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
2002/12/30 244 244 240 240 2,000
2002/12/27 242 245 242 245 39,000
2002/12/26 235 243 235 241 37,000
2002/12/25 236 240 235 236 16,000
2002/12/24 233 240 232 236 74,000
2002/12/20 230 236 230 233 80,000
2002/12/19 229 233 227 233 64,000
2002/12/18 233 234 230 230 36,000
2002/12/17 237 239 236 236 46,000
2002/12/16 240 240 233 237 45,000
2002/12/13 246 246 239 241 156,000
2002/12/12 240 245 238 245 29,000
2002/12/11 240 242 239 241 33,000
2002/12/10 238 242 232 238 30,000
2002/12/09 240 243 240 241 14,000
2002/12/06 243 243 238 240 50,000
2002/12/05 250 250 242 242 36,000
2002/12/04 245 253 245 246 47,000
2002/12/03 246 250 246 247 19,000
2002/12/02 264 264 246 246 73,000
2002/11/29 254 257 249 249 68,000
2002/11/28 245 251 245 251 39,000
2002/11/27 249 250 235 250 62,000
2002/11/26 251 251 241 245 60,000
2002/11/25 247 247 241 241 53,000
2002/11/22 237 245 231 237 77,000
2002/11/21 222 236 222 236 228,000
2002/11/20 220 225 219 222 64,000
2002/11/19 234 234 218 227 64,000
2002/11/18 241 245 238 239 56,000
2002/11/15 241 243 240 243 45,000
2002/11/14 246 246 241 241 31,000
2002/11/13 253 253 251 251 7,000
2002/11/12 250 256 246 252 26,000
2002/11/11 258 259 252 252 31,000
2002/11/08 260 262 254 258 27,000
2002/11/07 257 260 256 257 21,000
2002/11/06 260 264 256 256 40,000
2002/11/05 258 260 254 260 74,000
2002/11/01 245 250 245 250 16,000
2002/10/31 253 254 244 244 106,000
2002/10/30 260 260 255 259 44,000
2002/10/29 255 259 255 256 35,000
2002/10/28 253 254 248 254 50,000
2002/10/25 246 247 243 245 43,000
2002/10/24 245 245 243 244 31,000
2002/10/23 241 246 241 244 99,000
2002/10/22 257 257 244 244 117,000
2002/10/21 249 260 249 259 132,000
2002/10/18 257 257 254 254 88,000
2002/10/17 260 260 252 252 17,000
2002/10/16 259 260 251 255 287,000
2002/10/15 260 260 254 259 46,000
2002/10/11 248 253 242 253 80,000
2002/10/10 241 241 235 239 151,000
2002/10/09 243 244 240 241 88,000
2002/10/08 248 252 240 243 109,000
2002/10/07 250 251 242 249 175,000
2002/10/04 265 268 265 267 122,000
2002/10/03 263 271 262 269 114,000
2002/10/02 267 269 264 264 65,000
2002/10/01 270 270 261 263 221,000
2002/09/30 280 280 271 274 94,000
2002/09/27 283 283 278 278 120,000
2002/09/26 279 283 277 278 74,000
2002/09/25 279 283 279 282 148,000
2002/09/24 283 283 279 283 81,000
2002/09/20 283 286 282 284 71,000
2002/09/19 281 288 281 288 69,000
2002/09/18 282 282 279 280 75,000
2002/09/17 285 287 282 285 97,000
2002/09/13 278 285 278 283 139,000
2002/09/12 289 290 285 288 40,000
2002/09/11 285 291 285 291 192,000
2002/09/10 286 291 282 282 102,000
2002/09/09 283 293 283 285 56,000
2002/09/06 280 281 279 280 44,000
2002/09/05 291 291 282 285 69,000
2002/09/04 286 289 283 289 60,000
2002/09/03 298 298 286 288 103,000
2002/09/02 305 306 296 298 43,000
2002/08/30 294 298 290 297 42,000
2002/08/29 296 296 288 291 38,000
2002/08/28 295 295 289 294 112,000
2002/08/27 309 309 296 297 101,000
2002/08/26 300 310 300 310 55,000
2002/08/23 306 306 300 300 30,000
2002/08/22 299 300 294 296 178,000
2002/08/21 296 304 294 299 274,000
2002/08/20 296 300 295 300 43,000
2002/08/19 305 305 296 296 61,000
2002/08/16 301 304 300 304 62,000
2002/08/15 300 303 299 300 54,000
2002/08/14 301 304 299 299 71,000
2002/08/13 306 312 306 306 21,000
2002/08/12 310 313 306 306 20,000
2002/08/09 312 313 307 310 35,000
2002/08/08 301 308 301 306 38,000
2002/08/07 301 305 300 300 51,000
2002/08/06 301 301 296 300 40,000
2002/08/05 300 306 300 306 10,000
2002/08/02 306 307 300 300 64,000
2002/08/01 313 313 305 306 85,000
2002/07/31 309 311 308 308 44,000
2002/07/30 315 315 308 309 80,000
2002/07/29 312 335 305 330 150,000
2002/07/26 300 313 298 313 88,000
2002/07/25 312 315 295 298 150,000
2002/07/24 310 312 308 308 31,000
2002/07/23 312 312 307 310 48,000
2002/07/22 316 319 311 312 75,000
2002/07/19 318 319 317 317 26,000
2002/07/18 321 324 320 320 36,000
2002/07/17 324 325 319 319 87,000
2002/07/16 325 335 319 319 55,000
2002/07/15 330 330 321 321 83,000
2002/07/12 330 333 330 330 19,000
2002/07/11 335 337 328 329 94,000
2002/07/10 336 337 330 337 86,000
2002/07/09 333 337 330 335 169,000
2002/07/08 346 354 325 331 82,000
2002/07/05 339 344 339 343 57,000
2002/07/04 340 340 334 334 23,000
2002/07/03 338 343 333 340 205,000
2002/07/02 347 347 330 333 141,000
2002/07/01 341 342 332 332 68,000
2002/06/28 331 350 330 340 101,000
2002/06/27 336 336 330 332 49,000
2002/06/26 341 341 327 327 98,000
2002/06/25 346 352 336 336 57,000
2002/06/24 334 345 334 340 36,000
2002/06/21 341 341 334 335 104,000
2002/06/20 335 336 331 336 77,000
2002/06/19 343 343 336 336 137,000
2002/06/18 346 346 340 342 64,000
2002/06/17 345 348 340 341 100,000
2002/06/14 350 350 345 346 234,000
2002/06/13 348 352 343 352 92,000
2002/06/12 357 358 348 348 78,000
2002/06/11 364 365 356 358 106,000
2002/06/10 364 364 356 358 57,000
2002/06/07 365 365 353 356 85,000
2002/06/06 373 373 365 365 263,000
2002/06/05 368 368 358 358 152,000
2002/06/04 366 367 362 363 71,000
2002/06/03 365 374 360 371 177,000
2002/05/31 370 374 360 360 125,000
2002/05/30 370 371 364 370 116,000
2002/05/29 364 372 359 368 151,000
2002/05/28 370 371 365 366 81,000
2002/05/27 371 380 370 370 312,000
2002/05/24 378 378 370 370 109,000
2002/05/23 375 375 368 370 104,000
2002/05/22 369 371 366 368 79,000
2002/05/21 365 374 365 368 254,000
2002/05/20 388 388 375 375 252,000
2002/05/17 357 360 353 353 103,000
2002/05/16 360 360 350 354 153,000
2002/05/15 346 365 346 360 243,000
2002/05/14 349 349 340 345 185,000
2002/05/13 356 357 344 347 178,000
2002/05/10 354 357 353 355 96,000
2002/05/09 365 366 353 354 170,000
2002/05/08 361 364 361 364 23,000
2002/05/07 366 366 360 360 56,000
2002/05/02 369 369 365 365 41,000
2002/05/01 367 371 366 369 35,000
2002/04/30 370 372 365 366 77,000
2002/04/26 363 368 363 368 110,000
2002/04/25 365 369 365 366 81,000
2002/04/24 375 378 368 368 199,000
2002/04/23 382 385 370 370 203,000
2002/04/22 378 386 378 384 132,000
2002/04/19 380 380 375 377 57,000
2002/04/18 380 383 376 380 118,000
2002/04/17 382 385 378 380 102,000
2002/04/16 373 384 372 382 86,000
2002/04/15 363 370 361 369 109,000
2002/04/12 377 377 368 372 140,000
2002/04/11 392 393 378 378 194,000
2002/04/10 390 395 385 390 139,000
2002/04/09 404 404 392 399 63,000
2002/04/08 397 408 397 405 17,000
2002/04/05 401 404 396 397 75,000
2002/04/04 410 410 405 405 45,000
2002/04/03 403 411 401 408 66,000
2002/04/02 392 397 392 395 16,000
2002/04/01 421 421 390 392 20,000
2002/03/29 409 414 400 408 34,000
2002/03/28 417 425 414 414 72,000
2002/03/27 411 413 407 412 33,000
2002/03/26 395 405 395 401 10,000
2002/03/25 425 425 412 415 20,000
2002/03/22 420 420 410 415 37,000
2002/03/20 415 419 408 419 97,000
2002/03/19 403 415 403 415 42,000
2002/03/18 424 424 401 401 120,000
2002/03/15 411 421 411 421 37,000
2002/03/14 420 420 411 411 37,000
2002/03/13 439 440 421 421 80,000
2002/03/12 430 439 425 435 67,000
2002/03/11 410 430 408 430 40,000
2002/03/08 410 420 405 405 187,000
2002/03/07 422 425 415 415 20,000
2002/03/06 419 422 416 422 82,000
2002/03/05 409 419 409 415 77,000
2002/03/04 408 420 395 419 65,000
2002/03/01 404 408 400 408 43,000
2002/02/28 408 408 380 399 85,000
2002/02/27 400 408 399 408 92,000
2002/02/26 389 399 389 399 30,000
2002/02/25 397 399 377 399 55,000
2002/02/22 380 392 379 392 14,000
2002/02/21 369 392 369 390 29,000
2002/02/20 366 376 366 376 17,000
2002/02/19 384 384 366 370 61,000
2002/02/18 388 388 385 386 27,000
2002/02/15 380 399 380 398 21,000
2002/02/14 399 401 395 395 57,000
2002/02/13 382 417 379 400 41,000
2002/02/12 370 382 370 373 56,000
2002/02/08 370 377 370 370 70,000
2002/02/07 370 372 370 372 7,000
2002/02/06 366 371 366 371 25,000
2002/02/05 370 372 368 370 30,000
2002/02/04 375 375 370 370 21,000
2002/02/01 375 375 366 366 28,000
2002/01/31 380 380 370 375 22,000
2002/01/30 373 380 370 379 12,000
2002/01/29 371 375 371 375 5,000
2002/01/28 398 398 370 375 45,000
2002/01/25 388 389 385 389 32,000
2002/01/24 383 387 377 387 22,000
2002/01/23 365 374 365 373 12,000
2002/01/22 380 386 379 379 54,000
2002/01/21 358 398 358 386 38,000
2002/01/18 353 353 346 352 24,000
2002/01/17 349 349 341 343 34,000
2002/01/16 354 354 347 350 55,000
2002/01/15 369 369 354 354 28,000
2002/01/11 377 380 371 374 76,000
2002/01/10 390 390 375 377 22,000
2002/01/09 400 400 382 389 29,000
2002/01/08 398 400 394 398 49,000
2002/01/07 395 405 395 404 28,000
2002/01/04 389 395 389 395 15,000

このページの先頭へ