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 |