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 |
---|---|---|---|---|---|
1992/12/30 | 635 | 635 | 625 | 625 | 18,000 |
1992/12/29 | 631 | 633 | 630 | 633 | 18,000 |
1992/12/28 | 636 | 636 | 630 | 630 | 7,000 |
1992/12/25 | 620 | 626 | 616 | 626 | 41,000 |
1992/12/24 | 629 | 630 | 629 | 630 | 26,000 |
1992/12/22 | 630 | 630 | 628 | 630 | 13,000 |
1992/12/21 | 642 | 650 | 630 | 630 | 27,000 |
1992/12/18 | 640 | 651 | 630 | 640 | 58,000 |
1992/12/17 | 635 | 645 | 635 | 640 | 12,000 |
1992/12/16 | 649 | 649 | 640 | 640 | 2,000 |
1992/12/15 | 642 | 642 | 640 | 642 | 60,000 |
1992/12/14 | 653 | 653 | 645 | 645 | 14,000 |
1992/12/11 | 656 | 659 | 640 | 650 | 29,000 |
1992/12/10 | 646 | 656 | 646 | 656 | 44,000 |
1992/12/09 | 635 | 647 | 635 | 636 | 13,000 |
1992/12/08 | 617 | 622 | 615 | 620 | 34,000 |
1992/12/07 | 616 | 627 | 616 | 627 | 8,000 |
1992/12/04 | 637 | 637 | 611 | 613 | 34,000 |
1992/12/03 | 660 | 660 | 635 | 635 | 24,000 |
1992/12/02 | 671 | 671 | 661 | 661 | 37,000 |
1992/12/01 | 663 | 670 | 661 | 661 | 25,000 |
1992/11/30 | 674 | 674 | 665 | 673 | 16,000 |
1992/11/27 | 650 | 664 | 649 | 664 | 103,000 |
1992/11/26 | 624 | 654 | 621 | 645 | 111,000 |
1992/11/25 | 615 | 615 | 611 | 615 | 46,000 |
1992/11/24 | 617 | 639 | 617 | 617 | 103,000 |
1992/11/20 | 577 | 619 | 577 | 615 | 48,000 |
1992/11/19 | 550 | 580 | 550 | 575 | 141,000 |
1992/11/18 | 545 | 555 | 540 | 555 | 67,000 |
1992/11/17 | 554 | 556 | 549 | 549 | 60,000 |
1992/11/16 | 555 | 555 | 554 | 554 | 31,000 |
1992/11/13 | 561 | 566 | 555 | 560 | 76,000 |
1992/11/12 | 579 | 579 | 560 | 560 | 34,000 |
1992/11/11 | 591 | 595 | 580 | 580 | 97,000 |
1992/11/10 | 605 | 605 | 600 | 600 | 64,000 |
1992/11/09 | 610 | 610 | 606 | 607 | 18,000 |
1992/11/06 | 623 | 625 | 616 | 625 | 64,000 |
1992/11/05 | 630 | 630 | 630 | 630 | 20,000 |
1992/11/04 | 632 | 632 | 631 | 631 | 18,000 |
1992/11/02 | 639 | 648 | 639 | 645 | 83,000 |
1992/10/30 | 650 | 650 | 649 | 649 | 8,000 |
1992/10/29 | 641 | 650 | 641 | 650 | 7,000 |
1992/10/28 | 673 | 673 | 660 | 660 | 23,000 |
1992/10/27 | 655 | 655 | 653 | 653 | 30,000 |
1992/10/26 | 630 | 650 | 630 | 650 | 6,000 |
1992/10/23 | 640 | 650 | 633 | 640 | 26,000 |
1992/10/22 | 650 | 650 | 649 | 649 | 13,000 |
1992/10/21 | 631 | 660 | 631 | 640 | 96,000 |
1992/10/20 | 625 | 625 | 623 | 623 | 21,000 |
1992/10/19 | 630 | 630 | 625 | 625 | 23,000 |
1992/10/16 | 627 | 630 | 627 | 630 | 28,000 |
1992/10/15 | 628 | 630 | 628 | 630 | 21,000 |
1992/10/14 | 631 | 631 | 627 | 628 | 29,000 |
1992/10/13 | 625 | 626 | 625 | 626 | 34,000 |
1992/10/12 | 633 | 633 | 628 | 628 | 3,000 |
1992/10/09 | 634 | 634 | 628 | 628 | 10,000 |
1992/10/08 | 654 | 664 | 633 | 633 | 23,000 |
1992/10/07 | 641 | 645 | 640 | 645 | 9,000 |
1992/10/06 | 632 | 632 | 632 | 632 | 3,000 |
1992/10/05 | 632 | 633 | 632 | 632 | 3,000 |
1992/10/02 | 651 | 651 | 640 | 642 | 120,000 |
1992/10/01 | 651 | 651 | 650 | 651 | 20,000 |
1992/09/30 | 650 | 650 | 650 | 650 | 10,000 |
1992/09/29 | 680 | 685 | 655 | 655 | 79,000 |
1992/09/28 | 700 | 700 | 680 | 680 | 34,000 |
1992/09/25 | 726 | 730 | 690 | 690 | 61,000 |
1992/09/24 | 730 | 730 | 725 | 725 | 36,000 |
1992/09/22 | 700 | 720 | 700 | 720 | 22,000 |
1992/09/21 | 695 | 705 | 695 | 705 | 21,000 |
1992/09/18 | 700 | 700 | 692 | 700 | 18,000 |
1992/09/17 | 675 | 695 | 675 | 695 | 108,000 |
1992/09/16 | 685 | 685 | 675 | 685 | 39,000 |
1992/09/14 | 685 | 685 | 685 | 685 | 28,000 |
1992/09/11 | 705 | 720 | 685 | 685 | 218,000 |
1992/09/10 | 715 | 729 | 715 | 729 | 90,000 |
1992/09/09 | 702 | 715 | 702 | 715 | 10,000 |
1992/09/08 | 685 | 702 | 685 | 702 | 15,000 |
1992/09/07 | 655 | 670 | 655 | 665 | 7,000 |
1992/09/04 | 656 | 670 | 655 | 655 | 71,000 |
1992/09/03 | 661 | 661 | 651 | 655 | 18,000 |
1992/09/02 | 664 | 664 | 661 | 661 | 55,000 |
1992/09/01 | 690 | 690 | 674 | 674 | 42,000 |
1992/08/31 | 695 | 695 | 693 | 695 | 47,000 |
1992/08/28 | 676 | 695 | 675 | 695 | 37,000 |
1992/08/27 | 659 | 671 | 657 | 671 | 130,000 |
1992/08/26 | 664 | 675 | 657 | 659 | 57,000 |
1992/08/25 | 650 | 666 | 650 | 666 | 8,000 |
1992/08/24 | 642 | 651 | 641 | 650 | 41,000 |
1992/08/21 | 590 | 590 | 590 | 590 | 6,000 |
1992/08/20 | 571 | 590 | 571 | 590 | 5,000 |
1992/08/19 | 570 | 590 | 570 | 570 | 27,000 |
1992/08/18 | 580 | 580 | 570 | 570 | 59,000 |
1992/08/17 | 571 | 571 | 570 | 570 | 8,000 |
1992/08/14 | 539 | 541 | 539 | 541 | 49,000 |
1992/08/13 | 534 | 540 | 529 | 539 | 68,000 |
1992/08/11 | 610 | 610 | 599 | 599 | 7,000 |
1992/08/10 | 600 | 600 | 600 | 600 | 5,000 |
1992/08/07 | 629 | 629 | 629 | 629 | 17,000 |
1992/08/06 | 681 | 681 | 675 | 675 | 11,000 |
1992/08/05 | 675 | 689 | 675 | 688 | 21,000 |
1992/08/04 | 651 | 669 | 651 | 668 | 19,000 |
1992/08/03 | 671 | 675 | 670 | 675 | 45,000 |
1992/07/31 | 630 | 630 | 629 | 629 | 16,000 |
1992/07/30 | 620 | 635 | 620 | 635 | 10,000 |
1992/07/29 | 655 | 655 | 620 | 620 | 16,000 |
1992/07/28 | 670 | 670 | 650 | 650 | 23,000 |
1992/07/27 | 680 | 680 | 670 | 670 | 9,000 |
1992/07/24 | 670 | 695 | 670 | 670 | 39,000 |
1992/07/23 | 651 | 660 | 651 | 660 | 14,000 |
1992/07/22 | 681 | 685 | 661 | 661 | 31,000 |
1992/07/21 | 681 | 682 | 680 | 681 | 16,000 |
1992/07/20 | 711 | 711 | 680 | 680 | 14,000 |
1992/07/17 | 720 | 720 | 710 | 710 | 67,000 |
1992/07/16 | 721 | 725 | 712 | 712 | 91,000 |
1992/07/15 | 735 | 737 | 720 | 721 | 46,000 |
1992/07/14 | 760 | 760 | 736 | 737 | 41,000 |
1992/07/13 | 765 | 765 | 755 | 755 | 40,000 |
1992/07/10 | 761 | 761 | 760 | 760 | 8,000 |
1992/07/09 | 780 | 780 | 770 | 780 | 40,000 |
1992/07/08 | 760 | 760 | 760 | 760 | 23,000 |
1992/07/07 | 784 | 784 | 774 | 784 | 6,000 |
1992/07/06 | 784 | 784 | 784 | 784 | 6,000 |
1992/07/03 | 793 | 793 | 788 | 788 | 29,000 |
1992/07/02 | 751 | 772 | 751 | 772 | 14,000 |
1992/07/01 | 734 | 745 | 734 | 745 | 33,000 |
1992/06/30 | 725 | 745 | 725 | 745 | 15,000 |
1992/06/29 | 740 | 740 | 730 | 740 | 16,000 |
1992/06/26 | 739 | 739 | 735 | 735 | 16,000 |
1992/06/25 | 727 | 727 | 727 | 727 | 8,000 |
1992/06/24 | 725 | 726 | 725 | 726 | 37,000 |
1992/06/23 | 731 | 731 | 725 | 725 | 32,000 |
1992/06/22 | 730 | 732 | 730 | 731 | 39,000 |
1992/06/19 | 726 | 735 | 726 | 735 | 32,000 |
1992/06/18 | 730 | 742 | 726 | 726 | 61,000 |
1992/06/17 | 760 | 760 | 745 | 745 | 54,000 |
1992/06/16 | 769 | 769 | 758 | 760 | 13,000 |
1992/06/15 | 790 | 790 | 770 | 780 | 12,000 |
1992/06/12 | 795 | 795 | 780 | 780 | 35,000 |
1992/06/11 | 780 | 795 | 775 | 795 | 24,000 |
1992/06/10 | 780 | 784 | 770 | 770 | 124,000 |
1992/06/09 | 765 | 780 | 758 | 780 | 20,000 |
1992/06/08 | 755 | 755 | 755 | 755 | 22,000 |
1992/06/05 | 768 | 768 | 756 | 768 | 3,000 |
1992/06/04 | 770 | 770 | 766 | 770 | 33,000 |
1992/06/03 | 783 | 784 | 780 | 783 | 69,000 |
1992/06/02 | 790 | 790 | 776 | 783 | 38,000 |
1992/06/01 | 815 | 815 | 800 | 800 | 6,000 |
1992/05/29 | 818 | 818 | 816 | 816 | 23,000 |
1992/05/28 | 818 | 818 | 810 | 818 | 118,000 |
1992/05/27 | 839 | 845 | 818 | 818 | 51,000 |
1992/05/26 | 830 | 845 | 822 | 845 | 26,000 |
1992/05/25 | 815 | 821 | 815 | 820 | 23,000 |
1992/05/22 | 846 | 846 | 830 | 845 | 95,000 |
1992/05/21 | 845 | 846 | 836 | 846 | 95,000 |
1992/05/20 | 850 | 856 | 850 | 850 | 130,000 |
1992/05/19 | 820 | 848 | 820 | 848 | 59,000 |
1992/05/18 | 825 | 835 | 820 | 825 | 43,000 |
1992/05/15 | 830 | 845 | 825 | 825 | 105,000 |
1992/05/14 | 845 | 850 | 825 | 830 | 178,000 |
1992/05/13 | 835 | 845 | 830 | 845 | 65,000 |
1992/05/12 | 830 | 848 | 825 | 825 | 126,000 |
1992/05/11 | 834 | 835 | 810 | 820 | 70,000 |
1992/05/08 | 841 | 844 | 831 | 839 | 70,000 |
1992/05/07 | 825 | 848 | 825 | 844 | 151,000 |
1992/05/06 | 818 | 825 | 818 | 825 | 150,000 |
1992/05/01 | 809 | 818 | 809 | 818 | 49,000 |
1992/04/30 | 807 | 818 | 807 | 818 | 76,000 |
1992/04/28 | 807 | 810 | 807 | 807 | 224,000 |
1992/04/27 | 818 | 818 | 799 | 807 | 18,000 |
1992/04/24 | 810 | 818 | 805 | 818 | 69,000 |
1992/04/23 | 791 | 809 | 791 | 805 | 63,000 |
1992/04/22 | 791 | 792 | 784 | 791 | 43,000 |
1992/04/21 | 787 | 800 | 786 | 800 | 216,000 |
1992/04/20 | 814 | 814 | 786 | 786 | 103,000 |
1992/04/17 | 830 | 830 | 810 | 814 | 76,000 |
1992/04/16 | 796 | 844 | 796 | 821 | 391,000 |
1992/04/15 | 769 | 795 | 769 | 786 | 215,000 |
1992/04/14 | 745 | 767 | 745 | 767 | 54,000 |
1992/04/13 | 758 | 758 | 745 | 745 | 19,000 |
1992/04/10 | 712 | 749 | 712 | 745 | 20,000 |
1992/04/09 | 716 | 730 | 712 | 712 | 26,000 |
1992/04/08 | 726 | 728 | 716 | 716 | 121,000 |
1992/04/07 | 730 | 731 | 730 | 731 | 18,000 |
1992/04/06 | 730 | 740 | 730 | 730 | 27,000 |
1992/04/03 | 733 | 733 | 720 | 730 | 39,000 |
1992/04/02 | 753 | 753 | 730 | 730 | 40,000 |
1992/04/01 | 775 | 775 | 745 | 764 | 45,000 |
1992/03/31 | 765 | 775 | 760 | 765 | 31,000 |
1992/03/30 | 761 | 770 | 761 | 765 | 13,000 |
1992/03/27 | 762 | 770 | 762 | 770 | 4,000 |
1992/03/26 | 808 | 808 | 761 | 761 | 198,000 |
1992/03/25 | 776 | 800 | 776 | 800 | 1,066,000 |
1992/03/24 | 757 | 766 | 757 | 761 | 114,000 |
1992/03/23 | 762 | 762 | 756 | 756 | 52,000 |
1992/03/19 | 740 | 765 | 740 | 740 | 111,000 |
1992/03/18 | 760 | 760 | 750 | 750 | 4,000 |
1992/03/17 | 795 | 795 | 770 | 780 | 1,017,000 |
1992/03/16 | 819 | 819 | 805 | 805 | 9,000 |
1992/03/13 | 809 | 815 | 809 | 815 | 103,000 |
1992/03/12 | 815 | 822 | 815 | 819 | 60,000 |
1992/03/11 | 815 | 818 | 810 | 815 | 75,000 |
1992/03/10 | 799 | 815 | 795 | 815 | 84,000 |
1992/03/09 | 795 | 800 | 795 | 800 | 45,000 |
1992/03/06 | 790 | 791 | 790 | 790 | 12,000 |
1992/03/05 | 790 | 791 | 790 | 790 | 18,000 |
1992/03/04 | 807 | 807 | 800 | 800 | 9,000 |
1992/03/03 | 815 | 815 | 807 | 807 | 13,000 |
1992/03/02 | 810 | 810 | 805 | 805 | 32,000 |
1992/02/28 | 795 | 810 | 795 | 810 | 45,000 |
1992/02/27 | 798 | 798 | 792 | 795 | 11,000 |
1992/02/26 | 790 | 790 | 785 | 788 | 11,000 |
1992/02/25 | 795 | 797 | 785 | 785 | 30,000 |
1992/02/24 | 787 | 787 | 785 | 785 | 15,000 |
1992/02/21 | 797 | 797 | 780 | 780 | 23,000 |
1992/02/20 | 795 | 795 | 790 | 790 | 15,000 |
1992/02/19 | 797 | 805 | 795 | 795 | 59,000 |
1992/02/18 | 800 | 800 | 795 | 795 | 8,000 |
1992/02/17 | 801 | 801 | 790 | 800 | 133,000 |
1992/02/14 | 819 | 820 | 800 | 800 | 30,000 |
1992/02/13 | 820 | 821 | 818 | 819 | 53,000 |
1992/02/12 | 823 | 823 | 818 | 818 | 60,000 |
1992/02/10 | 825 | 825 | 820 | 823 | 38,000 |
1992/02/07 | 819 | 828 | 818 | 824 | 80,000 |
1992/02/06 | 811 | 814 | 800 | 810 | 18,000 |
1992/02/05 | 800 | 801 | 800 | 801 | 21,000 |
1992/02/04 | 800 | 810 | 800 | 800 | 129,000 |
1992/02/03 | 805 | 810 | 795 | 800 | 67,000 |
1992/01/31 | 810 | 815 | 810 | 810 | 191,000 |
1992/01/30 | 788 | 810 | 787 | 810 | 199,000 |
1992/01/29 | 774 | 785 | 774 | 785 | 87,000 |
1992/01/28 | 764 | 773 | 760 | 768 | 61,000 |
1992/01/27 | 760 | 760 | 755 | 758 | 61,000 |
1992/01/24 | 769 | 774 | 730 | 730 | 221,000 |
1992/01/23 | 720 | 773 | 720 | 769 | 153,000 |
1992/01/22 | 687 | 720 | 686 | 720 | 62,000 |
1992/01/21 | 690 | 690 | 686 | 686 | 120,000 |
1992/01/20 | 700 | 700 | 685 | 686 | 43,000 |
1992/01/17 | 718 | 718 | 696 | 696 | 33,000 |
1992/01/16 | 733 | 733 | 716 | 717 | 19,000 |
1992/01/14 | 750 | 750 | 730 | 733 | 22,000 |
1992/01/13 | 742 | 743 | 726 | 743 | 8,000 |
1992/01/10 | 745 | 745 | 735 | 744 | 11,000 |
1992/01/09 | 730 | 744 | 725 | 744 | 56,000 |
1992/01/08 | 735 | 745 | 730 | 730 | 35,000 |
1992/01/07 | 755 | 755 | 735 | 735 | 39,000 |