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 |
---|---|---|---|---|---|
2001/12/28 | 388 | 390 | 387 | 390 | 31,000 |
2001/12/27 | 390 | 391 | 384 | 385 | 63,000 |
2001/12/26 | 386 | 386 | 370 | 377 | 38,000 |
2001/12/25 | 389 | 389 | 383 | 383 | 34,000 |
2001/12/21 | 383 | 392 | 381 | 392 | 77,000 |
2001/12/20 | 374 | 380 | 372 | 380 | 36,000 |
2001/12/19 | 380 | 380 | 370 | 379 | 64,000 |
2001/12/18 | 380 | 389 | 371 | 379 | 81,000 |
2001/12/17 | 381 | 381 | 375 | 380 | 21,000 |
2001/12/14 | 380 | 385 | 378 | 385 | 153,000 |
2001/12/13 | 374 | 380 | 374 | 380 | 37,000 |
2001/12/12 | 374 | 378 | 370 | 374 | 79,000 |
2001/12/11 | 370 | 374 | 367 | 374 | 64,000 |
2001/12/10 | 370 | 377 | 370 | 377 | 54,000 |
2001/12/07 | 367 | 373 | 367 | 373 | 26,000 |
2001/12/06 | 368 | 375 | 367 | 373 | 37,000 |
2001/12/05 | 361 | 368 | 361 | 368 | 40,000 |
2001/12/04 | 364 | 365 | 360 | 361 | 113,000 |
2001/12/03 | 352 | 354 | 347 | 354 | 31,000 |
2001/11/30 | 354 | 354 | 346 | 347 | 31,000 |
2001/11/29 | 355 | 359 | 354 | 358 | 24,000 |
2001/11/28 | 350 | 358 | 350 | 356 | 44,000 |
2001/11/27 | 360 | 360 | 353 | 355 | 53,000 |
2001/11/26 | 349 | 350 | 343 | 350 | 26,000 |
2001/11/22 | 343 | 345 | 338 | 344 | 26,000 |
2001/11/21 | 340 | 344 | 340 | 344 | 5,000 |
2001/11/20 | 335 | 343 | 335 | 340 | 20,000 |
2001/11/19 | 334 | 338 | 334 | 334 | 30,000 |
2001/11/16 | 338 | 338 | 334 | 334 | 47,000 |
2001/11/15 | 336 | 338 | 331 | 336 | 59,000 |
2001/11/14 | 342 | 342 | 339 | 339 | 10,000 |
2001/11/13 | 343 | 343 | 337 | 342 | 44,000 |
2001/11/12 | 346 | 349 | 343 | 343 | 17,000 |
2001/11/09 | 346 | 350 | 342 | 350 | 50,000 |
2001/11/08 | 348 | 350 | 345 | 350 | 68,000 |
2001/11/07 | 348 | 348 | 338 | 338 | 79,000 |
2001/11/06 | 349 | 349 | 341 | 343 | 42,000 |
2001/11/05 | 342 | 355 | 339 | 340 | 28,000 |
2001/11/02 | 340 | 353 | 338 | 339 | 56,000 |
2001/11/01 | 353 | 355 | 335 | 338 | 54,000 |
2001/10/31 | 361 | 361 | 351 | 352 | 100,000 |
2001/10/30 | 368 | 368 | 356 | 362 | 75,000 |
2001/10/29 | 375 | 375 | 367 | 368 | 73,000 |
2001/10/26 | 364 | 374 | 363 | 370 | 69,000 |
2001/10/25 | 363 | 379 | 363 | 378 | 75,000 |
2001/10/24 | 360 | 370 | 359 | 363 | 100,000 |
2001/10/23 | 359 | 359 | 350 | 356 | 60,000 |
2001/10/22 | 343 | 359 | 343 | 359 | 53,000 |
2001/10/19 | 340 | 347 | 339 | 343 | 85,000 |
2001/10/18 | 343 | 350 | 339 | 339 | 83,000 |
2001/10/17 | 336 | 346 | 336 | 339 | 61,000 |
2001/10/16 | 336 | 337 | 334 | 334 | 55,000 |
2001/10/15 | 338 | 340 | 333 | 335 | 105,000 |
2001/10/12 | 346 | 346 | 338 | 339 | 95,000 |
2001/10/11 | 345 | 345 | 332 | 333 | 99,000 |
2001/10/10 | 345 | 346 | 335 | 335 | 66,000 |
2001/10/09 | 352 | 352 | 344 | 345 | 68,000 |
2001/10/05 | 349 | 349 | 341 | 342 | 91,000 |
2001/10/04 | 355 | 362 | 346 | 349 | 123,000 |
2001/10/03 | 360 | 370 | 355 | 355 | 106,000 |
2001/10/02 | 365 | 365 | 350 | 350 | 158,000 |
2001/10/01 | 371 | 376 | 364 | 364 | 75,000 |
2001/09/28 | 374 | 374 | 360 | 371 | 45,000 |
2001/09/27 | 379 | 379 | 360 | 375 | 47,000 |
2001/09/26 | 354 | 358 | 350 | 350 | 19,000 |
2001/09/25 | 340 | 360 | 339 | 350 | 54,000 |
2001/09/21 | 340 | 340 | 330 | 337 | 82,000 |
2001/09/20 | 344 | 345 | 338 | 345 | 22,000 |
2001/09/19 | 337 | 345 | 336 | 345 | 31,000 |
2001/09/18 | 332 | 341 | 332 | 332 | 24,000 |
2001/09/17 | 364 | 364 | 325 | 331 | 41,000 |
2001/09/14 | 350 | 360 | 350 | 355 | 58,000 |
2001/09/13 | 354 | 354 | 345 | 350 | 20,000 |
2001/09/12 | 351 | 360 | 351 | 353 | 29,000 |
2001/09/11 | 377 | 387 | 370 | 379 | 63,000 |
2001/09/10 | 375 | 381 | 374 | 378 | 49,000 |
2001/09/07 | 370 | 380 | 370 | 375 | 52,000 |
2001/09/06 | 375 | 375 | 370 | 370 | 82,000 |
2001/09/05 | 365 | 379 | 365 | 375 | 45,000 |
2001/09/04 | 370 | 373 | 370 | 373 | 19,000 |
2001/09/03 | 379 | 379 | 365 | 365 | 34,000 |
2001/08/31 | 382 | 388 | 381 | 381 | 52,000 |
2001/08/30 | 384 | 389 | 381 | 389 | 68,000 |
2001/08/29 | 385 | 392 | 385 | 390 | 48,000 |
2001/08/28 | 394 | 394 | 384 | 386 | 55,000 |
2001/08/27 | 397 | 398 | 388 | 393 | 77,000 |
2001/08/24 | 390 | 393 | 382 | 387 | 68,000 |
2001/08/23 | 390 | 394 | 390 | 391 | 46,000 |
2001/08/22 | 399 | 399 | 391 | 392 | 48,000 |
2001/08/21 | 391 | 401 | 391 | 399 | 56,000 |
2001/08/20 | 395 | 400 | 382 | 382 | 62,000 |
2001/08/17 | 416 | 416 | 400 | 400 | 35,000 |
2001/08/16 | 410 | 415 | 410 | 415 | 44,000 |
2001/08/15 | 414 | 417 | 414 | 415 | 35,000 |
2001/08/14 | 403 | 419 | 403 | 418 | 32,000 |
2001/08/13 | 405 | 409 | 405 | 406 | 31,000 |
2001/08/10 | 409 | 419 | 409 | 419 | 33,000 |
2001/08/09 | 415 | 420 | 403 | 419 | 33,000 |
2001/08/08 | 429 | 440 | 425 | 433 | 39,000 |
2001/08/07 | 435 | 449 | 435 | 439 | 75,000 |
2001/08/06 | 422 | 443 | 422 | 442 | 40,000 |
2001/08/03 | 435 | 440 | 427 | 427 | 25,000 |
2001/08/02 | 434 | 441 | 423 | 440 | 54,000 |
2001/08/01 | 430 | 434 | 430 | 434 | 68,000 |
2001/07/31 | 416 | 422 | 416 | 422 | 50,000 |
2001/07/30 | 415 | 416 | 413 | 415 | 39,000 |
2001/07/27 | 412 | 412 | 410 | 412 | 76,000 |
2001/07/26 | 400 | 408 | 400 | 407 | 26,000 |
2001/07/25 | 397 | 400 | 396 | 400 | 16,000 |
2001/07/24 | 395 | 399 | 391 | 397 | 41,000 |
2001/07/23 | 397 | 398 | 397 | 398 | 30,000 |
2001/07/19 | 400 | 400 | 395 | 397 | 51,000 |
2001/07/18 | 400 | 400 | 397 | 398 | 89,000 |
2001/07/17 | 406 | 407 | 403 | 403 | 28,000 |
2001/07/16 | 410 | 415 | 405 | 415 | 80,000 |
2001/07/13 | 411 | 416 | 401 | 407 | 148,000 |
2001/07/12 | 410 | 416 | 409 | 416 | 26,000 |
2001/07/11 | 419 | 419 | 415 | 415 | 18,000 |
2001/07/10 | 410 | 420 | 410 | 415 | 60,000 |
2001/07/09 | 423 | 423 | 408 | 412 | 65,000 |
2001/07/06 | 432 | 432 | 423 | 423 | 57,000 |
2001/07/05 | 447 | 450 | 437 | 443 | 48,000 |
2001/07/04 | 454 | 454 | 451 | 451 | 62,000 |
2001/07/03 | 455 | 456 | 450 | 453 | 27,000 |
2001/07/02 | 460 | 460 | 451 | 457 | 121,000 |
2001/06/29 | 450 | 460 | 450 | 456 | 79,000 |
2001/06/28 | 450 | 460 | 450 | 450 | 31,000 |
2001/06/27 | 452 | 460 | 452 | 460 | 47,000 |
2001/06/26 | 446 | 452 | 446 | 452 | 20,000 |
2001/06/25 | 440 | 460 | 440 | 456 | 117,000 |
2001/06/22 | 432 | 440 | 430 | 439 | 66,000 |
2001/06/21 | 421 | 431 | 421 | 428 | 27,000 |
2001/06/20 | 433 | 433 | 421 | 421 | 23,000 |
2001/06/19 | 430 | 434 | 422 | 433 | 67,000 |
2001/06/18 | 435 | 439 | 430 | 430 | 40,000 |
2001/06/15 | 446 | 446 | 431 | 432 | 44,000 |
2001/06/14 | 448 | 453 | 447 | 453 | 53,000 |
2001/06/13 | 448 | 452 | 448 | 451 | 25,000 |
2001/06/12 | 464 | 464 | 451 | 452 | 41,000 |
2001/06/11 | 464 | 465 | 461 | 464 | 37,000 |
2001/06/08 | 467 | 467 | 455 | 464 | 160,000 |
2001/06/07 | 457 | 460 | 450 | 460 | 35,000 |
2001/06/06 | 460 | 460 | 450 | 458 | 62,000 |
2001/06/05 | 469 | 469 | 459 | 460 | 44,000 |
2001/06/04 | 469 | 469 | 460 | 465 | 47,000 |
2001/06/01 | 465 | 469 | 460 | 469 | 97,000 |
2001/05/31 | 450 | 462 | 449 | 462 | 54,000 |
2001/05/30 | 464 | 468 | 449 | 449 | 68,000 |
2001/05/29 | 468 | 469 | 464 | 464 | 77,000 |
2001/05/28 | 469 | 469 | 459 | 464 | 94,000 |
2001/05/25 | 459 | 459 | 453 | 459 | 35,000 |
2001/05/24 | 455 | 455 | 449 | 450 | 47,000 |
2001/05/23 | 445 | 454 | 440 | 448 | 41,000 |
2001/05/22 | 461 | 465 | 445 | 450 | 154,000 |
2001/05/21 | 453 | 463 | 453 | 461 | 69,000 |
2001/05/18 | 459 | 460 | 453 | 453 | 67,000 |
2001/05/17 | 442 | 459 | 442 | 459 | 97,000 |
2001/05/16 | 436 | 446 | 435 | 442 | 53,000 |
2001/05/15 | 442 | 442 | 435 | 435 | 50,000 |
2001/05/14 | 441 | 444 | 440 | 444 | 18,000 |
2001/05/11 | 436 | 447 | 436 | 437 | 48,000 |
2001/05/10 | 446 | 449 | 432 | 435 | 80,000 |
2001/05/09 | 444 | 447 | 444 | 445 | 36,000 |
2001/05/08 | 445 | 453 | 444 | 444 | 64,000 |
2001/05/07 | 463 | 463 | 441 | 441 | 179,000 |
2001/05/02 | 467 | 467 | 460 | 461 | 68,000 |
2001/05/01 | 459 | 467 | 459 | 467 | 40,000 |
2001/04/27 | 463 | 466 | 450 | 454 | 105,000 |
2001/04/26 | 445 | 469 | 445 | 463 | 233,000 |
2001/04/25 | 445 | 446 | 443 | 443 | 42,000 |
2001/04/24 | 435 | 445 | 433 | 445 | 104,000 |
2001/04/23 | 434 | 439 | 434 | 435 | 21,000 |
2001/04/20 | 427 | 439 | 427 | 439 | 94,000 |
2001/04/19 | 439 | 444 | 425 | 425 | 113,000 |
2001/04/18 | 438 | 440 | 436 | 438 | 130,000 |
2001/04/17 | 440 | 445 | 439 | 440 | 52,000 |
2001/04/16 | 440 | 440 | 436 | 437 | 12,000 |
2001/04/13 | 433 | 440 | 433 | 440 | 60,000 |
2001/04/12 | 420 | 430 | 420 | 430 | 39,000 |
2001/04/11 | 417 | 429 | 415 | 428 | 45,000 |
2001/04/10 | 424 | 424 | 412 | 413 | 50,000 |
2001/04/09 | 417 | 427 | 417 | 423 | 27,000 |
2001/04/06 | 433 | 433 | 411 | 414 | 145,000 |
2001/04/05 | 438 | 439 | 430 | 430 | 60,000 |
2001/04/04 | 439 | 441 | 431 | 436 | 64,000 |
2001/04/03 | 437 | 439 | 434 | 439 | 42,000 |
2001/04/02 | 434 | 439 | 433 | 434 | 40,000 |
2001/03/30 | 441 | 445 | 431 | 431 | 114,000 |
2001/03/29 | 451 | 456 | 441 | 441 | 80,000 |
2001/03/28 | 458 | 458 | 436 | 451 | 53,000 |
2001/03/27 | 460 | 467 | 450 | 459 | 70,000 |
2001/03/26 | 450 | 467 | 440 | 467 | 150,000 |
2001/03/23 | 450 | 450 | 440 | 445 | 34,000 |
2001/03/22 | 448 | 450 | 445 | 450 | 51,000 |
2001/03/21 | 438 | 450 | 438 | 450 | 79,000 |
2001/03/19 | 410 | 438 | 405 | 431 | 48,000 |
2001/03/16 | 415 | 427 | 412 | 412 | 40,000 |
2001/03/15 | 405 | 415 | 398 | 413 | 93,000 |
2001/03/14 | 421 | 421 | 403 | 403 | 127,000 |
2001/03/13 | 430 | 430 | 416 | 416 | 107,000 |
2001/03/12 | 441 | 441 | 437 | 439 | 75,000 |
2001/03/09 | 440 | 442 | 432 | 432 | 190,000 |
2001/03/08 | 429 | 440 | 427 | 440 | 98,000 |
2001/03/07 | 430 | 430 | 415 | 420 | 102,000 |
2001/03/06 | 424 | 432 | 415 | 420 | 75,000 |
2001/03/05 | 425 | 430 | 416 | 424 | 107,000 |
2001/03/02 | 428 | 428 | 415 | 415 | 141,000 |
2001/03/01 | 426 | 428 | 415 | 418 | 15,000 |
2001/02/28 | 430 | 439 | 427 | 431 | 166,000 |
2001/02/27 | 435 | 435 | 427 | 429 | 124,000 |
2001/02/26 | 423 | 424 | 415 | 420 | 163,000 |
2001/02/23 | 424 | 430 | 420 | 425 | 95,000 |
2001/02/22 | 411 | 411 | 400 | 400 | 86,000 |
2001/02/21 | 413 | 413 | 410 | 412 | 37,000 |
2001/02/20 | 412 | 421 | 412 | 413 | 66,000 |
2001/02/19 | 425 | 425 | 410 | 410 | 111,000 |
2001/02/16 | 420 | 430 | 415 | 415 | 133,000 |
2001/02/15 | 418 | 430 | 415 | 428 | 175,000 |
2001/02/14 | 423 | 423 | 415 | 418 | 94,000 |
2001/02/13 | 426 | 428 | 411 | 413 | 110,000 |
2001/02/09 | 421 | 422 | 419 | 421 | 46,000 |
2001/02/08 | 425 | 425 | 420 | 421 | 33,000 |
2001/02/07 | 427 | 430 | 426 | 430 | 63,000 |
2001/02/06 | 427 | 427 | 421 | 426 | 71,000 |
2001/02/05 | 435 | 435 | 427 | 434 | 76,000 |
2001/02/02 | 443 | 450 | 440 | 440 | 71,000 |
2001/02/01 | 434 | 445 | 428 | 443 | 313,000 |
2001/01/31 | 413 | 435 | 409 | 435 | 194,000 |
2001/01/30 | 406 | 411 | 406 | 411 | 99,000 |
2001/01/29 | 410 | 410 | 403 | 406 | 68,000 |
2001/01/26 | 402 | 402 | 395 | 395 | 51,000 |
2001/01/25 | 390 | 402 | 389 | 402 | 170,000 |
2001/01/24 | 394 | 394 | 388 | 390 | 72,000 |
2001/01/23 | 395 | 399 | 389 | 389 | 82,000 |
2001/01/22 | 390 | 390 | 383 | 385 | 133,000 |
2001/01/19 | 400 | 404 | 398 | 399 | 217,000 |
2001/01/18 | 380 | 395 | 380 | 389 | 443,000 |
2001/01/17 | 376 | 376 | 369 | 375 | 75,000 |
2001/01/16 | 382 | 382 | 374 | 375 | 77,000 |
2001/01/15 | 380 | 380 | 379 | 379 | 32,000 |
2001/01/12 | 378 | 380 | 376 | 377 | 42,000 |
2001/01/11 | 390 | 390 | 375 | 380 | 119,000 |
2001/01/10 | 380 | 390 | 375 | 380 | 72,000 |
2001/01/09 | 395 | 395 | 380 | 380 | 46,000 |
2001/01/05 | 400 | 401 | 393 | 395 | 57,000 |
2001/01/04 | 420 | 420 | 405 | 405 | 18,000 |