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 |
---|---|---|---|---|---|
1995/12/29 | 810 | 810 | 792 | 792 | 119,000 |
1995/12/28 | 815 | 816 | 814 | 815 | 201,000 |
1995/12/27 | 835 | 835 | 830 | 830 | 34,000 |
1995/12/26 | 840 | 840 | 830 | 830 | 45,000 |
1995/12/25 | 820 | 825 | 817 | 825 | 41,000 |
1995/12/22 | 811 | 819 | 811 | 817 | 84,000 |
1995/12/21 | 814 | 821 | 814 | 821 | 66,000 |
1995/12/20 | 818 | 818 | 813 | 818 | 68,000 |
1995/12/19 | 831 | 831 | 815 | 815 | 42,000 |
1995/12/18 | 849 | 849 | 842 | 844 | 18,000 |
1995/12/15 | 840 | 850 | 832 | 850 | 171,000 |
1995/12/14 | 831 | 840 | 831 | 840 | 67,000 |
1995/12/13 | 827 | 840 | 827 | 840 | 26,000 |
1995/12/12 | 832 | 836 | 822 | 825 | 113,000 |
1995/12/11 | 832 | 832 | 830 | 831 | 28,000 |
1995/12/08 | 850 | 855 | 820 | 826 | 110,000 |
1995/12/07 | 835 | 860 | 835 | 860 | 89,000 |
1995/12/06 | 835 | 850 | 835 | 845 | 12,000 |
1995/12/05 | 859 | 859 | 845 | 845 | 64,000 |
1995/12/04 | 826 | 834 | 822 | 829 | 60,000 |
1995/12/01 | 817 | 830 | 815 | 816 | 122,000 |
1995/11/30 | 812 | 845 | 811 | 845 | 96,000 |
1995/11/29 | 819 | 819 | 807 | 810 | 50,000 |
1995/11/28 | 800 | 820 | 799 | 820 | 101,000 |
1995/11/27 | 785 | 795 | 785 | 795 | 48,000 |
1995/11/24 | 782 | 785 | 782 | 785 | 14,000 |
1995/11/22 | 776 | 788 | 776 | 783 | 54,000 |
1995/11/21 | 784 | 784 | 771 | 776 | 50,000 |
1995/11/20 | 767 | 781 | 767 | 781 | 82,000 |
1995/11/17 | 769 | 770 | 760 | 765 | 25,000 |
1995/11/16 | 741 | 780 | 741 | 780 | 64,000 |
1995/11/15 | 745 | 746 | 735 | 735 | 39,000 |
1995/11/14 | 741 | 745 | 741 | 745 | 163,000 |
1995/11/13 | 751 | 754 | 751 | 754 | 28,000 |
1995/11/10 | 753 | 753 | 751 | 753 | 36,000 |
1995/11/09 | 754 | 760 | 753 | 753 | 71,000 |
1995/11/08 | 760 | 760 | 757 | 760 | 69,000 |
1995/11/07 | 752 | 760 | 752 | 760 | 44,000 |
1995/11/06 | 752 | 759 | 750 | 756 | 57,000 |
1995/11/02 | 728 | 742 | 728 | 742 | 98,000 |
1995/11/01 | 720 | 720 | 713 | 718 | 43,000 |
1995/10/31 | 720 | 720 | 718 | 718 | 10,000 |
1995/10/30 | 724 | 724 | 718 | 721 | 66,000 |
1995/10/27 | 717 | 724 | 716 | 720 | 44,000 |
1995/10/26 | 720 | 720 | 705 | 716 | 19,000 |
1995/10/25 | 720 | 720 | 719 | 720 | 46,000 |
1995/10/24 | 721 | 723 | 720 | 720 | 19,000 |
1995/10/23 | 740 | 740 | 728 | 728 | 17,000 |
1995/10/20 | 757 | 760 | 741 | 741 | 8,000 |
1995/10/19 | 740 | 760 | 739 | 757 | 211,000 |
1995/10/18 | 740 | 745 | 735 | 744 | 111,000 |
1995/10/17 | 734 | 740 | 732 | 740 | 40,000 |
1995/10/16 | 743 | 743 | 735 | 735 | 21,000 |
1995/10/13 | 744 | 744 | 735 | 740 | 152,000 |
1995/10/12 | 740 | 740 | 737 | 740 | 127,000 |
1995/10/11 | 747 | 747 | 735 | 737 | 160,000 |
1995/10/09 | 731 | 748 | 731 | 747 | 59,000 |
1995/10/06 | 735 | 736 | 728 | 730 | 68,000 |
1995/10/05 | 736 | 740 | 736 | 736 | 124,000 |
1995/10/04 | 731 | 737 | 725 | 732 | 131,000 |
1995/10/03 | 715 | 730 | 714 | 730 | 9,000 |
1995/10/02 | 730 | 730 | 715 | 715 | 58,000 |
1995/09/29 | 710 | 715 | 706 | 715 | 49,000 |
1995/09/28 | 685 | 700 | 685 | 700 | 123,000 |
1995/09/27 | 683 | 685 | 681 | 685 | 51,000 |
1995/09/26 | 670 | 683 | 667 | 680 | 242,000 |
1995/09/25 | 692 | 692 | 650 | 650 | 130,000 |
1995/09/22 | 685 | 698 | 685 | 698 | 77,000 |
1995/09/21 | 710 | 710 | 700 | 710 | 64,000 |
1995/09/20 | 733 | 734 | 715 | 715 | 91,000 |
1995/09/19 | 730 | 735 | 723 | 735 | 100,000 |
1995/09/18 | 741 | 741 | 729 | 740 | 52,000 |
1995/09/14 | 740 | 744 | 734 | 736 | 96,000 |
1995/09/13 | 721 | 735 | 720 | 734 | 89,000 |
1995/09/12 | 712 | 721 | 711 | 721 | 60,000 |
1995/09/11 | 727 | 727 | 705 | 712 | 255,000 |
1995/09/08 | 705 | 735 | 705 | 730 | 77,000 |
1995/09/07 | 720 | 720 | 711 | 720 | 38,000 |
1995/09/06 | 726 | 726 | 710 | 710 | 31,000 |
1995/09/05 | 715 | 716 | 715 | 716 | 49,000 |
1995/09/04 | 730 | 730 | 715 | 720 | 87,000 |
1995/09/01 | 730 | 735 | 725 | 725 | 315,000 |
1995/08/31 | 715 | 725 | 715 | 725 | 183,000 |
1995/08/30 | 710 | 713 | 708 | 710 | 149,000 |
1995/08/29 | 713 | 713 | 695 | 709 | 178,000 |
1995/08/28 | 700 | 714 | 700 | 714 | 149,000 |
1995/08/25 | 700 | 700 | 700 | 700 | 67,000 |
1995/08/24 | 700 | 710 | 700 | 710 | 118,000 |
1995/08/23 | 710 | 710 | 700 | 705 | 130,000 |
1995/08/22 | 714 | 715 | 705 | 710 | 110,000 |
1995/08/21 | 700 | 713 | 700 | 713 | 187,000 |
1995/08/18 | 685 | 690 | 680 | 689 | 137,000 |
1995/08/17 | 675 | 690 | 675 | 685 | 348,000 |
1995/08/16 | 677 | 685 | 675 | 675 | 265,000 |
1995/08/15 | 654 | 660 | 654 | 660 | 53,000 |
1995/08/14 | 649 | 654 | 641 | 654 | 28,000 |
1995/08/11 | 650 | 654 | 649 | 654 | 313,000 |
1995/08/10 | 650 | 650 | 647 | 649 | 151,000 |
1995/08/09 | 645 | 649 | 640 | 649 | 13,000 |
1995/08/08 | 640 | 645 | 640 | 645 | 25,000 |
1995/08/07 | 655 | 660 | 645 | 650 | 154,000 |
1995/08/04 | 642 | 650 | 640 | 650 | 116,000 |
1995/08/03 | 650 | 660 | 642 | 642 | 166,000 |
1995/08/02 | 632 | 650 | 632 | 650 | 67,000 |
1995/08/01 | 627 | 630 | 626 | 626 | 40,000 |
1995/07/31 | 645 | 649 | 645 | 645 | 84,000 |
1995/07/28 | 645 | 650 | 643 | 645 | 33,000 |
1995/07/27 | 645 | 646 | 645 | 645 | 14,000 |
1995/07/26 | 650 | 650 | 645 | 645 | 39,000 |
1995/07/25 | 666 | 666 | 650 | 650 | 37,000 |
1995/07/24 | 666 | 666 | 660 | 666 | 47,000 |
1995/07/21 | 652 | 660 | 652 | 660 | 31,000 |
1995/07/20 | 650 | 660 | 648 | 649 | 67,000 |
1995/07/19 | 674 | 674 | 647 | 655 | 33,000 |
1995/07/18 | 651 | 685 | 650 | 679 | 365,000 |
1995/07/17 | 638 | 653 | 625 | 650 | 439,000 |
1995/07/14 | 620 | 623 | 617 | 620 | 47,000 |
1995/07/13 | 610 | 626 | 606 | 617 | 164,000 |
1995/07/12 | 590 | 610 | 586 | 603 | 102,000 |
1995/07/11 | 612 | 615 | 610 | 610 | 60,000 |
1995/07/10 | 610 | 624 | 600 | 607 | 219,000 |
1995/07/07 | 588 | 613 | 588 | 610 | 76,000 |
1995/07/06 | 581 | 588 | 581 | 588 | 15,000 |
1995/07/05 | 564 | 579 | 564 | 579 | 55,000 |
1995/07/04 | 563 | 567 | 563 | 567 | 73,000 |
1995/07/03 | 574 | 574 | 561 | 561 | 18,000 |
1995/06/30 | 582 | 582 | 571 | 577 | 50,000 |
1995/06/29 | 597 | 597 | 582 | 582 | 11,000 |
1995/06/28 | 595 | 599 | 591 | 597 | 104,000 |
1995/06/27 | 620 | 620 | 596 | 596 | 46,000 |
1995/06/26 | 601 | 601 | 601 | 601 | 71,000 |
1995/06/23 | 601 | 605 | 600 | 601 | 13,000 |
1995/06/22 | 607 | 607 | 600 | 600 | 227,000 |
1995/06/21 | 611 | 625 | 607 | 607 | 113,000 |
1995/06/20 | 623 | 633 | 611 | 611 | 61,000 |
1995/06/19 | 615 | 645 | 609 | 639 | 25,000 |
1995/06/16 | 605 | 610 | 601 | 610 | 87,000 |
1995/06/15 | 605 | 605 | 591 | 591 | 33,000 |
1995/06/14 | 592 | 600 | 590 | 600 | 11,000 |
1995/06/13 | 599 | 600 | 595 | 595 | 35,000 |
1995/06/12 | 598 | 600 | 595 | 600 | 53,000 |
1995/06/09 | 600 | 600 | 598 | 598 | 31,000 |
1995/06/08 | 602 | 603 | 602 | 602 | 12,000 |
1995/06/07 | 602 | 602 | 602 | 602 | 12,000 |
1995/06/06 | 602 | 613 | 602 | 613 | 81,000 |
1995/06/05 | 611 | 611 | 611 | 611 | 1,000 |
1995/06/02 | 631 | 631 | 629 | 629 | 3,000 |
1995/06/01 | 620 | 630 | 606 | 630 | 72,000 |
1995/05/31 | 605 | 605 | 600 | 600 | 41,000 |
1995/05/30 | 629 | 629 | 615 | 615 | 24,000 |
1995/05/29 | 634 | 634 | 623 | 628 | 59,000 |
1995/05/26 | 611 | 625 | 605 | 624 | 146,000 |
1995/05/25 | 600 | 601 | 590 | 601 | 81,000 |
1995/05/24 | 589 | 590 | 589 | 590 | 13,000 |
1995/05/23 | 560 | 580 | 560 | 580 | 27,000 |
1995/05/22 | 590 | 590 | 560 | 560 | 36,000 |
1995/05/19 | 587 | 593 | 584 | 590 | 158,000 |
1995/05/18 | 580 | 584 | 576 | 584 | 66,000 |
1995/05/17 | 580 | 582 | 577 | 580 | 56,000 |
1995/05/16 | 599 | 600 | 588 | 590 | 52,000 |
1995/05/15 | 605 | 610 | 598 | 598 | 78,000 |
1995/05/12 | 624 | 624 | 601 | 603 | 49,000 |
1995/05/11 | 625 | 628 | 624 | 628 | 44,000 |
1995/05/10 | 645 | 647 | 645 | 647 | 31,000 |
1995/05/09 | 654 | 655 | 645 | 645 | 28,000 |
1995/05/08 | 654 | 660 | 653 | 660 | 111,000 |
1995/05/02 | 663 | 664 | 656 | 661 | 64,000 |
1995/05/01 | 665 | 665 | 662 | 663 | 44,000 |
1995/04/28 | 679 | 679 | 665 | 665 | 36,000 |
1995/04/27 | 680 | 680 | 680 | 680 | 4,000 |
1995/04/26 | 675 | 675 | 670 | 670 | 9,000 |
1995/04/25 | 675 | 680 | 675 | 676 | 17,000 |
1995/04/24 | 670 | 680 | 670 | 675 | 74,000 |
1995/04/21 | 675 | 676 | 666 | 675 | 31,000 |
1995/04/20 | 682 | 682 | 675 | 675 | 15,000 |
1995/04/19 | 680 | 682 | 676 | 676 | 29,000 |
1995/04/18 | 681 | 681 | 680 | 680 | 16,000 |
1995/04/17 | 684 | 685 | 680 | 681 | 17,000 |
1995/04/14 | 695 | 695 | 685 | 685 | 38,000 |
1995/04/13 | 680 | 695 | 680 | 695 | 30,000 |
1995/04/12 | 691 | 695 | 690 | 692 | 22,000 |
1995/04/11 | 695 | 695 | 685 | 685 | 29,000 |
1995/04/10 | 680 | 680 | 680 | 680 | 2,000 |
1995/04/07 | 697 | 697 | 680 | 680 | 28,000 |
1995/04/06 | 695 | 700 | 695 | 697 | 36,000 |
1995/04/05 | 695 | 701 | 695 | 697 | 42,000 |
1995/04/04 | 698 | 701 | 690 | 695 | 39,000 |
1995/04/03 | 700 | 700 | 691 | 700 | 18,000 |
1995/03/31 | 688 | 701 | 684 | 701 | 132,000 |
1995/03/30 | 688 | 688 | 677 | 683 | 35,000 |
1995/03/29 | 675 | 675 | 671 | 675 | 27,000 |
1995/03/28 | 678 | 678 | 670 | 675 | 52,000 |
1995/03/27 | 688 | 688 | 678 | 678 | 34,000 |
1995/03/24 | 690 | 690 | 678 | 678 | 83,000 |
1995/03/23 | 685 | 700 | 685 | 690 | 11,000 |
1995/03/22 | 700 | 700 | 690 | 690 | 16,000 |
1995/03/20 | 711 | 711 | 700 | 700 | 9,000 |
1995/03/17 | 720 | 720 | 710 | 710 | 12,000 |
1995/03/16 | 730 | 730 | 715 | 715 | 21,000 |
1995/03/15 | 734 | 734 | 725 | 725 | 13,000 |
1995/03/14 | 727 | 728 | 727 | 727 | 9,000 |
1995/03/13 | 745 | 745 | 720 | 720 | 45,000 |
1995/03/10 | 730 | 735 | 726 | 726 | 54,000 |
1995/03/09 | 750 | 750 | 740 | 740 | 16,000 |
1995/03/08 | 751 | 755 | 740 | 750 | 38,000 |
1995/03/07 | 744 | 759 | 744 | 759 | 73,000 |
1995/03/06 | 735 | 740 | 735 | 740 | 23,000 |
1995/03/03 | 739 | 740 | 735 | 735 | 23,000 |
1995/03/02 | 746 | 746 | 732 | 732 | 126,000 |
1995/03/01 | 729 | 736 | 729 | 736 | 45,000 |
1995/02/28 | 719 | 729 | 719 | 729 | 12,000 |
1995/02/27 | 747 | 747 | 709 | 709 | 20,000 |
1995/02/24 | 740 | 740 | 736 | 737 | 25,000 |
1995/02/23 | 736 | 740 | 736 | 740 | 46,000 |
1995/02/22 | 726 | 740 | 726 | 736 | 35,000 |
1995/02/21 | 740 | 742 | 721 | 722 | 57,000 |
1995/02/20 | 769 | 769 | 750 | 750 | 40,000 |
1995/02/17 | 780 | 780 | 770 | 770 | 654,000 |
1995/02/16 | 765 | 780 | 764 | 780 | 83,000 |
1995/02/15 | 745 | 755 | 743 | 755 | 38,000 |
1995/02/14 | 739 | 739 | 739 | 739 | 11,000 |
1995/02/13 | 743 | 743 | 739 | 739 | 10,000 |
1995/02/10 | 733 | 739 | 733 | 739 | 41,000 |
1995/02/09 | 736 | 736 | 733 | 733 | 40,000 |
1995/02/08 | 750 | 750 | 743 | 743 | 21,000 |
1995/02/07 | 762 | 762 | 750 | 750 | 15,000 |
1995/02/06 | 760 | 760 | 757 | 758 | 14,000 |
1995/02/03 | 755 | 755 | 754 | 754 | 23,000 |
1995/02/02 | 740 | 751 | 735 | 747 | 17,000 |
1995/02/01 | 767 | 767 | 760 | 760 | 58,000 |
1995/01/31 | 780 | 780 | 760 | 761 | 22,000 |
1995/01/30 | 770 | 776 | 761 | 776 | 15,000 |
1995/01/27 | 789 | 789 | 770 | 770 | 17,000 |
1995/01/26 | 782 | 785 | 782 | 782 | 32,000 |
1995/01/25 | 776 | 780 | 776 | 778 | 19,000 |
1995/01/24 | 774 | 774 | 770 | 771 | 24,000 |
1995/01/23 | 800 | 800 | 770 | 770 | 127,000 |
1995/01/20 | 821 | 821 | 795 | 800 | 230,000 |
1995/01/19 | 834 | 834 | 831 | 831 | 36,000 |
1995/01/18 | 841 | 841 | 836 | 836 | 13,000 |
1995/01/17 | 841 | 841 | 841 | 841 | 6,000 |
1995/01/13 | 860 | 862 | 860 | 862 | 14,000 |
1995/01/12 | 871 | 871 | 857 | 862 | 37,000 |
1995/01/11 | 872 | 872 | 867 | 869 | 20,000 |
1995/01/10 | 871 | 878 | 870 | 878 | 54,000 |
1995/01/09 | 871 | 871 | 865 | 866 | 42,000 |
1995/01/06 | 873 | 873 | 870 | 870 | 19,000 |
1995/01/05 | 872 | 874 | 872 | 872 | 16,000 |
1995/01/04 | 880 | 882 | 870 | 870 | 83,000 |