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 |
---|---|---|---|---|---|
1993/12/30 | 651 | 652 | 651 | 652 | 17,000 |
1993/12/29 | 635 | 641 | 631 | 641 | 25,000 |
1993/12/28 | 640 | 643 | 635 | 640 | 53,000 |
1993/12/27 | 642 | 642 | 641 | 641 | 30,000 |
1993/12/24 | 673 | 673 | 641 | 641 | 34,000 |
1993/12/22 | 697 | 697 | 670 | 670 | 13,000 |
1993/12/21 | 696 | 696 | 696 | 696 | 36,000 |
1993/12/20 | 686 | 700 | 666 | 666 | 25,000 |
1993/12/17 | 685 | 685 | 666 | 685 | 25,000 |
1993/12/16 | 680 | 685 | 680 | 685 | 21,000 |
1993/12/15 | 690 | 690 | 680 | 680 | 13,000 |
1993/12/14 | 700 | 700 | 692 | 692 | 12,000 |
1993/12/13 | 680 | 700 | 680 | 700 | 19,000 |
1993/12/10 | 670 | 690 | 670 | 690 | 55,000 |
1993/12/09 | 678 | 700 | 678 | 700 | 37,000 |
1993/12/08 | 667 | 669 | 665 | 665 | 47,000 |
1993/12/07 | 680 | 680 | 665 | 666 | 38,000 |
1993/12/06 | 699 | 699 | 680 | 680 | 9,000 |
1993/12/03 | 699 | 699 | 699 | 699 | 4,000 |
1993/12/02 | 691 | 711 | 691 | 699 | 26,000 |
1993/12/01 | 661 | 661 | 661 | 661 | 10,000 |
1993/11/30 | 681 | 690 | 660 | 661 | 56,000 |
1993/11/29 | 684 | 700 | 680 | 681 | 182,000 |
1993/11/26 | 681 | 710 | 680 | 681 | 97,000 |
1993/11/25 | 677 | 700 | 677 | 700 | 45,000 |
1993/11/24 | 680 | 680 | 680 | 680 | 1,000 |
1993/11/22 | 726 | 726 | 691 | 700 | 15,000 |
1993/11/19 | 728 | 728 | 728 | 728 | 8,000 |
1993/11/18 | 730 | 759 | 720 | 759 | 26,000 |
1993/11/17 | 711 | 720 | 710 | 720 | 18,000 |
1993/11/16 | 725 | 725 | 710 | 710 | 4,000 |
1993/11/15 | 736 | 746 | 720 | 725 | 29,000 |
1993/11/12 | 718 | 727 | 713 | 727 | 62,000 |
1993/11/11 | 729 | 730 | 720 | 720 | 47,000 |
1993/11/10 | 730 | 731 | 730 | 730 | 46,000 |
1993/11/09 | 730 | 730 | 730 | 730 | 27,000 |
1993/11/08 | 760 | 769 | 730 | 730 | 39,000 |
1993/11/05 | 762 | 770 | 750 | 770 | 262,000 |
1993/11/04 | 755 | 755 | 750 | 750 | 35,000 |
1993/11/02 | 781 | 781 | 750 | 750 | 19,000 |
1993/11/01 | 782 | 782 | 781 | 781 | 41,000 |
1993/10/29 | 795 | 798 | 780 | 782 | 97,000 |
1993/10/28 | 795 | 798 | 793 | 795 | 88,000 |
1993/10/27 | 790 | 795 | 790 | 795 | 51,000 |
1993/10/26 | 790 | 795 | 790 | 790 | 59,000 |
1993/10/25 | 790 | 797 | 790 | 790 | 75,000 |
1993/10/22 | 783 | 790 | 777 | 790 | 63,000 |
1993/10/21 | 772 | 775 | 771 | 775 | 40,000 |
1993/10/20 | 770 | 790 | 760 | 771 | 94,000 |
1993/10/19 | 770 | 775 | 765 | 770 | 95,000 |
1993/10/18 | 775 | 775 | 765 | 775 | 27,000 |
1993/10/15 | 754 | 765 | 754 | 757 | 92,000 |
1993/10/14 | 754 | 756 | 751 | 751 | 50,000 |
1993/10/13 | 751 | 760 | 751 | 759 | 13,000 |
1993/10/12 | 750 | 751 | 750 | 751 | 12,000 |
1993/10/08 | 758 | 765 | 758 | 758 | 83,000 |
1993/10/07 | 760 | 770 | 760 | 765 | 72,000 |
1993/10/06 | 760 | 765 | 760 | 763 | 17,000 |
1993/10/05 | 766 | 766 | 749 | 749 | 8,000 |
1993/10/04 | 760 | 760 | 746 | 746 | 14,000 |
1993/10/01 | 760 | 769 | 755 | 760 | 83,000 |
1993/09/30 | 775 | 775 | 755 | 755 | 27,000 |
1993/09/29 | 780 | 784 | 770 | 778 | 96,000 |
1993/09/28 | 780 | 780 | 780 | 780 | 15,000 |
1993/09/27 | 779 | 780 | 779 | 780 | 34,000 |
1993/09/24 | 770 | 778 | 770 | 778 | 376,000 |
1993/09/22 | 751 | 751 | 740 | 740 | 17,000 |
1993/09/21 | 750 | 754 | 740 | 751 | 197,000 |
1993/09/20 | 760 | 770 | 740 | 750 | 52,000 |
1993/09/17 | 770 | 773 | 763 | 770 | 37,000 |
1993/09/16 | 775 | 775 | 770 | 774 | 42,000 |
1993/09/14 | 783 | 783 | 775 | 775 | 12,000 |
1993/09/13 | 762 | 787 | 762 | 785 | 134,000 |
1993/09/10 | 762 | 763 | 761 | 762 | 64,000 |
1993/09/09 | 770 | 770 | 761 | 770 | 32,000 |
1993/09/08 | 770 | 782 | 770 | 782 | 6,000 |
1993/09/07 | 770 | 780 | 770 | 775 | 87,000 |
1993/09/06 | 799 | 799 | 780 | 780 | 16,000 |
1993/09/03 | 795 | 795 | 775 | 790 | 130,000 |
1993/09/02 | 791 | 791 | 781 | 785 | 26,000 |
1993/09/01 | 800 | 805 | 790 | 790 | 59,000 |
1993/08/31 | 800 | 805 | 790 | 805 | 26,000 |
1993/08/30 | 805 | 805 | 795 | 800 | 39,000 |
1993/08/27 | 800 | 806 | 780 | 805 | 229,000 |
1993/08/26 | 794 | 800 | 794 | 800 | 20,000 |
1993/08/25 | 795 | 799 | 795 | 799 | 9,000 |
1993/08/24 | 777 | 806 | 777 | 805 | 17,000 |
1993/08/23 | 775 | 780 | 775 | 777 | 123,000 |
1993/08/20 | 770 | 780 | 770 | 780 | 16,000 |
1993/08/19 | 789 | 789 | 770 | 770 | 48,000 |
1993/08/18 | 810 | 810 | 801 | 809 | 18,000 |
1993/08/17 | 819 | 819 | 810 | 810 | 12,000 |
1993/08/16 | 819 | 820 | 812 | 819 | 16,000 |
1993/08/12 | 820 | 820 | 815 | 815 | 14,000 |
1993/08/11 | 805 | 810 | 800 | 810 | 55,000 |
1993/08/10 | 785 | 795 | 785 | 795 | 2,000 |
1993/08/09 | 790 | 803 | 785 | 785 | 184,000 |
1993/08/06 | 785 | 790 | 770 | 790 | 20,000 |
1993/08/05 | 785 | 785 | 771 | 775 | 11,000 |
1993/08/04 | 800 | 800 | 785 | 785 | 229,000 |
1993/08/03 | 820 | 820 | 795 | 795 | 31,000 |
1993/08/02 | 810 | 818 | 790 | 818 | 18,000 |
1993/07/30 | 798 | 810 | 781 | 781 | 131,000 |
1993/07/29 | 790 | 799 | 790 | 799 | 47,000 |
1993/07/28 | 789 | 790 | 782 | 790 | 56,000 |
1993/07/27 | 800 | 800 | 790 | 790 | 45,000 |
1993/07/26 | 785 | 785 | 781 | 781 | 12,000 |
1993/07/23 | 805 | 810 | 805 | 805 | 46,000 |
1993/07/22 | 795 | 820 | 789 | 820 | 113,000 |
1993/07/21 | 800 | 815 | 800 | 815 | 125,000 |
1993/07/20 | 820 | 824 | 810 | 820 | 80,000 |
1993/07/19 | 801 | 820 | 799 | 820 | 75,000 |
1993/07/16 | 816 | 821 | 816 | 821 | 7,000 |
1993/07/15 | 822 | 826 | 813 | 813 | 77,000 |
1993/07/14 | 840 | 840 | 822 | 822 | 99,000 |
1993/07/13 | 830 | 840 | 830 | 840 | 30,000 |
1993/07/12 | 807 | 825 | 807 | 820 | 34,000 |
1993/07/09 | 799 | 811 | 799 | 807 | 59,000 |
1993/07/08 | 765 | 799 | 765 | 799 | 19,000 |
1993/07/07 | 770 | 770 | 760 | 760 | 36,000 |
1993/07/06 | 776 | 785 | 770 | 785 | 98,000 |
1993/07/05 | 780 | 780 | 776 | 776 | 4,000 |
1993/07/02 | 785 | 798 | 780 | 790 | 94,000 |
1993/07/01 | 778 | 779 | 775 | 775 | 22,000 |
1993/06/30 | 780 | 780 | 778 | 778 | 33,000 |
1993/06/29 | 785 | 785 | 775 | 775 | 107,000 |
1993/06/28 | 785 | 785 | 785 | 785 | 18,000 |
1993/06/25 | 755 | 756 | 747 | 755 | 53,000 |
1993/06/24 | 745 | 757 | 745 | 755 | 42,000 |
1993/06/23 | 749 | 749 | 738 | 738 | 64,000 |
1993/06/22 | 746 | 753 | 746 | 748 | 38,000 |
1993/06/21 | 774 | 774 | 745 | 751 | 129,000 |
1993/06/18 | 776 | 776 | 761 | 767 | 27,000 |
1993/06/17 | 786 | 786 | 767 | 777 | 132,000 |
1993/06/16 | 783 | 783 | 775 | 776 | 136,000 |
1993/06/15 | 805 | 805 | 776 | 776 | 46,000 |
1993/06/14 | 822 | 822 | 799 | 805 | 56,000 |
1993/06/11 | 822 | 832 | 822 | 822 | 302,000 |
1993/06/10 | 850 | 850 | 840 | 849 | 9,000 |
1993/06/08 | 862 | 862 | 821 | 830 | 35,000 |
1993/06/07 | 878 | 878 | 863 | 863 | 44,000 |
1993/06/04 | 850 | 875 | 850 | 875 | 52,000 |
1993/06/03 | 836 | 850 | 836 | 850 | 37,000 |
1993/06/02 | 856 | 856 | 822 | 835 | 16,000 |
1993/06/01 | 856 | 860 | 856 | 856 | 15,000 |
1993/05/31 | 850 | 860 | 845 | 860 | 14,000 |
1993/05/28 | 870 | 870 | 870 | 870 | 5,000 |
1993/05/27 | 880 | 882 | 870 | 882 | 76,000 |
1993/05/26 | 863 | 864 | 855 | 864 | 54,000 |
1993/05/25 | 850 | 864 | 849 | 864 | 64,000 |
1993/05/24 | 854 | 854 | 853 | 854 | 20,000 |
1993/05/21 | 828 | 844 | 828 | 844 | 23,000 |
1993/05/20 | 829 | 830 | 829 | 829 | 45,000 |
1993/05/19 | 845 | 845 | 820 | 830 | 122,000 |
1993/05/18 | 830 | 830 | 823 | 825 | 43,000 |
1993/05/17 | 822 | 830 | 821 | 830 | 42,000 |
1993/05/14 | 828 | 834 | 820 | 820 | 104,000 |
1993/05/13 | 837 | 837 | 826 | 830 | 62,000 |
1993/05/12 | 861 | 865 | 835 | 836 | 53,000 |
1993/05/11 | 850 | 864 | 850 | 856 | 148,000 |
1993/05/10 | 830 | 845 | 830 | 845 | 54,000 |
1993/05/07 | 820 | 836 | 820 | 836 | 85,000 |
1993/05/06 | 809 | 819 | 803 | 819 | 104,000 |
1993/04/30 | 800 | 800 | 796 | 800 | 55,000 |
1993/04/28 | 795 | 799 | 787 | 799 | 70,000 |
1993/04/27 | 785 | 789 | 783 | 787 | 84,000 |
1993/04/26 | 782 | 785 | 782 | 782 | 39,000 |
1993/04/23 | 780 | 780 | 778 | 778 | 123,000 |
1993/04/22 | 789 | 789 | 775 | 775 | 40,000 |
1993/04/21 | 773 | 785 | 773 | 779 | 64,000 |
1993/04/20 | 760 | 770 | 760 | 770 | 20,000 |
1993/04/19 | 780 | 780 | 760 | 762 | 164,000 |
1993/04/16 | 790 | 798 | 780 | 790 | 48,000 |
1993/04/15 | 780 | 793 | 780 | 780 | 75,000 |
1993/04/14 | 770 | 790 | 769 | 780 | 199,000 |
1993/04/13 | 731 | 770 | 731 | 770 | 119,000 |
1993/04/12 | 726 | 735 | 726 | 726 | 85,000 |
1993/04/09 | 755 | 775 | 755 | 756 | 77,000 |
1993/04/08 | 765 | 765 | 745 | 755 | 34,000 |
1993/04/07 | 754 | 765 | 754 | 760 | 69,000 |
1993/04/06 | 755 | 755 | 754 | 755 | 34,000 |
1993/04/05 | 740 | 784 | 740 | 765 | 156,000 |
1993/04/02 | 730 | 740 | 730 | 733 | 87,000 |
1993/04/01 | 725 | 730 | 725 | 730 | 134,000 |
1993/03/31 | 725 | 725 | 720 | 720 | 47,000 |
1993/03/30 | 730 | 730 | 720 | 720 | 141,000 |
1993/03/29 | 715 | 722 | 710 | 715 | 71,000 |
1993/03/26 | 690 | 701 | 676 | 695 | 357,000 |
1993/03/25 | 666 | 680 | 666 | 679 | 34,000 |
1993/03/24 | 675 | 678 | 651 | 660 | 71,000 |
1993/03/23 | 675 | 680 | 675 | 675 | 81,000 |
1993/03/22 | 680 | 680 | 670 | 675 | 45,000 |
1993/03/19 | 670 | 680 | 668 | 679 | 43,000 |
1993/03/18 | 674 | 680 | 671 | 675 | 36,000 |
1993/03/17 | 660 | 661 | 650 | 650 | 90,000 |
1993/03/16 | 655 | 660 | 655 | 656 | 43,000 |
1993/03/15 | 670 | 670 | 649 | 649 | 54,000 |
1993/03/12 | 660 | 670 | 659 | 670 | 73,000 |
1993/03/11 | 647 | 658 | 647 | 658 | 58,000 |
1993/03/10 | 650 | 652 | 647 | 650 | 31,000 |
1993/03/09 | 652 | 652 | 645 | 645 | 57,000 |
1993/03/08 | 612 | 640 | 602 | 640 | 46,000 |
1993/03/05 | 620 | 623 | 620 | 620 | 28,000 |
1993/03/04 | 620 | 620 | 619 | 620 | 8,000 |
1993/03/03 | 615 | 620 | 615 | 620 | 25,000 |
1993/03/02 | 623 | 624 | 615 | 615 | 70,000 |
1993/03/01 | 625 | 625 | 620 | 625 | 22,000 |
1993/02/26 | 625 | 626 | 621 | 624 | 40,000 |
1993/02/25 | 624 | 624 | 620 | 624 | 31,000 |
1993/02/24 | 618 | 618 | 614 | 614 | 16,000 |
1993/02/23 | 620 | 620 | 618 | 618 | 8,000 |
1993/02/22 | 625 | 625 | 625 | 625 | 5,000 |
1993/02/19 | 629 | 630 | 629 | 629 | 17,000 |
1993/02/18 | 629 | 629 | 629 | 629 | 6,000 |
1993/02/17 | 635 | 639 | 625 | 639 | 45,000 |
1993/02/16 | 632 | 634 | 632 | 634 | 16,000 |
1993/02/15 | 630 | 630 | 630 | 630 | 25,000 |
1993/02/12 | 640 | 640 | 630 | 638 | 15,000 |
1993/02/10 | 635 | 640 | 635 | 638 | 33,000 |
1993/02/09 | 644 | 644 | 630 | 630 | 64,000 |
1993/02/08 | 635 | 640 | 634 | 640 | 27,000 |
1993/02/05 | 620 | 630 | 620 | 630 | 41,000 |
1993/02/04 | 625 | 630 | 620 | 621 | 30,000 |
1993/02/03 | 612 | 625 | 612 | 625 | 11,000 |
1993/02/02 | 610 | 626 | 610 | 610 | 27,000 |
1993/02/01 | 609 | 610 | 609 | 610 | 13,000 |
1993/01/29 | 606 | 610 | 600 | 600 | 105,000 |
1993/01/28 | 593 | 626 | 593 | 626 | 103,000 |
1993/01/27 | 590 | 599 | 590 | 591 | 29,000 |
1993/01/26 | 590 | 595 | 590 | 590 | 32,000 |
1993/01/25 | 591 | 591 | 590 | 590 | 44,000 |
1993/01/22 | 600 | 600 | 590 | 591 | 30,000 |
1993/01/21 | 590 | 593 | 590 | 593 | 11,000 |
1993/01/20 | 595 | 596 | 590 | 590 | 22,000 |
1993/01/19 | 595 | 595 | 595 | 595 | 6,000 |
1993/01/18 | 600 | 600 | 595 | 595 | 14,000 |
1993/01/13 | 600 | 600 | 595 | 600 | 7,000 |
1993/01/12 | 600 | 603 | 600 | 603 | 6,000 |
1993/01/11 | 600 | 600 | 600 | 600 | 6,000 |
1993/01/08 | 625 | 625 | 602 | 605 | 6,000 |
1993/01/07 | 620 | 622 | 620 | 622 | 28,000 |
1993/01/06 | 635 | 635 | 623 | 626 | 6,000 |
1993/01/05 | 635 | 635 | 631 | 631 | 28,000 |
1993/01/04 | 623 | 635 | 623 | 635 | 30,000 |