日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 413 418 413 414 9,000
2000/12/28 415 415 415 415 58,000
2000/12/27 425 425 417 420 22,000
2000/12/26 421 426 407 410 63,000
2000/12/25 437 437 405 418 48,000
2000/12/22 449 449 430 430 25,000
2000/12/21 425 433 422 429 84,000
2000/12/20 425 430 423 424 36,000
2000/12/19 450 450 421 430 36,000
2000/12/18 450 450 430 450 14,000
2000/12/15 456 460 450 450 36,000
2000/12/14 466 468 455 460 76,000
2000/12/13 464 465 464 465 15,000
2000/12/12 480 485 473 473 27,000
2000/12/11 468 475 464 475 39,000
2000/12/08 466 467 465 466 79,000
2000/12/07 480 480 474 478 23,000
2000/12/06 480 489 479 481 19,000
2000/12/05 480 480 480 480 97,000
2000/12/04 500 500 478 480 48,000
2000/12/01 478 485 475 483 56,000
2000/11/30 470 480 465 478 45,000
2000/11/29 477 479 472 472 13,000
2000/11/28 480 480 478 478 75,000
2000/11/27 487 487 480 480 26,000
2000/11/24 488 488 485 487 34,000
2000/11/22 477 489 477 489 46,000
2000/11/21 478 478 468 475 42,000
2000/11/20 486 486 478 478 35,000
2000/11/17 488 489 485 486 28,000
2000/11/16 495 498 485 488 190,000
2000/11/15 500 500 492 495 33,000
2000/11/14 501 502 495 500 143,000
2000/11/13 492 499 491 499 18,000
2000/11/10 490 496 490 493 16,000
2000/11/09 499 500 493 494 50,000
2000/11/08 495 499 494 499 26,000
2000/11/07 495 501 495 495 55,000
2000/11/06 490 498 490 495 55,000
2000/11/02 495 495 490 490 14,000
2000/11/01 490 495 489 495 68,000
2000/10/31 490 498 488 490 32,000
2000/10/30 490 500 488 490 69,000
2000/10/27 495 495 486 486 52,000
2000/10/26 495 501 485 485 75,000
2000/10/25 490 490 486 490 21,000
2000/10/24 509 509 495 495 14,000
2000/10/23 504 505 500 500 15,000
2000/10/20 505 505 502 504 25,000
2000/10/19 499 500 495 499 32,000
2000/10/18 495 499 478 479 53,000
2000/10/17 515 515 495 495 40,000
2000/10/16 513 517 510 515 72,000
2000/10/13 490 502 490 498 66,000
2000/10/12 487 500 487 497 68,000
2000/10/11 512 512 491 502 61,000
2000/10/10 512 519 502 510 88,000
2000/10/06 512 529 512 529 101,000
2000/10/05 520 522 514 516 54,000
2000/10/04 529 540 521 527 70,000
2000/10/03 523 533 515 531 67,000
2000/10/02 509 524 502 523 147,000
2000/09/29 522 522 505 509 92,000
2000/09/28 516 523 511 516 45,000
2000/09/27 528 530 512 530 57,000
2000/09/26 520 534 520 529 136,000
2000/09/25 520 533 519 525 62,000
2000/09/22 537 537 520 520 59,000
2000/09/21 538 540 517 540 96,000
2000/09/20 540 549 534 540 63,000
2000/09/19 533 550 530 540 98,000
2000/09/18 540 545 531 537 106,000
2000/09/14 556 560 549 549 67,000
2000/09/13 545 557 545 555 65,000
2000/09/12 551 551 540 545 26,000
2000/09/11 565 573 551 551 50,000
2000/09/08 570 573 559 573 185,000
2000/09/07 526 560 526 542 144,000
2000/09/06 555 555 525 526 53,000
2000/09/05 550 551 540 541 81,000
2000/09/04 580 580 551 551 141,000
2000/09/01 556 560 548 550 126,000
2000/08/31 570 571 555 564 133,000
2000/08/30 579 579 571 571 33,000
2000/08/29 587 592 576 577 99,000
2000/08/28 600 600 580 587 169,000
2000/08/25 600 601 586 595 583,000
2000/08/24 572 592 572 592 417,000
2000/08/23 577 577 571 572 174,000
2000/08/22 580 590 571 578 311,000
2000/08/21 577 590 545 590 133,000
2000/08/18 575 585 561 575 267,000
2000/08/17 598 610 567 580 725,000
2000/08/16 577 597 570 595 368,000
2000/08/15 560 579 560 579 294,000
2000/08/14 545 554 540 553 146,000
2000/08/11 536 547 533 546 116,000
2000/08/10 539 540 525 532 191,000
2000/08/09 531 543 531 540 153,000
2000/08/08 534 534 519 519 76,000
2000/08/07 540 540 530 535 146,000
2000/08/04 510 540 510 540 304,000
2000/08/03 530 530 501 505 94,000
2000/08/02 525 530 518 529 206,000
2000/08/01 531 534 515 516 232,000
2000/07/31 515 535 508 530 504,000
2000/07/28 525 533 516 517 634,000
2000/07/27 525 539 514 517 445,000
2000/07/26 510 535 505 516 439,000
2000/07/25 491 504 486 504 110,000
2000/07/24 501 501 467 495 238,000
2000/07/21 501 506 500 501 131,000
2000/07/19 500 510 490 510 151,000
2000/07/18 530 530 505 508 169,000
2000/07/17 525 535 523 525 192,000
2000/07/14 502 524 501 523 253,000
2000/07/13 520 520 500 512 217,000
2000/07/12 526 549 519 521 1,166,000
2000/07/11 480 517 475 516 1,283,000
2000/07/10 456 480 455 470 336,000
2000/07/07 458 465 451 455 161,000
2000/07/06 459 459 441 450 262,000
2000/07/05 475 475 452 459 331,000
2000/07/04 486 490 470 480 459,000
2000/07/03 460 490 457 490 494,000
2000/06/30 445 447 443 447 164,000
2000/06/29 440 448 440 442 185,000
2000/06/28 435 440 428 440 284,000
2000/06/27 435 435 423 435 49,000
2000/06/26 411 420 411 420 71,000
2000/06/23 421 429 419 425 161,000
2000/06/22 434 449 425 429 485,000
2000/06/21 404 415 399 415 1,283,000
2000/06/20 410 413 395 399 823,000
2000/06/19 410 410 397 404 232,000
2000/06/16 420 420 410 410 74,000
2000/06/15 423 423 420 420 67,000
2000/06/14 421 424 418 419 50,000
2000/06/13 424 428 416 416 113,000
2000/06/12 420 425 412 424 169,000
2000/06/09 412 425 412 425 88,000
2000/06/08 410 422 410 422 73,000
2000/06/07 406 415 400 400 150,000
2000/06/06 400 410 400 405 29,000
2000/06/05 410 410 399 401 25,000
2000/06/02 402 403 393 397 70,000
2000/06/01 408 409 401 406 21,000
2000/05/31 410 410 401 407 48,000
2000/05/30 400 405 400 405 44,000
2000/05/29 401 403 396 400 47,000
2000/05/26 405 405 393 396 60,000
2000/05/25 414 414 410 414 30,000
2000/05/24 407 416 407 413 47,000
2000/05/23 412 420 402 407 44,000
2000/05/22 420 420 410 410 52,000
2000/05/19 429 430 417 420 46,000
2000/05/18 441 441 426 434 110,000
2000/05/17 416 426 416 419 47,000
2000/05/16 416 424 415 420 82,000
2000/05/15 429 429 412 418 65,000
2000/05/12 427 430 427 429 11,000
2000/05/11 426 426 411 412 9,000
2000/05/10 430 430 410 429 34,000
2000/05/09 425 429 416 429 25,000
2000/05/08 415 420 411 411 30,000
2000/05/02 434 439 409 414 13,000
2000/05/01 401 434 401 434 26,000
2000/04/28 415 430 406 406 40,000
2000/04/27 423 423 407 411 35,000
2000/04/26 426 426 422 426 7,000
2000/04/25 420 428 420 426 23,000
2000/04/24 436 439 435 435 19,000
2000/04/21 435 436 435 435 33,000
2000/04/20 440 450 440 450 65,000
2000/04/19 440 440 435 440 27,000
2000/04/18 450 450 425 431 91,000
2000/04/17 401 410 401 407 75,000
2000/04/14 435 459 435 450 81,000
2000/04/13 444 455 440 455 72,000
2000/04/12 442 442 433 440 44,000
2000/04/11 450 451 441 443 44,000
2000/04/10 465 465 455 465 77,000
2000/04/07 458 467 455 465 108,000
2000/04/06 451 453 439 443 114,000
2000/04/05 450 455 445 446 55,000
2000/04/04 429 460 420 440 358,000
2000/04/03 423 425 417 425 29,000
2000/03/31 415 432 410 418 92,000
2000/03/30 430 430 415 415 76,000
2000/03/29 420 430 420 430 49,000
2000/03/28 425 429 417 420 59,000
2000/03/27 424 424 406 420 154,000
2000/03/24 400 420 397 409 146,000
2000/03/23 405 409 393 397 50,000
2000/03/22 405 410 390 410 72,000
2000/03/21 416 417 404 410 134,000
2000/03/17 395 430 395 430 116,000
2000/03/16 390 400 360 400 55,000
2000/03/15 399 400 385 390 29,000
2000/03/14 410 414 397 399 134,000
2000/03/13 404 429 390 405 199,000
2000/03/10 390 400 390 399 210,000
2000/03/09 387 395 386 395 19,000
2000/03/08 385 393 385 387 37,000
2000/03/07 383 390 383 390 42,000
2000/03/06 395 399 378 382 151,000
2000/03/03 391 400 390 400 39,000
2000/03/02 375 379 370 378 212,000
2000/03/01 367 385 367 382 35,000
2000/02/29 397 407 382 404 10,000
2000/02/28 359 371 359 362 57,000
2000/02/25 351 356 351 356 37,000
2000/02/24 359 359 340 351 101,000
2000/02/23 350 350 326 339 79,000
2000/02/22 359 359 353 358 37,000
2000/02/21 383 383 359 359 23,000
2000/02/18 385 386 378 378 23,000
2000/02/17 399 400 394 395 37,000
2000/02/16 411 411 400 402 78,000
2000/02/15 396 410 396 410 52,000
2000/02/14 400 425 400 421 56,000
2000/02/10 420 427 410 410 50,000
2000/02/09 440 440 428 430 61,000
2000/02/08 443 450 438 445 118,000
2000/02/07 428 445 428 445 81,000
2000/02/04 415 430 415 428 204,000
2000/02/03 430 432 400 400 140,000
2000/02/02 428 435 421 430 189,000
2000/02/01 405 423 402 416 265,000
2000/01/31 392 405 392 403 83,000
2000/01/28 387 396 385 395 37,000
2000/01/27 403 404 387 397 97,000
2000/01/26 395 404 394 404 143,000
2000/01/25 380 400 380 399 120,000
2000/01/24 365 383 360 376 87,000
2000/01/21 357 362 350 362 19,000
2000/01/20 350 366 350 362 72,000
2000/01/19 350 350 343 348 34,000
2000/01/18 345 350 339 339 34,000
2000/01/17 320 335 320 335 40,000
2000/01/14 328 330 319 320 63,000
2000/01/13 327 330 327 327 53,000
2000/01/12 330 330 326 330 77,000
2000/01/11 329 330 328 329 82,000
2000/01/07 331 334 331 334 85,000
2000/01/06 330 330 320 330 14,000
2000/01/05 330 345 330 337 46,000
2000/01/04 332 337 330 337 10,000

このページの先頭へ