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 |
---|---|---|---|---|---|
1994/12/30 | 875 | 880 | 875 | 880 | 15,000 |
1994/12/29 | 872 | 875 | 870 | 872 | 41,000 |
1994/12/28 | 875 | 876 | 870 | 873 | 48,000 |
1994/12/27 | 880 | 880 | 870 | 870 | 29,000 |
1994/12/26 | 870 | 880 | 870 | 880 | 16,000 |
1994/12/22 | 852 | 880 | 852 | 880 | 34,000 |
1994/12/21 | 864 | 864 | 852 | 852 | 73,000 |
1994/12/20 | 856 | 864 | 855 | 864 | 157,000 |
1994/12/19 | 872 | 872 | 865 | 865 | 60,000 |
1994/12/16 | 875 | 875 | 870 | 875 | 22,000 |
1994/12/15 | 873 | 878 | 873 | 875 | 50,000 |
1994/12/14 | 870 | 875 | 870 | 870 | 20,000 |
1994/12/13 | 870 | 870 | 860 | 860 | 40,000 |
1994/12/12 | 865 | 865 | 860 | 860 | 16,000 |
1994/12/09 | 885 | 885 | 881 | 881 | 215,000 |
1994/12/08 | 880 | 884 | 880 | 884 | 39,000 |
1994/12/07 | 885 | 885 | 875 | 884 | 36,000 |
1994/12/06 | 880 | 885 | 880 | 885 | 148,000 |
1994/12/05 | 871 | 879 | 870 | 879 | 52,000 |
1994/12/02 | 877 | 877 | 870 | 870 | 50,000 |
1994/12/01 | 877 | 877 | 860 | 865 | 59,000 |
1994/11/30 | 860 | 880 | 860 | 880 | 68,000 |
1994/11/29 | 855 | 860 | 854 | 860 | 36,000 |
1994/11/28 | 849 | 850 | 847 | 847 | 50,000 |
1994/11/25 | 842 | 850 | 841 | 850 | 35,000 |
1994/11/24 | 830 | 842 | 830 | 841 | 90,000 |
1994/11/22 | 844 | 844 | 834 | 835 | 28,000 |
1994/11/21 | 842 | 850 | 842 | 845 | 20,000 |
1994/11/18 | 850 | 850 | 840 | 850 | 52,000 |
1994/11/17 | 844 | 850 | 843 | 850 | 10,000 |
1994/11/16 | 828 | 844 | 825 | 844 | 85,000 |
1994/11/15 | 826 | 835 | 826 | 835 | 91,000 |
1994/11/14 | 817 | 825 | 815 | 825 | 85,000 |
1994/11/11 | 815 | 821 | 813 | 821 | 186,000 |
1994/11/10 | 818 | 818 | 810 | 813 | 61,000 |
1994/11/09 | 831 | 831 | 822 | 822 | 59,000 |
1994/11/08 | 855 | 857 | 837 | 837 | 108,000 |
1994/11/07 | 872 | 872 | 863 | 863 | 56,000 |
1994/11/04 | 876 | 876 | 870 | 876 | 87,000 |
1994/11/02 | 880 | 880 | 876 | 880 | 61,000 |
1994/11/01 | 884 | 888 | 879 | 880 | 116,000 |
1994/10/31 | 878 | 885 | 868 | 884 | 83,000 |
1994/10/28 | 850 | 859 | 850 | 859 | 38,000 |
1994/10/27 | 850 | 850 | 840 | 840 | 23,000 |
1994/10/26 | 840 | 840 | 840 | 840 | 19,000 |
1994/10/25 | 845 | 855 | 840 | 855 | 36,000 |
1994/10/24 | 840 | 840 | 835 | 835 | 31,000 |
1994/10/21 | 836 | 850 | 832 | 850 | 30,000 |
1994/10/20 | 840 | 840 | 830 | 840 | 22,000 |
1994/10/19 | 875 | 876 | 860 | 860 | 87,000 |
1994/10/18 | 870 | 878 | 870 | 878 | 43,000 |
1994/10/17 | 873 | 879 | 873 | 876 | 111,000 |
1994/10/14 | 870 | 873 | 867 | 873 | 61,000 |
1994/10/13 | 875 | 875 | 870 | 870 | 31,000 |
1994/10/12 | 865 | 875 | 865 | 865 | 95,000 |
1994/10/11 | 874 | 874 | 864 | 865 | 47,000 |
1994/10/07 | 845 | 855 | 845 | 854 | 13,000 |
1994/10/06 | 843 | 843 | 842 | 842 | 8,000 |
1994/10/05 | 840 | 842 | 840 | 842 | 21,000 |
1994/10/04 | 841 | 842 | 840 | 842 | 49,000 |
1994/10/03 | 826 | 836 | 826 | 836 | 51,000 |
1994/09/30 | 828 | 828 | 828 | 828 | 26,000 |
1994/09/29 | 822 | 837 | 821 | 825 | 96,000 |
1994/09/28 | 828 | 828 | 820 | 821 | 78,000 |
1994/09/27 | 835 | 835 | 823 | 823 | 103,000 |
1994/09/26 | 840 | 840 | 835 | 838 | 211,000 |
1994/09/22 | 851 | 851 | 840 | 840 | 151,000 |
1994/09/21 | 850 | 855 | 850 | 851 | 202,000 |
1994/09/20 | 843 | 860 | 843 | 860 | 192,000 |
1994/09/19 | 851 | 855 | 850 | 851 | 105,000 |
1994/09/16 | 855 | 865 | 855 | 855 | 16,000 |
1994/09/14 | 860 | 860 | 856 | 856 | 144,000 |
1994/09/13 | 874 | 874 | 865 | 870 | 144,000 |
1994/09/12 | 875 | 878 | 875 | 875 | 60,000 |
1994/09/09 | 881 | 885 | 881 | 883 | 181,000 |
1994/09/08 | 876 | 885 | 870 | 883 | 179,000 |
1994/09/07 | 865 | 873 | 865 | 866 | 177,000 |
1994/09/06 | 860 | 870 | 856 | 865 | 79,000 |
1994/09/05 | 870 | 870 | 860 | 864 | 68,000 |
1994/09/02 | 835 | 875 | 835 | 860 | 162,000 |
1994/09/01 | 830 | 835 | 826 | 830 | 119,000 |
1994/08/31 | 825 | 829 | 825 | 829 | 284,000 |
1994/08/30 | 841 | 841 | 835 | 835 | 5,000 |
1994/08/29 | 847 | 847 | 844 | 844 | 5,000 |
1994/08/26 | 840 | 850 | 840 | 850 | 60,000 |
1994/08/25 | 830 | 830 | 830 | 830 | 10,000 |
1994/08/24 | 824 | 830 | 824 | 830 | 5,000 |
1994/08/23 | 835 | 835 | 831 | 831 | 7,000 |
1994/08/22 | 835 | 835 | 835 | 835 | 10,000 |
1994/08/19 | 844 | 844 | 835 | 836 | 6,000 |
1994/08/18 | 844 | 850 | 844 | 850 | 27,000 |
1994/08/16 | 845 | 849 | 845 | 845 | 20,000 |
1994/08/15 | 839 | 845 | 839 | 845 | 12,000 |
1994/08/12 | 830 | 840 | 830 | 835 | 6,000 |
1994/08/11 | 829 | 840 | 829 | 840 | 10,000 |
1994/08/10 | 829 | 840 | 829 | 840 | 10,000 |
1994/08/09 | 822 | 829 | 812 | 829 | 22,000 |
1994/08/08 | 829 | 829 | 820 | 822 | 52,000 |
1994/08/05 | 820 | 820 | 820 | 820 | 2,000 |
1994/08/04 | 829 | 829 | 825 | 825 | 7,000 |
1994/08/03 | 818 | 829 | 818 | 829 | 8,000 |
1994/08/02 | 819 | 819 | 810 | 810 | 12,000 |
1994/08/01 | 820 | 820 | 810 | 810 | 10,000 |
1994/07/29 | 820 | 830 | 820 | 820 | 72,000 |
1994/07/28 | 826 | 826 | 815 | 815 | 69,000 |
1994/07/27 | 840 | 840 | 825 | 829 | 19,000 |
1994/07/26 | 859 | 859 | 825 | 825 | 109,000 |
1994/07/25 | 849 | 854 | 847 | 854 | 94,000 |
1994/07/22 | 828 | 854 | 826 | 854 | 86,000 |
1994/07/21 | 835 | 835 | 826 | 828 | 14,000 |
1994/07/20 | 835 | 838 | 835 | 835 | 14,000 |
1994/07/19 | 850 | 850 | 830 | 830 | 13,000 |
1994/07/18 | 850 | 850 | 845 | 849 | 45,000 |
1994/07/15 | 838 | 847 | 838 | 839 | 41,000 |
1994/07/14 | 835 | 845 | 835 | 837 | 12,000 |
1994/07/13 | 845 | 845 | 845 | 845 | 4,000 |
1994/07/12 | 845 | 848 | 841 | 848 | 15,000 |
1994/07/11 | 840 | 850 | 839 | 850 | 60,000 |
1994/07/08 | 840 | 850 | 840 | 850 | 33,000 |
1994/07/07 | 851 | 851 | 850 | 850 | 12,000 |
1994/07/06 | 858 | 860 | 856 | 860 | 48,000 |
1994/07/05 | 856 | 860 | 855 | 858 | 22,000 |
1994/07/04 | 857 | 860 | 855 | 855 | 10,000 |
1994/07/01 | 860 | 860 | 856 | 856 | 37,000 |
1994/06/30 | 850 | 859 | 842 | 859 | 36,000 |
1994/06/29 | 850 | 865 | 841 | 865 | 52,000 |
1994/06/28 | 851 | 860 | 850 | 850 | 33,000 |
1994/06/27 | 850 | 850 | 846 | 850 | 131,000 |
1994/06/24 | 860 | 865 | 860 | 862 | 467,000 |
1994/06/23 | 840 | 861 | 832 | 860 | 121,000 |
1994/06/22 | 825 | 830 | 812 | 830 | 125,000 |
1994/06/21 | 847 | 847 | 840 | 840 | 106,000 |
1994/06/20 | 857 | 857 | 847 | 847 | 36,000 |
1994/06/17 | 850 | 854 | 847 | 847 | 60,000 |
1994/06/16 | 854 | 855 | 845 | 850 | 20,000 |
1994/06/15 | 858 | 858 | 849 | 857 | 153,000 |
1994/06/14 | 854 | 865 | 845 | 853 | 151,000 |
1994/06/13 | 831 | 849 | 830 | 849 | 180,000 |
1994/06/10 | 829 | 840 | 829 | 835 | 138,000 |
1994/06/09 | 830 | 844 | 828 | 843 | 164,000 |
1994/06/08 | 820 | 824 | 819 | 824 | 115,000 |
1994/06/07 | 810 | 830 | 810 | 820 | 91,000 |
1994/06/06 | 820 | 820 | 810 | 810 | 22,000 |
1994/06/03 | 824 | 824 | 810 | 811 | 189,000 |
1994/06/02 | 830 | 840 | 820 | 820 | 207,000 |
1994/06/01 | 833 | 850 | 833 | 840 | 194,000 |
1994/05/31 | 800 | 835 | 800 | 835 | 321,000 |
1994/05/30 | 792 | 801 | 792 | 801 | 199,000 |
1994/05/27 | 790 | 796 | 781 | 792 | 198,000 |
1994/05/26 | 770 | 780 | 770 | 780 | 72,000 |
1994/05/25 | 770 | 779 | 766 | 770 | 104,000 |
1994/05/24 | 770 | 780 | 766 | 780 | 35,000 |
1994/05/23 | 780 | 780 | 767 | 770 | 57,000 |
1994/05/20 | 770 | 780 | 760 | 780 | 44,000 |
1994/05/19 | 760 | 780 | 760 | 780 | 82,000 |
1994/05/18 | 777 | 777 | 760 | 760 | 3,000 |
1994/05/17 | 770 | 780 | 770 | 779 | 41,000 |
1994/05/16 | 787 | 787 | 770 | 780 | 52,000 |
1994/05/13 | 785 | 785 | 780 | 780 | 32,000 |
1994/05/12 | 781 | 790 | 780 | 789 | 21,000 |
1994/05/11 | 780 | 784 | 780 | 781 | 13,000 |
1994/05/10 | 778 | 779 | 775 | 778 | 19,000 |
1994/05/09 | 785 | 785 | 785 | 785 | 3,000 |
1994/05/06 | 755 | 775 | 755 | 775 | 26,000 |
1994/05/02 | 751 | 754 | 751 | 754 | 26,000 |
1994/04/28 | 739 | 751 | 739 | 751 | 121,000 |
1994/04/27 | 760 | 762 | 736 | 736 | 49,000 |
1994/04/26 | 770 | 770 | 760 | 760 | 18,000 |
1994/04/25 | 780 | 780 | 770 | 770 | 17,000 |
1994/04/22 | 795 | 795 | 785 | 785 | 17,000 |
1994/04/21 | 785 | 800 | 780 | 800 | 26,000 |
1994/04/20 | 790 | 804 | 787 | 804 | 76,000 |
1994/04/19 | 784 | 790 | 780 | 787 | 27,000 |
1994/04/18 | 792 | 794 | 775 | 790 | 12,000 |
1994/04/15 | 780 | 792 | 780 | 792 | 43,000 |
1994/04/14 | 780 | 785 | 780 | 780 | 58,000 |
1994/04/13 | 785 | 790 | 771 | 780 | 27,000 |
1994/04/12 | 786 | 786 | 785 | 785 | 13,000 |
1994/04/11 | 796 | 796 | 795 | 796 | 39,000 |
1994/04/08 | 785 | 791 | 780 | 785 | 22,000 |
1994/04/07 | 800 | 800 | 784 | 794 | 33,000 |
1994/04/06 | 770 | 795 | 765 | 795 | 54,000 |
1994/04/05 | 760 | 760 | 755 | 760 | 31,000 |
1994/04/04 | 750 | 755 | 750 | 750 | 14,000 |
1994/04/01 | 774 | 774 | 755 | 755 | 10,000 |
1994/03/31 | 755 | 758 | 753 | 755 | 32,000 |
1994/03/30 | 760 | 760 | 755 | 755 | 44,000 |
1994/03/29 | 770 | 780 | 770 | 770 | 13,000 |
1994/03/28 | 780 | 780 | 770 | 770 | 13,000 |
1994/03/25 | 783 | 792 | 783 | 792 | 22,000 |
1994/03/24 | 789 | 793 | 781 | 793 | 353,000 |
1994/03/23 | 785 | 790 | 780 | 785 | 28,000 |
1994/03/22 | 785 | 785 | 777 | 785 | 29,000 |
1994/03/18 | 790 | 790 | 776 | 776 | 103,000 |
1994/03/17 | 802 | 802 | 790 | 790 | 41,000 |
1994/03/16 | 793 | 800 | 785 | 800 | 131,000 |
1994/03/15 | 800 | 800 | 790 | 790 | 41,000 |
1994/03/14 | 774 | 810 | 774 | 810 | 82,000 |
1994/03/11 | 770 | 772 | 770 | 772 | 62,000 |
1994/03/10 | 791 | 798 | 785 | 790 | 68,000 |
1994/03/09 | 799 | 799 | 785 | 790 | 16,000 |
1994/03/08 | 803 | 803 | 795 | 803 | 17,000 |
1994/03/07 | 805 | 811 | 800 | 803 | 219,000 |
1994/03/04 | 791 | 803 | 791 | 795 | 158,000 |
1994/03/03 | 775 | 794 | 775 | 781 | 43,000 |
1994/03/02 | 807 | 807 | 769 | 769 | 329,000 |
1994/03/01 | 789 | 810 | 789 | 805 | 159,000 |
1994/02/28 | 756 | 780 | 756 | 780 | 44,000 |
1994/02/25 | 742 | 758 | 735 | 758 | 72,000 |
1994/02/24 | 735 | 757 | 735 | 750 | 97,000 |
1994/02/23 | 721 | 738 | 721 | 733 | 27,000 |
1994/02/22 | 721 | 721 | 711 | 720 | 99,000 |
1994/02/21 | 725 | 725 | 720 | 720 | 3,000 |
1994/02/18 | 720 | 735 | 720 | 726 | 92,000 |
1994/02/17 | 715 | 720 | 715 | 720 | 59,000 |
1994/02/16 | 703 | 720 | 703 | 720 | 147,000 |
1994/02/15 | 691 | 697 | 691 | 697 | 11,000 |
1994/02/14 | 740 | 741 | 720 | 720 | 33,000 |
1994/02/10 | 745 | 750 | 743 | 743 | 237,000 |
1994/02/09 | 746 | 755 | 746 | 755 | 36,000 |
1994/02/08 | 756 | 769 | 750 | 751 | 100,000 |
1994/02/07 | 744 | 762 | 744 | 751 | 59,000 |
1994/02/04 | 761 | 765 | 759 | 764 | 37,000 |
1994/02/03 | 766 | 766 | 751 | 751 | 73,000 |
1994/02/02 | 765 | 770 | 753 | 770 | 140,000 |
1994/02/01 | 751 | 770 | 751 | 760 | 137,000 |
1994/01/31 | 747 | 747 | 740 | 747 | 71,000 |
1994/01/28 | 720 | 720 | 713 | 717 | 42,000 |
1994/01/27 | 716 | 720 | 714 | 714 | 39,000 |
1994/01/26 | 690 | 700 | 690 | 700 | 19,000 |
1994/01/25 | 700 | 700 | 697 | 697 | 23,000 |
1994/01/24 | 718 | 718 | 700 | 700 | 47,000 |
1994/01/21 | 719 | 744 | 716 | 744 | 53,000 |
1994/01/20 | 720 | 730 | 720 | 730 | 39,000 |
1994/01/19 | 711 | 719 | 701 | 710 | 92,000 |
1994/01/18 | 700 | 705 | 690 | 701 | 80,000 |
1994/01/17 | 694 | 694 | 694 | 694 | 10,000 |
1994/01/14 | 690 | 710 | 686 | 704 | 40,000 |
1994/01/13 | 720 | 720 | 700 | 700 | 76,000 |
1994/01/12 | 700 | 730 | 700 | 720 | 48,000 |
1994/01/11 | 690 | 700 | 690 | 700 | 12,000 |
1994/01/10 | 690 | 700 | 680 | 680 | 40,000 |
1994/01/07 | 672 | 672 | 665 | 670 | 14,000 |
1994/01/06 | 675 | 678 | 665 | 678 | 43,000 |
1994/01/05 | 650 | 665 | 650 | 665 | 46,000 |
1994/01/04 | 653 | 653 | 643 | 645 | 6,000 |