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 |
---|---|---|---|---|---|
1998/12/30 | 411 | 411 | 406 | 406 | 12,000 |
1998/12/29 | 404 | 405 | 404 | 405 | 6,000 |
1998/12/28 | 412 | 412 | 400 | 400 | 18,000 |
1998/12/25 | 393 | 402 | 393 | 402 | 29,000 |
1998/12/24 | 395 | 395 | 390 | 390 | 30,000 |
1998/12/22 | 404 | 404 | 398 | 399 | 22,000 |
1998/12/21 | 398 | 402 | 398 | 398 | 7,000 |
1998/12/18 | 403 | 403 | 395 | 395 | 20,000 |
1998/12/17 | 395 | 395 | 390 | 393 | 63,000 |
1998/12/16 | 415 | 415 | 395 | 395 | 82,000 |
1998/12/15 | 414 | 415 | 408 | 411 | 38,000 |
1998/12/14 | 420 | 420 | 410 | 417 | 32,000 |
1998/12/11 | 430 | 430 | 420 | 420 | 62,000 |
1998/12/10 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/09 | 421 | 421 | 417 | 421 | 30,000 |
1998/12/08 | 420 | 420 | 418 | 418 | 20,000 |
1998/12/07 | 420 | 425 | 420 | 420 | 16,000 |
1998/12/04 | 425 | 425 | 420 | 420 | 29,000 |
1998/12/03 | 442 | 442 | 425 | 425 | 16,000 |
1998/12/02 | 450 | 450 | 435 | 442 | 80,000 |
1998/12/01 | 430 | 430 | 425 | 425 | 11,000 |
1998/11/30 | 440 | 446 | 437 | 440 | 62,000 |
1998/11/27 | 441 | 456 | 436 | 456 | 160,000 |
1998/11/26 | 407 | 440 | 407 | 431 | 216,000 |
1998/11/25 | 390 | 415 | 388 | 407 | 191,000 |
1998/11/24 | 405 | 405 | 390 | 390 | 254,000 |
1998/11/20 | 390 | 400 | 390 | 395 | 101,000 |
1998/11/19 | 398 | 400 | 390 | 390 | 197,000 |
1998/11/18 | 400 | 400 | 390 | 395 | 61,000 |
1998/11/17 | 400 | 400 | 400 | 400 | 11,000 |
1998/11/16 | 397 | 399 | 395 | 399 | 33,000 |
1998/11/13 | 400 | 400 | 395 | 397 | 49,000 |
1998/11/12 | 400 | 401 | 395 | 395 | 27,000 |
1998/11/11 | 399 | 401 | 395 | 395 | 7,000 |
1998/11/10 | 400 | 400 | 395 | 395 | 9,000 |
1998/11/09 | 401 | 401 | 401 | 401 | 2,000 |
1998/11/06 | 406 | 406 | 400 | 400 | 12,000 |
1998/11/05 | 406 | 409 | 406 | 406 | 15,000 |
1998/11/04 | 404 | 405 | 404 | 405 | 11,000 |
1998/11/02 | 391 | 411 | 391 | 407 | 11,000 |
1998/10/30 | 390 | 391 | 390 | 391 | 21,000 |
1998/10/29 | 395 | 395 | 390 | 390 | 69,000 |
1998/10/28 | 400 | 400 | 398 | 398 | 16,000 |
1998/10/27 | 400 | 400 | 397 | 400 | 43,000 |
1998/10/26 | 400 | 400 | 400 | 400 | 4,000 |
1998/10/23 | 402 | 402 | 400 | 400 | 112,000 |
1998/10/22 | 406 | 425 | 400 | 401 | 52,000 |
1998/10/21 | 410 | 419 | 400 | 400 | 43,000 |
1998/10/20 | 400 | 403 | 400 | 403 | 13,000 |
1998/10/19 | 405 | 405 | 404 | 404 | 25,000 |
1998/10/16 | 407 | 420 | 402 | 405 | 32,000 |
1998/10/15 | 412 | 412 | 401 | 406 | 12,000 |
1998/10/14 | 409 | 410 | 400 | 401 | 106,000 |
1998/10/13 | 400 | 404 | 400 | 404 | 3,031,000 |
1998/10/12 | 400 | 405 | 398 | 400 | 24,000 |
1998/10/09 | 399 | 405 | 390 | 392 | 184,000 |
1998/10/08 | 415 | 415 | 405 | 405 | 13,000 |
1998/10/07 | 404 | 415 | 400 | 415 | 40,000 |
1998/10/06 | 415 | 415 | 389 | 402 | 65,000 |
1998/10/05 | 420 | 420 | 416 | 416 | 16,000 |
1998/10/02 | 424 | 424 | 410 | 410 | 57,000 |
1998/10/01 | 474 | 474 | 430 | 430 | 35,000 |
1998/09/30 | 490 | 490 | 469 | 469 | 17,000 |
1998/09/29 | 489 | 489 | 488 | 489 | 4,000 |
1998/09/28 | 493 | 493 | 490 | 492 | 21,000 |
1998/09/25 | 462 | 471 | 462 | 471 | 32,000 |
1998/09/24 | 460 | 470 | 460 | 461 | 56,000 |
1998/09/22 | 465 | 465 | 460 | 460 | 17,000 |
1998/09/21 | 495 | 495 | 470 | 470 | 29,000 |
1998/09/18 | 495 | 500 | 490 | 500 | 12,000 |
1998/09/17 | 500 | 500 | 500 | 500 | 34,000 |
1998/09/16 | 500 | 500 | 500 | 500 | 17,000 |
1998/09/14 | 500 | 505 | 500 | 504 | 32,000 |
1998/09/11 | 512 | 512 | 510 | 510 | 74,000 |
1998/09/10 | 515 | 516 | 515 | 515 | 25,000 |
1998/09/09 | 511 | 512 | 511 | 512 | 16,000 |
1998/09/08 | 510 | 530 | 510 | 529 | 20,000 |
1998/09/07 | 505 | 510 | 505 | 510 | 47,000 |
1998/09/04 | 505 | 505 | 485 | 504 | 93,000 |
1998/09/03 | 510 | 515 | 505 | 510 | 118,000 |
1998/09/02 | 510 | 511 | 508 | 510 | 125,000 |
1998/09/01 | 517 | 517 | 495 | 510 | 160,000 |
1998/08/31 | 520 | 520 | 515 | 518 | 225,000 |
1998/08/28 | 505 | 516 | 505 | 516 | 87,000 |
1998/08/27 | 554 | 554 | 544 | 545 | 36,000 |
1998/08/26 | 545 | 545 | 544 | 544 | 27,000 |
1998/08/25 | 545 | 546 | 545 | 545 | 44,000 |
1998/08/24 | 550 | 550 | 543 | 546 | 75,000 |
1998/08/21 | 560 | 560 | 558 | 560 | 20,000 |
1998/08/20 | 565 | 565 | 563 | 565 | 56,000 |
1998/08/19 | 565 | 565 | 565 | 565 | 38,000 |
1998/08/18 | 566 | 566 | 560 | 565 | 57,000 |
1998/08/17 | 565 | 565 | 562 | 562 | 47,000 |
1998/08/14 | 560 | 562 | 560 | 562 | 9,000 |
1998/08/13 | 572 | 575 | 572 | 575 | 2,000 |
1998/08/12 | 560 | 570 | 560 | 570 | 5,000 |
1998/08/11 | 589 | 589 | 585 | 587 | 20,000 |
1998/08/10 | 590 | 590 | 587 | 589 | 69,000 |
1998/08/07 | 588 | 588 | 576 | 588 | 77,000 |
1998/08/06 | 565 | 576 | 565 | 576 | 53,000 |
1998/08/05 | 574 | 575 | 574 | 574 | 51,000 |
1998/08/04 | 560 | 564 | 560 | 564 | 62,000 |
1998/08/03 | 570 | 570 | 560 | 561 | 30,000 |
1998/07/31 | 572 | 575 | 571 | 572 | 65,000 |
1998/07/30 | 577 | 580 | 570 | 572 | 28,000 |
1998/07/29 | 560 | 567 | 560 | 567 | 60,000 |
1998/07/28 | 561 | 562 | 560 | 562 | 41,000 |
1998/07/27 | 568 | 568 | 560 | 560 | 67,000 |
1998/07/24 | 558 | 565 | 558 | 564 | 49,000 |
1998/07/23 | 558 | 561 | 554 | 561 | 201,000 |
1998/07/22 | 563 | 564 | 560 | 560 | 159,000 |
1998/07/21 | 592 | 592 | 563 | 563 | 108,000 |
1998/07/17 | 594 | 594 | 592 | 592 | 9,000 |
1998/07/16 | 586 | 598 | 586 | 591 | 67,000 |
1998/07/15 | 589 | 595 | 585 | 585 | 26,000 |
1998/07/14 | 590 | 590 | 584 | 589 | 13,000 |
1998/07/13 | 555 | 589 | 555 | 589 | 77,000 |
1998/07/10 | 575 | 575 | 573 | 575 | 54,000 |
1998/07/09 | 579 | 580 | 575 | 575 | 31,000 |
1998/07/08 | 590 | 590 | 572 | 580 | 96,000 |
1998/07/07 | 580 | 581 | 570 | 580 | 170,000 |
1998/07/06 | 553 | 560 | 550 | 560 | 105,000 |
1998/07/03 | 560 | 565 | 545 | 564 | 49,000 |
1998/07/02 | 582 | 582 | 560 | 572 | 63,000 |
1998/07/01 | 547 | 547 | 542 | 542 | 78,000 |
1998/06/30 | 531 | 540 | 530 | 540 | 31,000 |
1998/06/29 | 547 | 547 | 547 | 547 | 16,000 |
1998/06/26 | 525 | 527 | 525 | 527 | 7,000 |
1998/06/25 | 530 | 530 | 530 | 530 | 10,000 |
1998/06/24 | 540 | 540 | 540 | 540 | 2,000 |
1998/06/23 | 535 | 540 | 528 | 540 | 142,000 |
1998/06/22 | 530 | 530 | 530 | 530 | 36,000 |
1998/06/19 | 530 | 535 | 530 | 530 | 93,000 |
1998/06/18 | 530 | 538 | 530 | 535 | 121,000 |
1998/06/17 | 536 | 536 | 530 | 530 | 50,000 |
1998/06/16 | 530 | 535 | 530 | 535 | 57,000 |
1998/06/15 | 530 | 540 | 530 | 530 | 20,000 |
1998/06/12 | 530 | 531 | 521 | 530 | 107,000 |
1998/06/11 | 520 | 530 | 520 | 530 | 239,000 |
1998/06/10 | 536 | 536 | 530 | 530 | 43,000 |
1998/06/09 | 535 | 536 | 535 | 536 | 37,000 |
1998/06/08 | 530 | 545 | 530 | 545 | 78,000 |
1998/06/05 | 533 | 538 | 525 | 538 | 48,000 |
1998/06/04 | 545 | 545 | 538 | 538 | 67,000 |
1998/06/03 | 541 | 545 | 539 | 539 | 62,000 |
1998/06/02 | 543 | 543 | 535 | 540 | 35,000 |
1998/06/01 | 528 | 543 | 528 | 543 | 40,000 |
1998/05/29 | 527 | 528 | 527 | 527 | 11,000 |
1998/05/28 | 525 | 527 | 525 | 527 | 3,000 |
1998/05/27 | 544 | 544 | 525 | 525 | 93,000 |
1998/05/26 | 525 | 526 | 525 | 526 | 5,000 |
1998/05/25 | 523 | 526 | 523 | 525 | 20,000 |
1998/05/22 | 529 | 529 | 525 | 525 | 38,000 |
1998/05/21 | 525 | 531 | 525 | 531 | 46,000 |
1998/05/20 | 527 | 529 | 524 | 525 | 33,000 |
1998/05/19 | 520 | 520 | 510 | 515 | 42,000 |
1998/05/18 | 534 | 534 | 520 | 520 | 5,000 |
1998/05/15 | 515 | 525 | 514 | 516 | 24,000 |
1998/05/14 | 514 | 515 | 512 | 512 | 8,000 |
1998/05/13 | 514 | 514 | 514 | 514 | 7,000 |
1998/05/12 | 512 | 519 | 510 | 514 | 19,000 |
1998/05/11 | 510 | 513 | 510 | 510 | 17,000 |
1998/05/08 | 511 | 513 | 510 | 510 | 12,000 |
1998/05/07 | 510 | 511 | 510 | 510 | 8,000 |
1998/05/06 | 513 | 513 | 510 | 511 | 75,000 |
1998/05/01 | 525 | 525 | 511 | 511 | 14,000 |
1998/04/30 | 519 | 525 | 510 | 525 | 118,000 |
1998/04/28 | 520 | 524 | 509 | 509 | 30,000 |
1998/04/27 | 540 | 545 | 535 | 535 | 8,000 |
1998/04/24 | 520 | 531 | 519 | 531 | 19,000 |
1998/04/23 | 520 | 535 | 520 | 535 | 22,000 |
1998/04/22 | 535 | 540 | 534 | 540 | 49,000 |
1998/04/21 | 527 | 534 | 525 | 534 | 27,000 |
1998/04/20 | 529 | 535 | 527 | 527 | 17,000 |
1998/04/17 | 510 | 525 | 510 | 525 | 57,000 |
1998/04/16 | 518 | 530 | 510 | 510 | 55,000 |
1998/04/15 | 510 | 510 | 508 | 508 | 21,000 |
1998/04/14 | 510 | 517 | 510 | 515 | 8,000 |
1998/04/13 | 509 | 514 | 508 | 514 | 46,000 |
1998/04/10 | 522 | 522 | 514 | 514 | 9,000 |
1998/04/09 | 520 | 520 | 510 | 514 | 28,000 |
1998/04/08 | 510 | 521 | 510 | 521 | 17,000 |
1998/04/07 | 510 | 520 | 510 | 520 | 9,000 |
1998/04/06 | 501 | 521 | 501 | 521 | 8,000 |
1998/04/03 | 500 | 510 | 500 | 501 | 58,000 |
1998/04/02 | 533 | 533 | 505 | 508 | 56,000 |
1998/04/01 | 543 | 543 | 528 | 533 | 131,000 |
1998/03/31 | 545 | 545 | 540 | 545 | 129,000 |
1998/03/30 | 547 | 548 | 535 | 535 | 67,000 |
1998/03/27 | 549 | 549 | 542 | 546 | 24,000 |
1998/03/26 | 531 | 540 | 531 | 539 | 27,000 |
1998/03/25 | 532 | 532 | 526 | 530 | 26,000 |
1998/03/24 | 526 | 528 | 524 | 526 | 60,000 |
1998/03/23 | 527 | 527 | 523 | 523 | 67,000 |
1998/03/20 | 533 | 540 | 523 | 533 | 36,000 |
1998/03/19 | 528 | 539 | 528 | 539 | 32,000 |
1998/03/18 | 546 | 546 | 540 | 545 | 149,000 |
1998/03/17 | 524 | 535 | 524 | 535 | 52,000 |
1998/03/16 | 526 | 533 | 520 | 530 | 49,000 |
1998/03/13 | 510 | 520 | 510 | 520 | 59,000 |
1998/03/12 | 521 | 522 | 507 | 510 | 85,000 |
1998/03/11 | 546 | 546 | 530 | 530 | 16,000 |
1998/03/10 | 553 | 557 | 552 | 553 | 65,000 |
1998/03/09 | 553 | 555 | 546 | 553 | 67,000 |
1998/03/06 | 541 | 550 | 540 | 550 | 57,000 |
1998/03/05 | 535 | 543 | 530 | 540 | 56,000 |
1998/03/04 | 539 | 539 | 530 | 534 | 29,000 |
1998/03/03 | 548 | 548 | 540 | 544 | 159,000 |
1998/03/02 | 535 | 543 | 530 | 539 | 31,000 |
1998/02/27 | 526 | 531 | 523 | 523 | 35,000 |
1998/02/26 | 510 | 510 | 510 | 510 | 1,000 |
1998/02/25 | 504 | 510 | 500 | 500 | 56,000 |
1998/02/24 | 507 | 507 | 501 | 504 | 12,000 |
1998/02/23 | 500 | 510 | 500 | 505 | 36,000 |
1998/02/20 | 507 | 507 | 496 | 498 | 95,000 |
1998/02/19 | 509 | 510 | 507 | 507 | 12,000 |
1998/02/18 | 510 | 510 | 510 | 510 | 27,000 |
1998/02/17 | 520 | 530 | 500 | 510 | 112,000 |
1998/02/16 | 545 | 551 | 530 | 530 | 28,000 |
1998/02/13 | 557 | 557 | 531 | 545 | 84,000 |
1998/02/12 | 546 | 558 | 541 | 558 | 129,000 |
1998/02/10 | 544 | 544 | 530 | 530 | 85,000 |
1998/02/09 | 502 | 531 | 502 | 525 | 75,000 |
1998/02/06 | 510 | 520 | 502 | 505 | 49,000 |
1998/02/05 | 500 | 500 | 495 | 500 | 38,000 |
1998/02/04 | 508 | 510 | 500 | 500 | 29,000 |
1998/02/03 | 517 | 527 | 508 | 508 | 70,000 |
1998/02/02 | 518 | 520 | 512 | 518 | 69,000 |
1998/01/30 | 505 | 512 | 500 | 508 | 69,000 |
1998/01/29 | 529 | 529 | 510 | 510 | 53,000 |
1998/01/28 | 510 | 519 | 501 | 519 | 138,000 |
1998/01/27 | 511 | 511 | 505 | 510 | 71,000 |
1998/01/26 | 505 | 527 | 505 | 510 | 82,000 |
1998/01/23 | 463 | 483 | 460 | 483 | 191,000 |
1998/01/22 | 473 | 478 | 465 | 465 | 106,000 |
1998/01/21 | 460 | 475 | 456 | 468 | 151,000 |
1998/01/20 | 460 | 460 | 450 | 450 | 119,000 |
1998/01/19 | 450 | 471 | 450 | 460 | 127,000 |
1998/01/16 | 436 | 450 | 426 | 450 | 219,000 |
1998/01/14 | 450 | 450 | 430 | 430 | 54,000 |
1998/01/13 | 443 | 444 | 430 | 444 | 80,000 |
1998/01/12 | 450 | 450 | 448 | 448 | 5,000 |
1998/01/09 | 451 | 451 | 449 | 449 | 20,000 |
1998/01/08 | 450 | 464 | 450 | 450 | 80,000 |
1998/01/07 | 446 | 453 | 446 | 450 | 51,000 |
1998/01/06 | 456 | 456 | 445 | 446 | 20,000 |
1998/01/05 | 456 | 456 | 451 | 451 | 14,000 |