/07/18 845 858 845 853 21,000
1991/07/17 849 850 845 845 27,000
1991/07/16 830 850 830 836 13,000
1991/07/15 865 865 850 850 5,000
1991/07/12 837 843 836 836 10,000
1991/07/11 826 836 825 836 19,000
1991/07/10 821 822 820 822 15,000
1991/07/09 798 800 760 764 53,000
1991/07/08 835 835 799 800 54,000
1991/07/05 854 854 831 835 25,000
1991/07/04 861 861 857 857 19,000
1991/07/03 885 885 880 885 20,000
1991/07/02 881 900 881 896 24,000
1991/07/01 869 881 869 880 43,000
1991/06/28 866 880 865 865 16,000
1991/06/27 852 865 852 865 62,000
1991/06/26 860 863 860 861 67,000
1991/06/25 880 880 852 854 16,000
1991/06/24 886 886 886 886 6,000
1991/06/21 865 873 865 873 23,000
1991/06/20 861 869 861 865 51,000
1991/06/19 901 901 871 871 39,000
1991/06/18 912 915 910 915 57,000
1991/06/17 961 961 931 931 46,000
1991/06/14 958 990 958 961 77,000
1991/06/13 978 978 978 978 14,000
1991/06/12 980 985 978 978 7,000
1991/06/11 990 990 977 980 16,000
1991/06/10 980 980 968 970 22,000
1991/06/07 976 988 970 970 54,000
1991/06/06 987 987 970 976 10,000
1991/06/05 988 999 987 990 12,000
1991/06/04 995 995 980 985 6,000
1991/06/03 985 990 980 985 11,000
1991/05/31 998 1,000 980 980 73,000
1991/05/30 1,000 1,010 999 1,000 34,000
1991/05/29 989 999 989 999 58,000
1991/05/28 989 989 989 989 12,000
1991/05/27 985 988 984 988 48,000
1991/05/24 994 994 975 975 47,000
1991/05/23 1,000 1,010 995 995 30,000
1991/05/22 1,000 1,000 998 998 21,000
1991/05/21 1,000 1,010 995 998 100,000
1991/05/20 996 996 995 995 10,000
1991/05/17 1,000 1,000 995 995 57,000
1991/05/16 1,000 1,000 1,000 1,000 83,000
1991/05/15 995 1,000 995 995 35,000
1991/05/14 1,000 1,000 995 995 17,000
1991/05/13 1,010 1,010 1,000 1,000 17,000
1991/05/10 1,030 1,030 1,010 1,010 26,000
1991/05/09 1,020 1,020 998 1,010 50,000
1991/05/08 1,030 1,030 1,010 1,010 46,000
1991/05/07 1,040 1,050 1,040 1,040 54,000
1991/05/02 1,030 1,040 1,010 1,010 25,000
1991/05/01 1,000 1,040 1,000 1,040 52,000
1991/04/30 996 1,010 996 1,000 42,000
1991/04/26 995 1,010 995 996 151,000
1991/04/25 1,010 1,020 990 995 129,000
1991/04/24 1,020 1,020 1,000 1,000 91,000
1991/04/23 1,030 1,030 1,010 1,030 123,000
1991/04/22 1,030 1,040 1,030 1,030 53,000
1991/04/19 1,050 1,060 1,040 1,050 155,000
1991/04/18 1,050 1,050 1,040 1,050 49,000
1991/04/17 1,050 1,060 1,030 1,050 53,000
1991/04/16 1,070 1,080 1,060 1,060 103,000
1991/04/15 1,080 1,090 1,070 1,080 193,000
1991/04/12 1,070 1,080 1,060 1,080 162,000
1991/04/11 1,080 1,100 1,050 1,050 318,000
1991/04/10 1,050 1,090 1,040 1,080 1,229,000
1991/04/09 1,030 1,040 1,020 1,030 206,000
1991/04/08 1,020 1,030 1,020 1,020 53,000
1991/04/05 1,020 1,030 1,010 1,030 90,000
1991/04/04 1,010 1,020 1,010 1,020 26,000
1991/04/03 1,020 1,030 1,010 1,030 37,000
1991/04/02 1,020 1,030 1,010 1,010 17,000
1991/04/01 1,010 1,010 1,000 1,000 11,000
1991/03/29 1,030 1,030 1,000 1,030 43,000
1991/03/28 1,000 1,040 1,000 1,040 91,000
1991/03/27 1,050 1,050 1,000 1,000 74,000
1991/03/26 1,050 1,050 1,020 1,030 26,000
1991/03/25 1,010 1,060 1,010 1,060 235,000
1991/03/22 1,040 1,040 1,000 1,020 165,000
1991/03/20 1,000 1,010 990 1,000 279,000
1991/03/19 1,020 1,030 1,010 1,010 149,000
1991/03/18 1,040 1,050 1,040 1,040 104,000
1991/03/15 1,050 1,060 1,030 1,050 142,000
1991/03/14 1,040 1,070 1,040 1,040 214,000
1991/03/13 1,060 1,070 1,040 1,040 76,000
1991/03/12 1,060 1,080 1,050 1,060 307,000
1991/03/11 1,050 1,060 1,040 1,060 241,000
1991/03/08 1,040 1,050 1,020 1,040 178,000
1991/03/07 1,030 1,050 1,020 1,050 240,000
1991/03/06 1,020 1,030 1,010 1,030 108,000
1991/03/05 1,010 1,030 1,010 1,020 40,000
1991/03/04 1,010 1,030 1,000 1,030 61,000
1991/03/01 1,040 1,040 1,010 1,030 203,000
1991/02/28 1,020 1,050 1,010 1,040 471,000
1991/02/27 980 1,010 971 1,010 118,000
1991/02/26 1,010 1,020 981 981 200,000
1991/02/25 990 1,000 980 1,000 160,000
1991/02/22 1,020 1,020 991 1,000 220,000
1991/02/21 1,000 1,040 990 1,020 540,000
1991/02/20 1,000 1,040 995 1,010 1,126,000
1991/02/19 933 996 930 990 891,000
1991/02/18 920 955 920 934 355,000
1991/02/15 892 899 890 899 82,000
1991/02/14 919 930 901 901 194,000
1991/02/13 910 930 900 910 366,000
1991/02/12 860 909 859 909 320,000
1991/02/08 810 842 810 840 220,000
1991/02/07 830 830 810 810 108,000
1991/02/06 819 830 800 820 171,000
1991/02/05 785 820 775 820 108,000
1991/02/04 772 773 772 773 11,000
1991/02/01 785 800 770 770 25,000
1991/01/31 793 793 780 785 35,000
1991/01/30 779 779 774 778 13,000
1991/01/29 780 780 779 779 34,000
1991/01/28 789 789 773 780 24,000
1991/01/25 782 782 775 779 64,000
1991/01/24 766 777 766 775 64,000
1991/01/23 792 792 750 765 45,000
1991/01/22 799 799 789 799 75,000
1991/01/21 810 810 800 804 48,000
1991/01/18 814 814 785 800 182,000
1991/01/17 760 800 760 799 342,000
1991/01/16 760 770 760 770 78,000
1991/01/14 789 790 765 790 68,000
1991/01/11 790 797 779 790 104,000
1991/01/10 785 790 785 790 31,000
1991/01/09 811 815 800 805 35,000
1991/01/08 837 837 820 821 43,000
1991/01/07 855 860 855 857 38,000
1991/01/04 856 861 851 851 22,000

このページの先頭へ